/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok14.10 / QUOTES.ASC |
Comma Seperated Value File | 1996-10-14 | 2MB | 49,737 rows |
# | A | 100 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 | 44 3/8 | 100 | |
---|---|---|---|---|---|---|---|---|---|---|
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 | 3400 | 58 1/2 | 58 1/8 | 58 1/2 | 58 | 58 1/8 | 58 5/8 | 8700 | |
102 | AAA | 400 | 2 1/8 | 2 | 2 1/4 | 0 | ||||
103 | AAABX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
104 | AAAM | 0 | 0 | |||||||
105 | AAAMW | 0 | 0 | |||||||
106 | AAAXX | 0 | 0 | |||||||
107 | AAApA | 500 | 11 1/8 | 0 | ||||||
108 | AAB | 600 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 600 | |||
109 | AABA | 0 | 0 | |||||||
110 | AABCX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 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 | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 3/8 | 100 | |
121 | AACF | 0 | 0 | |||||||
122 | AACI | 1500 | 12 1/4 | 12 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 33200 | |
123 | AACIB | 1000 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 8000 | |
124 | AACO | 0 | 0 | |||||||
125 | AACP | 0 | 0 | |||||||
126 | AACQ | 0 | 0 | |||||||
127 | AACXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.70 | 2.61 | 4015 | |
128 | AAD | 0 | 0 | |||||||
129 | AADBX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
130 | AADEX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
131 | AADFX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
132 | AADV | 100 | 33 | 33 | 33 | 33 | 32 1/4 | 33 | 100 | |
133 | AADXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.33 | 5.46 | 13804 | |
134 | AAE | 0 | 0 | |||||||
135 | AAF | 100 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 2100 | |
136 | AAFP | 0 | 0 | |||||||
137 | AAG | 1000 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
138 | AAGAX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
139 | AAGF | 0 | 0 | |||||||
140 | AAGFX | 0 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 50.06 | 0 | |
141 | AAGIY | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 7/8 | 8000 | |
142 | AAGN | 0 | 0 | |||||||
143 | AAGP | 1000 | 14 1/2 | 14 3/8 | 14 3/4 | 14 | 14 | 14 3/4 | 18100 | |
144 | AAGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.83 | 4.92 | 6398 | |
145 | AAH | 29600 | 19 1/2 | 19 | 19 1/2 | 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 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
151 | AAIEX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
152 | AAII | 2000 | 24 | 24 1/4 | 24 1/2 | 24 | 23 3/4 | 24 1/4 | 30600 | |
153 | AAINX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
154 | AAIR | 700 | 5 3/8 | 5 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 51100 | |
155 | AAITX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
156 | AAL | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 1/4 | 200 | |
157 | AALA | 10000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 3/4 | 10000 | |
158 | AALC | 0 | 0 | |||||||
159 | AALE | 0 | 0 | |||||||
160 | AALEC | 0 | 0 | |||||||
161 | AALGX | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 21.17 | 0 | |
162 | AALI | 0 | 0 | |||||||
163 | AALK | 0 | 0 | |||||||
164 | AALO | 0 | 0 | |||||||
165 | AALR | 5000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 24800 | |
166 | AALT | 0 | 0 | |||||||
167 | AALW | 0 | 0 | |||||||
168 | AAM | 1200 | 52 | 52 | 52 | 52 | 51 3/8 | 52 | 2300 | |
169 | AAMBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.71 | 0 | |
170 | AAMC | 0 | 0 | |||||||
171 | AAMCD | 200 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
172 | AAME | 1900 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 | 3 1/4 | 11400 | |
173 | AAMEG | 25 | 95 | 90 | 105 | 0 | ||||
174 | AAMI | 0 | 0 | |||||||
175 | AAMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.09 | 5.21 | 77847 | |
176 | AANB | 2100 | 8.6641 | 0 | ||||||
177 | AANP | 1000 | 0.6250 | 0.5625 | 1.0000 | 0 | ||||
178 | AAON | 200 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 1900 | |
179 | AAP | 100 | 34 | 34 | 34 | 34 | 32 3/4 | 34 3/8 | 100 | |
180 | AAPI | 500 | 0.3000 | 0 | ||||||
181 | AAPL | 12000 | 24 1/4 | 24 3/8 | 24 5/8 | 24 | 24 1/8 | 24 1/4 | 1077600 | |
182 | AAPS | 0 | 0 | |||||||
183 | AAPX | 0 | 0 | |||||||
184 | AAPXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 2.57 | 2.58 | 527 | |
185 | AARCQ | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 600 | |
186 | AAS | 300 | 41 | 40 5/8 | 41 1/8 | 0 | ||||
187 | AASA | 0 | 0 | |||||||
188 | AASAY | 0 | 35.8500 | 0 | ||||||
189 | AASC | 0 | 0 | |||||||
190 | AASCX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.25 | 0 | |
191 | AASI | 0 | 0 | |||||||
192 | AASMX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.73 | 0 | |
193 | AASS | 0 | 0 | |||||||
194 | AAT | 2000 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
195 | AATI | 800 | 14 1/8 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 3/8 | 1900 | |
196 | AATT | 500 | 9 3/8 | 9 1/2 | 9 1/2 | 8 7/8 | 9 1/8 | 9 3/8 | 31100 | |
197 | AATXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88 | 2.80 | 16189 | |
198 | AAU | 0 | 0 | |||||||
199 | AAUTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 | |
200 | AAUXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.90 | 5.01 | 250 | |
201 | AAX | 0 | 0 | |||||||
202 | AAXN | 0 | 0 | |||||||
203 | AAp | 250 | 60 | 0 | ||||||
204 | AB | 800 | 64 1/8 | 64 1/8 | 64 1/8 | 64 1/8 | 63 3/8 | 64 | 800 | |
205 | ABA | 500 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
206 | ABAC | 0 | 0 | |||||||
207 | ABACF | 1000 | 7 13/16 | 7 29/32 | 7 15/16 | 7 11/16 | 7 13/16 | 7 7/8 | 731500 | |
208 | ABAG | 500 | 12 1/4 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 42800 | |
209 | ABALX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.81 | 0 | |
210 | ABAN | 200 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 3200 | |
211 | ABAX | 3000 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 18400 | |
212 | ABBB | 0 | 0 | |||||||
213 | ABBBY | 200 | 110 1/8 | 110 1/8 | 110 5/8 | 110 1/8 | 110 1/8 | 110 5/8 | 11700 | |
214 | ABBG | 0 | 0 | |||||||
215 | ABBK | 300 | 18 1/2 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2500 | |
216 | ABCAX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 27.53 | 0 | |
217 | ABCB | 100 | 19 | 19 | 19 5/8 | 18 5/8 | 18 5/8 | 19 5/8 | 5000 | |
218 | ABCC | 200 | 1 3/16 | 1 1/32 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 168800 | |
219 | ABCH | 0 | 0 | |||||||
220 | ABCN | 1000 | 15 1/2 | 15 1/4 | 16 1/2 | 0 | ||||
221 | ABCO | 2000 | 23 3/8 | 22 3/4 | 23 5/8 | 22 5/8 | 23 3/8 | 23 5/8 | 78400 | |
222 | ABCP | 15000 | 1.9000 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.9000 | 116800 | |
223 | ABCR | 17000 | 20 1/4 | 20 1/8 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 60500 | |
224 | ABCV | 0 | 0 | |||||||
225 | ABCW | 100 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 600 | |
226 | ABDC | 0 | 0 | |||||||
227 | ABDR | 2000 | 21 5/8 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 22 | 86000 | |
228 | ABE | 600 | 6 15/16 | 7 | 7 | 6 15/16 | 4200 | |||
229 | ABED | 1000 | 0.1250 | 0 | ||||||
230 | ABER | 0 | 0 | |||||||
231 | ABERF | 300 | 16 3/4 | 16 1/2 | 16 63/64 | 16 1/2 | 16 7/8 | 17 | 6800 | |
232 | ABEV | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 2 7/8 | 3 1/4 | 6000 | |
233 | ABF | 100 | 20 7/8 | 20 3/4 | 20 7/8 | 20 3/4 | 20 5/8 | 21 | 1200 | |
234 | ABFA | 0 | 0 | |||||||
235 | ABFAX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 20.55 | 0 | |
236 | ABFBX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
237 | ABFC | 0 | 0 | |||||||
238 | ABFD | 0 | 0 | |||||||
239 | ABFG | 0 | 0 | |||||||
240 | ABFI | 0 | 0 | |||||||
241 | ABFK | 0 | 0 | |||||||
242 | ABFL | 0 | 0 | |||||||
243 | ABFLA | 0 | 0 | |||||||
244 | ABFS | 500 | 7 1/4 | 6 7/8 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 96600 | |
245 | ABFSP | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 7/8 | 31 1/4 | 100 | |
246 | ABFT | 0 | 0 | |||||||
247 | ABFW | 0 | 0 | |||||||
248 | ABFY | 0 | 0 | |||||||
249 | ABG/WS | 0 | 3/16 | 7/16 | 0 | |||||
250 | ABGA | 2500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 4900 | |
251 | ABGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.57 | 4.67 | 6429 | |
252 | ABI | 0 | 0 | |||||||
253 | ABI.B | 0 | 0 | |||||||
254 | ABIA | 0 | 0 | |||||||
255 | ABIFX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
256 | ABIG | 200 | 49 1/4 | 48 3/4 | 49 3/8 | 48 3/4 | 49 | 49 1/4 | 42400 | |
257 | ABIGP | 100 | 58 7/8 | 58 7/8 | 58 7/8 | 58 3/4 | 58 1/2 | 59 | 5100 | |
258 | ABII | 800 | 19 | 19 1/2 | 20 | 19 | 19 | 19 1/2 | 19400 | |
259 | ABIO | 100 | 12 1/2 | 12 3/4 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 43600 | |
260 | ABIX | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 1300 | |
261 | ABK | 2000 | 58 1/4 | 58 1/8 | 58 1/4 | 58 1/8 | 58 | 58 1/2 | 3000 | |
262 | ABKA | 0 | 0 | |||||||
263 | ABKL | 0 | 0 | |||||||
264 | ABKP | 0 | 0 | |||||||
265 | ABL | 500 | 21 | 22 1/4 | 22 7/8 | 0 | ||||
266 | ABLBX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
267 | ABLT | 0 | 0 | |||||||
268 | ABM | 200 | 18 | 18 | 18 | 18 | 18 1/4 | 18 5/8 | 1400 | |
269 | ABMC | 500 | 5.7500 | 6.0000 | 6.0000 | 5.0000 | 5.5000 | 5.7500 | 195900 | |
270 | ABMD | 700 | 16 7/8 | 17 | 17 | 16 7/8 | 16 1/4 | 17 1/4 | 4000 | |
271 | ABMI | 4000 | 1.3750 | 1.4375 | 1.6250 | 1.3750 | 1.3750 | 1.6250 | 40600 | |
272 | ABMO | 0 | 0 | |||||||
273 | ABMS | 0 | 0 | |||||||
274 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
275 | ABN | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 1400 | |
276 | ABNA | 0 | 0 | |||||||
277 | ABNC | 0 | 0 | |||||||
278 | ABND | 0 | 0 | |||||||
279 | ABNDX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.33 | 0 | |
280 | ABNE | 0 | 0 | |||||||
281 | ABNG | 0 | 0 | |||||||
282 | ABNGF | 0 | 0 | |||||||
283 | ABNX | 0 | 0 | |||||||
284 | ABO | 0 | 0 | |||||||
285 | ABO.A | 0 | 0 | |||||||
286 | ABO.B | 0 | 0 | |||||||
287 | ABOT | 1000 | 0.4200 | 0.2500 | 0.5000 | 0 | ||||
288 | ABP | 200 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 300 | |||
289 | ABPC | 0 | 0 | |||||||
290 | ABPCA | 1000 | 6 1/8 | 6 1/8 | 6 3/16 | 6 | 6 | 6 3/16 | 49500 | |
291 | ABPN | 0 | 0 | |||||||
292 | ABPW | 0 | 0 | |||||||
293 | ABQXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.54 | 4.64 | 1844 | |
294 | ABR | 1600 | 8 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
295 | ABRG | 0 | 0 | |||||||
296 | ABRI | 4000 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
297 | ABRS | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
298 | ABRX | 500 | 71 1/2 | 68 1/2 | 72 1/2 | 68 1/4 | 71 1/2 | 72 | 153500 | |
299 | ABRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.83 | 4.94 | 23925 | |
300 | ABS | 100 | 43 1/4 | 42 1/4 | 43 1/8 | 0 | ||||
301 | ABSBX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
302 | ABSC | 0 | 0 | |||||||
303 | ABSI | 0 | 0 | |||||||
304 | ABSIE | 2500 | 0.0200 | 0 | ||||||
305 | ABSM | 0 | 0 | |||||||
306 | ABSN | 0 | 0 | |||||||
307 | ABSO | 2500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0700 | 2500 | |
308 | ABSS | 0 | 0 | |||||||
309 | ABSX | 0 | 0 | |||||||
310 | ABT | 200 | 50 1/4 | 49 | 50 1/4 | 49 | 50 1/8 | 50 1/2 | 3400 | |
311 | ABTA | 0 | 0 | |||||||
312 | ABTC | 100 | 21 1/4 | 21 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 14800 | |
313 | ABTD | 0 | 0 | |||||||
314 | ABTE | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/8 | 9 3/8 | 9 1/2 | 238200 | |
315 | ABTG | 500 | 4 7/8 | 4 15/16 | 5 | 4 3/4 | 4 3/4 | 5 | 98100 | |
316 | ABTH | 0 | 0 | |||||||
317 | ABTI | 300 | 11 3/4 | 12 1/8 | 12 1/2 | 11 3/4 | 11 3/4 | 12 | 390100 | |
318 | ABTK | 0 | 0 | |||||||
319 | ABTL | 0 | 0 | |||||||
320 | ABTM | 0 | 0 | |||||||
321 | ABTN | 0 | 0 | |||||||
322 | ABTO | 0 | 0 | |||||||
323 | ABTP | 0 | 0 | |||||||
324 | ABTR | 0 | 0 | |||||||
325 | ABTS | 0 | 0 | |||||||
326 | ABTT | 0 | 0 | |||||||
327 | ABTV | 0 | 0 | |||||||
328 | ABTW | 0 | 0 | |||||||
329 | ABTX | 500 | 2 11/16 | 2 11/16 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 37900 | |
330 | ABTY | 0 | 0 | |||||||
331 | ABTZ | 0 | 0 | |||||||
332 | ABUBX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
333 | ABUCX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
334 | ABUL | 3300 | 1.1500 | 0 | ||||||
335 | ABUS | 0 | 0 | |||||||
336 | ABUSX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.85 | 0 | |
337 | ABX | 2000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 26 3/8 | 27 | 32200 | |
338 | ABXA | 0 | 0 | |||||||
339 | ABXD | 0 | 0 | |||||||
340 | ABXE | 0 | 0 | |||||||
341 | ABXH | 0 | 0 | |||||||
342 | ABXL | 0 | 0 | |||||||
343 | ABXM | 0 | 0 | |||||||
344 | ABXN | 0 | 0 | |||||||
345 | ABXP | 0 | 0 | |||||||
346 | ABXR | 0 | 0 | |||||||
347 | ABXS | 0 | 0 | |||||||
348 | ABXT | 0 | 0 | |||||||
349 | ABXU | 0 | 0 | |||||||
350 | ABXV | 0 | 0 | |||||||
351 | ABXW | 0 | 0 | |||||||
352 | ABXX | 0 | 0 | |||||||
353 | ABXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.83 | 2.83 | 5624 | |
354 | ABXY | 0 | 0 | |||||||
355 | ABXZ | 0 | 0 | |||||||
356 | ABY | 1000 | 13 1/4 | 12 3/4 | 13 3/8 | 0 | ||||
357 | ABYB | 200 | 58.5000 | 0 | ||||||
358 | ABYG | 0 | 0 | |||||||
359 | ABYI | 0 | 0 | |||||||
360 | ABYL | 0 | 0 | |||||||
361 | ABYP | 0 | 0 | |||||||
362 | ABYT | 2000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.1250 | 23300 | |
363 | ABYTZ | 0 | 0 | |||||||
364 | ABZ/WS | 0 | 3/4 | 3 | 0 | |||||
365 | AC | 100 | 26 1/2 | 25 7/8 | 26 1/2 | 0 | ||||
366 | ACA | 500 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 500 | |
367 | ACACX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
368 | ACAD | 0 | 0 | |||||||
369 | ACAI | 1000 | 11 3/8 | 11 | 11 3/4 | 10 3/4 | 11 1/4 | 11 3/4 | 47000 | |
370 | ACAJ | 1000 | 2 | 2 | 2 | 1 7/8 | 2 | 2 1/16 | 19500 | |
371 | ACAJU | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 1/8 | 2 3/8 | 11000 | |
372 | ACAJW | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 27500 | |
373 | ACAM | 1500 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 2000 | |
374 | ACAN | 0 | 0 | |||||||
375 | ACAP | 0 | 0 | |||||||
376 | ACAPX | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | |
377 | ACAR | 1000 | 4 11/16 | 4 7/8 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 16200 | |
378 | ACAS | 0 | 0 | |||||||
379 | ACAT | 800 | 9 3/8 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 9900 | |
380 | ACAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.65 | 4.76 | 813 | |
381 | ACApA | 100 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 300 | |||
382 | ACB | 300 | 19 | 18 7/8 | 19 1/8 | 0 | ||||
383 | ACBGX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
384 | ACBI | 0 | 0 | |||||||
385 | ACC | 300 | 15 5/8 | 14 3/4 | 15 3/8 | 0 | ||||
386 | ACCBX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 7.15 | 0 | |
387 | ACCC | 200 | 43 | 43 | 43 | 42 | 42 | 43 | 145400 | |
388 | ACCDX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | |
389 | ACCEX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | |
390 | ACCI | 400 | 8 5/8 | 4702700 | ||||||
391 | ACCM | 0 | 0 | |||||||
392 | ACCO | 0 | 0 | |||||||
393 | ACCOB | 800 | 21 3/8 | 21 1/2 | 21 1/2 | 21 1/8 | 21 1/4 | 21 1/2 | 70800 | |
394 | ACCP | 0 | 0 | |||||||
395 | ACCPL | 0 | 0 | |||||||
396 | ACCPZ | 0 | 0 | |||||||
397 | ACCR | 0 | 0 | |||||||
398 | ACCS | 1500 | 42 3/4 | 42 3/4 | 43 1/4 | 42 1/2 | 42 3/4 | 43 | 296500 | |
399 | ACCU | 0 | 0 | |||||||
400 | ACCUF | 4000 | 3/4 | 7/8 | 7/8 | 23/32 | 5/8 | 13/16 | 48200 | |
401 | ACCW | 0 | 0 | |||||||
402 | ACCX | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 200 | |
403 | ACD | 200 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
404 | ACDA | 0 | 0 | |||||||
405 | ACDAF | 0 | 0 | |||||||
406 | ACDAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 12.01 | 0 | |
407 | ACE | 1000 | 7 | 7 | 7 1/2 | 0 | ||||
408 | ACEC | 3000 | 13 1/8 | 13 1/8 | 13 5/8 | 12 7/8 | 13 1/8 | 13 1/2 | 54400 | |
409 | ACEFX | 0 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0 | |
410 | ACEGX | 0 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 39.90 | 0 | |
411 | ACEHX | 0 | 184.83 | 184.83 | 184.83 | 184.83 | 184.83 | 0 | ||
412 | ACEIX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 7.15 | 0 | |
413 | ACEL | 100 | 5.1250 | 5.1250 | 5.1250 | 4.9375 | 4.9375 | 5.1250 | 4200 | |
414 | ACEMX | 0 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0 | |
415 | ACENX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.48 | 0 | |
416 | ACEOX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
417 | ACEP | 1000 | 11 | 9 3/4 | 11 | 9 3/4 | 10 1/4 | 11 | 62700 | |
418 | ACEPX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
419 | ACEQX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 | |
420 | ACERX | 0 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 | |
421 | ACES | 1000 | 1 27/32 | 1 1/2 | 1 27/32 | 1 1/2 | 1 25/32 | 1 27/32 | 100500 | |
422 | ACET | 3000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 7/8 | 3200 | |
423 | ACF | 300 | 17 3/4 | 17 5/8 | 17 3/4 | 17 5/8 | 17 5/8 | 18 | 500 | |
424 | ACFF | 4600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 4600 | |
425 | ACFFU | 1000 | 21.0000 | 20.0000 | 26.0000 | 0 | ||||
426 | ACFMX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.57 | 0 | |
427 | ACFTX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
428 | ACFWX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
429 | ACG | 400 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 400 | |
430 | ACGAX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 0 | |
431 | ACGBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
432 | ACGC | 0 | 0 | |||||||
433 | ACGCX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
434 | ACGFX | 0 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | |
435 | ACGIX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 16.66 | 0 | |
436 | ACGJX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
437 | ACGKX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
438 | ACGSX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
439 | ACGTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
440 | ACGVX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
441 | ACH | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 3/8 | 100 | |
442 | ACHAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
443 | ACHBX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.83 | 0 | |
444 | ACHCX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
445 | ACHWX | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0 | |
446 | ACHYX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.73 | 0 | |
447 | ACHZX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 | |
448 | ACI | 600 | 24 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
449 | ACIBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
450 | ACIEX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
451 | ACII | 1000 | 0.6875 | 0.7500 | 0.9375 | 0 | ||||
452 | ACIM | 0 | 0 | |||||||
453 | ACINX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | |
454 | ACIZ | 1800 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6250 | 6.1250 | 4300 | |
455 | ACK | 300 | 63 7/8 | 64 1/4 | 64 3/4 | 0 | ||||
456 | ACKB | 0 | 0 | |||||||
457 | ACKC | 0 | 0 | |||||||
458 | ACKH | 0 | 0 | |||||||
459 | ACKI | 0 | 0 | |||||||
460 | ACKK | 0 | 0 | |||||||
461 | ACKL | 0 | 0 | |||||||
462 | ACKR | 0 | 0 | |||||||
463 | ACKT | 0 | 0 | |||||||
464 | ACL | 200 | 56 5/8 | 55 3/4 | 56 3/8 | 0 | ||||
465 | ACLC | 0 | 0 | |||||||
466 | ACLE | 600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 600 | |
467 | ACLM | 300 | 1.0000 | 0 | ||||||
468 | ACLN | 0 | 0 | |||||||
469 | ACLR | 0 | 0 | |||||||
470 | ACLS | 0 | 0 | |||||||
471 | ACLX | 0 | 0 | |||||||
472 | ACLXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.55 | 2.57 | 3414 | |
473 | ACLY | 1000 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 11300 | |
474 | ACM | 0 | 0 | |||||||
475 | ACM.A | 0 | 0 | |||||||
476 | ACM.B | 0 | 0 | |||||||
477 | ACMB | 0 | 0 | |||||||
478 | ACMBB | 7000 | 0.0600 | 0.0400 | 0.0600 | 0 | ||||
479 | ACMD | 0 | 0 | |||||||
480 | ACMG | 52000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0450 | 0.0600 | 52000 | |
481 | ACMI | 8000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 158700 | |
482 | ACMIU | 0 | 0 | |||||||
483 | ACMIW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/8 | 1000 | |
484 | ACMM | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 7/8 | 500 | |
485 | ACMT | 200 | 17.5000 | 0 | ||||||
486 | ACMTA | 600 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 1/2 | 600 | |
487 | ACMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.92 | 5.04 | 13615 | |
488 | ACN | 200 | 17 1/4 | 17 | 17 1/2 | 0 | ||||
489 | ACNA | 0 | 0 | |||||||
490 | ACNAF | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 5/16 | 4500 | |
491 | ACNB | 1500 | 16.7500 | 16.0000 | 16.8750 | 0 | ||||
492 | ACNG | 0 | 0 | |||||||
493 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
494 | ACNI | 0 | 0 | |||||||
495 | ACNL | 0 | 0 | |||||||
496 | ACNM | 0 | 0 | |||||||
497 | ACNN | 0 | 0 | |||||||
498 | ACNS | 500 | 11 1/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/8 | 16400 | |
499 | ACNSX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.00 | 0 | |
500 | ACNT | 0 | 0 | |||||||
501 | ACNTF | 1000 | 10 1/4 | 11 1/8 | 11 3/8 | 10 | 10 1/8 | 10 3/8 | 300700 | |
502 | ACNV | 0 | 0 | |||||||
503 | ACNX | 0 | 0 | |||||||
504 | ACO | 500 | 30 1/8 | 30 | 30 3/4 | 0 | ||||
505 | ACO.X | 0 | 0 | |||||||
506 | ACO.Y | 0 | 0 | |||||||
507 | ACOC | 0 | 0 | |||||||
508 | ACOL | 100 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 3/8 | 12700 | |
509 | ACOM | 200 | 7 3/8 | 7 | 7 5/8 | 7 | 7 3/8 | 7 3/4 | 39700 | |
510 | ACOO | 0 | 0 | |||||||
511 | ACOP | 0 | 0 | |||||||
512 | ACOS | 0 | 0 | |||||||
513 | ACOT | 0 | 0 | |||||||
514 | ACP | 400 | 9 | 0 | ||||||
515 | ACPAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.45 | 0 | |
516 | ACPBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
517 | ACPCX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
518 | ACPD | 0 | 0 | |||||||
519 | ACPX | 1400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1400 | |
520 | ACPp | 100 | 5 3/4 | 0 | ||||||
521 | ACQA | 0 | 0 | |||||||
522 | ACQAW | 0 | 0 | |||||||
523 | ACQG | 0 | 0 | |||||||
524 | ACRBX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
525 | ACRCX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
526 | ACREX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 | |
527 | ACRG | 100 | 1 5/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 7/16 | 1 5/8 | 480600 | |
528 | ACRI | 1000 | 11.0000 | 0 | ||||||
529 | ACRNX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
530 | ACRO | 1000 | 4 5/16 | 4 1/4 | 4 5/16 | 3 7/8 | 4 | 4 5/16 | 47700 | |
531 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
532 | ACROX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
533 | ACRS | 500 | 10 | 9 3/4 | 10 | 0 | ||||
534 | ACRT | 1000 | 6 3/16 | 5 15/16 | 6 3/16 | 5 15/16 | 6 1/16 | 6 3/16 | 12900 | |
535 | ACRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.47 | 4.58 | 52452 | |
536 | ACS | 300 | 21 1/2 | 0 | ||||||
537 | ACSA | 5000 | 59 1/2 | 60 | 60 1/4 | 59 | 59 | 60 | 26900 | |
538 | ACSD | 100 | 0.0625 | 0.0312 | 0.5312 | 0 | ||||
539 | ACSI | 2000 | 1 13/32 | 1 3/8 | 1 13/32 | 1 3/8 | 1 3/8 | 1 13/32 | 2500 | |
540 | ACSIW | 10000 | 13/32 | 13/32 | 13/32 | 13/32 | 5/16 | 13/32 | 10000 | |
541 | ACSTX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.92 | 0 | |
542 | ACSWX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
543 | ACSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.75 | 2.77 | 361 | |
544 | ACSYX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
545 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
546 | ACTC | 100 | 6 1/8 | 5 1/2 | 6 1/8 | 5 1/2 | 5 3/4 | 6 1/8 | 4700 | |
547 | ACTEL | 0 | 0 | |||||||
548 | ACTFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
549 | ACTGX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
550 | ACTHX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
551 | ACTI | 4000 | 5 1/4 | 5 3/8 | 5 3/8 | 4 7/8 | 5 | 5 1/4 | 61500 | |
552 | ACTIW | 5700 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 11700 | |
553 | ACTL | 400 | 21 1/4 | 20 5/8 | 21 1/2 | 20 1/2 | 21 | 21 1/4 | 228100 | |
554 | ACTM | 500 | 19 3/8 | 18 7/8 | 19 1/2 | 18 7/8 | 19 1/8 | 19 3/8 | 50200 | |
555 | ACTMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
556 | ACTN | 1000 | 15 | 15 1/4 | 15 1/2 | 14 1/4 | 14 1/2 | 15 | 107800 | |
557 | ACTR | 0 | 0 | |||||||
558 | ACTT | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 3/8 | 6700 | |
559 | ACTTW | 1400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 7/8 | 3400 | |
560 | ACTX | 0 | 0 | |||||||
561 | ACTXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.64 | 2.65 | 938 | |
562 | ACTY | 0 | 0 | |||||||
563 | ACTYF | 1200 | 0.0400 | 0.0300 | 0.0900 | 0 | ||||
564 | ACU | 300 | 3 15/16 | 0 | ||||||
565 | ACU.A | 0 | 0 | |||||||
566 | ACUAX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
567 | ACUBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
568 | ACUCX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
569 | ACUI | 0 | 0 | |||||||
570 | ACUU | 0 | 0 | |||||||
571 | ACV | 100 | 43 7/8 | 43 1/2 | 44 | 0 | ||||
572 | ACV.A | 0 | 0 | |||||||
573 | ACV/A | 100 | 37 1/4 | 37 7/8 | 38 1/4 | 0 | ||||
574 | ACVA | 0 | 0 | |||||||
575 | ACVBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
576 | ACVC | 400 | 12 1/2 | 12 5/8 | 12 5/8 | 12 | 12 1/8 | 12 5/8 | 4300 | |
577 | ACVE | 0 | 0 | |||||||
578 | ACVEX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
579 | ACVIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
580 | ACVMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
581 | ACVO | 0 | 0 | |||||||
582 | ACVOX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
583 | ACVSX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
584 | ACVT | 0 | 0 | |||||||
585 | ACX | 100 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
586 | ACXC | 0 | 0 | |||||||
587 | ACXM | 1000 | 45 | 41 1/2 | 45 | 41 1/4 | 44 1/2 | 45 | 425800 | |
588 | ACYT | 1000 | 0.0750 | 0.0750 | 0.2500 | 0 | ||||
589 | ACZ | 1500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2500 | |||
590 | ACZD | 0 | 0 | |||||||
591 | ACZS | 0 | 0 | |||||||
592 | ACZXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.54 | 4.68 | 3986 | |
593 | AD | 2000 | 11 3/8 | 12 1/2 | 13 1/2 | 0 | ||||
594 | ADA | 100 | 15 7/8 | 0 | ||||||
595 | ADAAX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.55 | 0 | |
596 | ADAC | 300 | 20 3/8 | 21 | 21 1/4 | 20 1/4 | 20 1/4 | 20 1/2 | 291300 | |
597 | ADAD | 0 | 0 | |||||||
598 | ADAG | 0 | 0 | |||||||
599 | ADAM | 6000 | 3 3/8 | 4 | 4 | 3 3/8 | 3 3/8 | 3 7/8 | 30300 | |
600 | ADAO | 0 | 0 | |||||||
601 | ADAQ | 0 | 0 | |||||||
602 | ADAS | 0 | 0 | |||||||
603 | ADAT | 0 | 0 | |||||||
604 | ADAX | 300 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 75900 | |
605 | ADBAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
606 | ADBE | 7100 | 36 7/8 | 36 1/4 | 37 1/4 | 35 7/8 | 36 5/8 | 36 7/8 | 873400 | |
607 | ADBI | 1100 | 0.4375 | 0.4375 | 0.4687 | 0.4375 | 0.3750 | 0.4375 | 7100 | |
608 | ADBLX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.15 | 0 | |
609 | ADBS | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.3750 | 4.5000 | 500 | |
610 | ADC | 300 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 300 | |||
611 | ADCC | 0 | 0 | |||||||
612 | ADCFX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 16.02 | 0 | |
613 | ADCI | 0 | 0 | |||||||
614 | ADCM | 7000 | 0.3750 | 0.3125 | 0.3750 | 4000 | ||||
615 | ADCO | 500 | 10.1250 | 10.0000 | 10.2500 | 0 | ||||
616 | ADCP | 0 | 0 | |||||||
617 | ADCR | 3700 | 63.8750 | 0 | ||||||
618 | ADCSX | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | |
619 | ADCT | 6500 | 66 1/2 | 67 3/4 | 67 3/4 | 65 | 66 1/4 | 66 1/2 | 796700 | |
620 | ADDD | 0 | 0 | |||||||
621 | ADDM | 200 | 6.2500 | 5.8750 | 6.2500 | 5.8750 | 6.2500 | 6.3750 | 56200 | |
622 | ADDMW | 1000 | 2.3750 | 2.0000 | 2.3750 | 2.0000 | 2.2500 | 2.5000 | 5000 | |
623 | ADDR | 200 | 24 1/4 | 24 3/4 | 25 | 24 1/4 | 24 | 24 5/8 | 28700 | |
624 | ADEC | 0 | 0 | |||||||
625 | ADECY | 1500 | 35 5/8 | 35 7/8 | 36 1/8 | 0 | ||||
626 | ADEF | 200 | 2.0000 | 1.7500 | 2.0000 | 0 | ||||
627 | ADEFX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.59 | 0 | |
628 | ADEGX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
629 | ADEN | 5000 | 0.1250 | 0.0625 | 0.3125 | 0 | ||||
630 | ADER | 0 | 0 | |||||||
631 | ADET | 7000 | 0.4375 | 0.2500 | 0.7500 | 0 | ||||
632 | ADEX | 600 | 10 1/2 | 10 1/8 | 11 1/4 | 10 | 10 1/4 | 10 3/4 | 91600 | |
633 | ADF | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 1900 | |
634 | ADFSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.64 | 0 | |
635 | ADGE | 200 | 4 3/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 5000 | |
636 | ADGI | 100 | 0.1200 | 0.1150 | 0.1250 | 0.1100 | 0.1100 | 0.1200 | 178600 | |
637 | ADGIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
638 | ADGRX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
639 | ADGVX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
640 | ADH | 0 | 0 | |||||||
641 | ADHYX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
642 | ADI | 500 | 28 1/2 | 28 | 28 1/2 | 28 | 28 1/4 | 28 7/8 | 1600 | |
643 | ADIA | 0 | 0 | |||||||
644 | ADIAY | 2000 | 35 1/4 | 34 3/4 | 35 1/8 | 0 | ||||
645 | ADIC | 0 | 0 | |||||||
646 | ADID | 0 | 0 | |||||||
647 | ADIE | 0 | 0 | |||||||
648 | ADII | 700 | 0.1875 | 0 | ||||||
649 | ADIK | 0 | 0 | |||||||
650 | ADIKF | 0 | 0 | |||||||
651 | ADIN | 0 | 0 | |||||||
652 | ADIOX | 0 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 24.65 | 0 | |
653 | ADIR | 0 | 0 | |||||||
654 | ADIT | 0 | 0 | |||||||
655 | ADIX | 0 | 0 | |||||||
656 | ADK | 2000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2700 | |||
657 | ADK.WA | 0 | 0 | |||||||
658 | ADK.WB | 0 | 0 | |||||||
659 | ADK/WS/A | 300 | 1/4 | 0 | ||||||
660 | ADK/WS/B | 3500 | 1/8 | 0 | ||||||
661 | ADKR | 0 | 0 | |||||||
662 | ADL | 0 | 0 | |||||||
663 | ADLA | 0 | 0 | |||||||
664 | ADLAC | 2000 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 7800 | |
665 | ADLI | 500 | 1 23/32 | 2 | 2 | 1 23/32 | 1 11/16 | 1 13/16 | 44300 | |
666 | ADLN | 0 | 0 | |||||||
667 | ADLP | 2000 | 3.0000 | 3.1250 | 3.1250 | 2.8750 | 2.8125 | 3.0000 | 32300 | |
668 | ADLR | 0 | 0 | |||||||
669 | ADLRF | 600 | 2 7/8 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 3 | 14000 | |
670 | ADLT | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 1/8 | 4200 | |
671 | ADM | 3000 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 3/8 | 20 3/4 | 4100 | |
672 | ADMA | 0 | 0 | |||||||
673 | ADMG | 1000 | 1 3/4 | 1 3/4 | 1 25/32 | 1 23/32 | 1 23/32 | 1 25/32 | 45100 | |
674 | ADMH | 0 | 0 | |||||||
675 | ADMI | 0 | 0 | |||||||
676 | ADML | 0 | 0 | |||||||
677 | ADMN | 0 | 0 | |||||||
678 | ADMO | 0 | 0 | |||||||
679 | ADMP | 0 | 0 | |||||||
680 | ADMS | 600 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 4200 | |
681 | ADMSX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.83 | 0 | |
682 | ADMT | 600 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 13300 | |
683 | ADMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.53 | 4.66 | 440 | |
684 | ADN | 100 | 5/8 | 3/8 | 3/4 | 0 | ||||
685 | ADNE | 0 | 0 | |||||||
686 | ADNEA | 2000 | 5/8 | 3/8 | 11/16 | 0 | ||||
687 | ADNM | 25000 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
688 | ADNV | 320000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
689 | ADO/WS | 5000 | 2 1/4 | 1/4 | 1 | 0 | ||||
690 | ADOC | 0 | 0 | |||||||
691 | ADOI | 0 | 0 | |||||||
692 | ADOL | 0 | 0 | |||||||
693 | ADOO | 0 | 0 | |||||||
694 | ADOS | 0 | 0 | |||||||
695 | ADOX | 0 | 0 | |||||||
696 | ADP | 800 | 24 3/4 | 24 1/4 | 24 5/8 | 0 | ||||
697 | ADPC | 0 | 0 | |||||||
698 | ADPI | 5000 | 0.0200 | 0 | ||||||
699 | ADPT | 4900 | 63 7/8 | 62 5/8 | 65 1/8 | 62 3/8 | 63 5/8 | 63 7/8 | 923700 | |
700 | ADR | 0 | 499.13 | 496.63 | 499.41 | 496.63 | 0 | |||
701 | ADRE | 35900 | 0.1250 | 0.1250 | 0.2500 | 0.1250 | 133700 | |||
702 | ADRG | 200 | 0.4062 | 0.4400 | 0.5000 | 0.4062 | 0.4062 | 0.4800 | 18300 | |
703 | ADRGW | 200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1600 | 300 | |
704 | ADRIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
705 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
706 | ADRU | 0 | 0 | |||||||
707 | ADRX | 200 | 15 3/8 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/8 | 15 5/8 | 13400 | |
708 | ADS/WS | 0 | 0 | |||||||
709 | ADSI | 200 | 0.0010 | 0 | ||||||
710 | ADSIX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
711 | ADSK | 4900 | 23 | 23 1/2 | 23 1/2 | 22 1/4 | 22 3/4 | 23 | 706100 | |
712 | ADSO | 8000 | 1 1/16 | 1 3/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 3/16 | 51800 | |
713 | ADSOW | 2500 | 11/32 | 1/4 | 3/8 | 0 | ||||
714 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
715 | ADSPX | 0 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | |
716 | ADSS | 0 | 0 | |||||||
717 | ADST | 200 | 157.5000 | 156.5000 | 166.5000 | 0 | ||||
718 | ADSY | 0 | 0 | |||||||
719 | ADT | 600 | 18 7/8 | 19 1/4 | 19 1/4 | 18 7/8 | 18 3/4 | 19 1/8 | 8700 | |
720 | ADTA | 0 | 0 | |||||||
721 | ADTC | 1000 | 4 11/16 | 4 1/2 | 4 11/16 | 4 1/2 | 4 1/2 | 4 11/16 | 6300 | |
722 | ADTCW | 4400 | 3/8 | 5/16 | 3/4 | 0 | ||||
723 | ADTCZ | 1000 | 1 3/8 | 1 3/16 | 1 7/16 | 0 | ||||
724 | ADTE | 0 | 0 | |||||||
725 | ADTEP | 0 | 0 | |||||||
726 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
727 | ADTK | 500 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 36600 | |
728 | ADTM | 0 | 0 | |||||||
729 | ADTN | 200 | 37 | 38 | 38 3/4 | 36 | 36 1/2 | 37 | 636800 | |
730 | ADTQ | 0 | 0 | |||||||
731 | ADTR | 0 | 0 | |||||||
732 | ADTX | 1000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
733 | ADV | 100 | 10 1/8 | 9 5/8 | 10 | 0 | ||||
734 | ADVA | 2100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 2100 | |
735 | ADVB | 4000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
736 | ADVE | 0 | 0 | |||||||
737 | ADVH | 300 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 26300 | |
738 | ADVI | 5000 | 0.2200 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2200 | 717500 | |
739 | ADVK | 0 | 0 | |||||||
740 | ADVN | 0 | 0 | |||||||
741 | ADVNA | 10000 | 46 1/4 | 47 | 47 | 46 1/8 | 46 1/4 | 46 1/2 | 238200 | |
742 | ADVNB | 1500 | 44 9/16 | 45 | 45 | 44 1/2 | 44 1/2 | 44 3/4 | 266600 | |
743 | ADVNZ | 100 | 43 | 43 | 43 | 43 | 42 1/2 | 43 | 100 | |
744 | ADVP | 300 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 93400 | |
745 | ADVR | 500 | 0.5200 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5400 | 529600 | |
746 | ADVS | 1800 | 26 1/8 | 26 | 26 1/2 | 26 | 26 | 26 1/2 | 108100 | |
747 | ADVT | 4000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 23500 | |
748 | ADVTD | 300 | 3 1/16 | 2 7/8 | 3 1/16 | 0 | ||||
749 | ADW | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
750 | ADW.A | 0 | 0 | |||||||
751 | ADW.B | 0 | 0 | |||||||
752 | ADX | 200 | 20 | 20 | 20 3/8 | 0 | ||||
753 | ADYN | 0 | 0 | |||||||
754 | ADYNF | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 300 | |
755 | ADZA | 0 | 0 | |||||||
756 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
757 | AE | 100 | 7 3/4 | 9 7/8 | 10 3/8 | 0 | ||||
758 | AEAGX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
759 | AEAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.10 | 4.01 | 391 | |
760 | AEBAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
761 | AEBXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57 | 3.52 | 662 | |
762 | AEC | 300 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 5/8 | 500 | |
763 | AECO | 2500 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
764 | AECX | 0 | 0 | |||||||
765 | AECp | 0 | 0 | |||||||
766 | AECpA | 600 | 25 1/4 | 25 | 25 1/4 | 25 | 2700 | |||
767 | AED | 200 | 18 5/8 | 0 | ||||||
768 | AEDI | 0 | 0 | |||||||
769 | AEDU | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.1250 | 2500 | |
770 | AEE | 0 | 0 | |||||||
771 | AEF | 3300 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
772 | AEG | 200 | 49 | 50 7/8 | 51 3/8 | 0 | ||||
773 | AEGG | 0 | 0 | |||||||
774 | AEGGF | 99 | 98 | 97 1/4 | 98 1/2 | 0 | ||||
775 | AEGI | 5000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
776 | AEGIX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
777 | AEGL | 10000 | 0.0625 | 0 | ||||||
778 | AEGRX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
779 | AEGX | 0 | 0 | |||||||
780 | AEGXY | 0 | 0 | |||||||
781 | AEIAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
782 | AEIC | 5000 | 30 5/8 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 72200 | |
783 | AEIGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
784 | AEIIX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
785 | AEIS | 500 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 8400 | |
786 | AEIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.09 | 3.08 | 2958 | |
787 | AEK | 300 | 67 | 0 | ||||||
788 | AEKA | 0 | 0 | |||||||
789 | AEKE | 0 | 0 | |||||||
790 | AEKF | 0 | 0 | |||||||
791 | AEKK | 0 | 0 | |||||||
792 | AEKN | 0 | 0 | |||||||
793 | AEKS | 0 | 0 | |||||||
794 | AEKT | 0 | 0 | |||||||
795 | AEKZ | 0 | 0 | |||||||
796 | AEL | 0 | 0 | |||||||
797 | AELN | 0 | 0 | |||||||
798 | AELNB | 0 | 0 | |||||||
799 | AEM | 300 | 16 1/4 | 15 3/8 | 15 3/4 | 0 | ||||
800 | AEMG | 0 | 0 | |||||||
801 | AEMGX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
802 | AEMM | 0 | 0 | |||||||
803 | AEMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.20 | 5.34 | 1182 | |
804 | AEN | 2500 | 18 3/8 | 0 | ||||||
805 | AENC | 5500 | 0.3000 | 0.3000 | 0.3080 | 0.3000 | 0.3000 | 0.3400 | 26700 | |
806 | AENCP | 2000 | 3.0000 | 2.7500 | 3.2500 | 0 | ||||
807 | AENE | 0 | 0 | |||||||
808 | AENK | 0 | 0 | |||||||
809 | AENL | 0 | 0 | |||||||
810 | AENR | 0 | 0 | |||||||
811 | AENS | 0 | 0 | |||||||
812 | AENX | 0 | 0 | |||||||
813 | AENp | 100 | 33 | 0 | ||||||
814 | AEOK | 200 | 6 7/8 | 0 | ||||||
815 | AEOS | 1000 | 20 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 161700 | |
816 | AEP | 200 | 41 | 41 1/4 | 41 1/4 | 41 | 40 5/8 | 41 1/4 | 1000 | |
817 | AEPA | 0 | 0 | |||||||
818 | AEPB | 0 | 0 | |||||||
819 | AEPG | 0 | 0 | |||||||
820 | AEPGX | 0 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 26.95 | 1 | |
821 | AEPH | 0 | 0 | |||||||
822 | AEPI | 1200 | 45 5/8 | 45 3/4 | 47 | 45 1/2 | 44 1/4 | 47 | 9100 | |
823 | AEPP | 0 | 0 | |||||||
824 | AEPS | 0 | 0 | |||||||
825 | AEPW | 0 | 0 | |||||||
826 | AEPX | 0 | 0 | |||||||
827 | AEPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.63 | 4.73 | 1158 | |
828 | AEQIX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
829 | AEQRX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 20.37 | 0 | |
830 | AER | 0 | 0 | |||||||
831 | AERC | 0 | 0 | |||||||
832 | AERI | 18400 | 0.0001 | 0 | ||||||
833 | AERN | 100 | 3 | 3 | 3 1/8 | 3 | 2 15/16 | 3 1/16 | 54500 | |
834 | AERO | 100 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
835 | AEROP | 0 | 0.1250 | 0.5000 | 0 | |||||
836 | AERR | 0 | 0 | |||||||
837 | AERS | 20000 | 1 3/64 | 1 | 1 3/8 | 0 | ||||
838 | AERT | 0 | 0 | |||||||
839 | AERTA | 1000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 20700 | |
840 | AERTZ | 2300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 13400 | |
841 | AERV | 0 | 0 | |||||||
842 | AERX | 0 | 0 | |||||||
843 | AERXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.99 | 2.97 | 690 | |
844 | AERY | 0 | 0 | |||||||
845 | AES | 0 | 0 | |||||||
846 | AESC | 10500 | 42 3/8 | 43 | 43 | 41 3/4 | 42 | 42 3/8 | 243400 | |
847 | AESCW | 3200 | 17 1/16 | 17 | 17 1/16 | 17 | 17 | 20 1/2 | 6400 | |
848 | AESE | 0 | 0 | |||||||
849 | AESGX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
850 | AET | 1000 | 65 1/4 | 65 1/2 | 65 1/2 | 65 1/4 | 65 3/4 | 66 1/4 | 1200 | |
851 | AETA | 0 | 0 | |||||||
852 | AETAX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
853 | AETBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
854 | AETC | 1000 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 6200 | |
855 | AETE | 0 | 0 | |||||||
856 | AETF | 0 | 0 | |||||||
857 | AETFX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
858 | AETG | 100 | 1.1875 | 1.3750 | 1.3750 | 1.1875 | 1.1875 | 1.5000 | 2600 | |
859 | AETGD | 200 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
860 | AETI | 0 | 0 | |||||||
861 | AETL | 0 | 0 | |||||||
862 | AETM | 0 | 0 | |||||||
863 | AETN | 0 | 0 | |||||||
864 | AETO | 0 | 0 | |||||||
865 | AETP | 0 | 0 | |||||||
866 | AETS | 0 | 0 | |||||||
867 | AETT | 0 | 0 | |||||||
868 | AETU | 0 | 0 | |||||||
869 | AETX | 0 | 0 | |||||||
870 | AETY | 0 | 0 | |||||||
871 | AETpA | 1000 | 27 1/8 | 27 | 27 1/8 | 26 7/8 | 11700 | |||
872 | AETpC | 300 | 68 3/4 | 69 5/8 | 70 3/4 | 0 | ||||
873 | AEW | 0 | 0 | |||||||
874 | AEWB | 0 | 0 | |||||||
875 | AEWpC | 10870 | 101 21/64 | 0 | ||||||
876 | AEXC | 0 | 0 | |||||||
877 | AEXCF | 0 | 0 | |||||||
878 | AF | 200 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
879 | AFAD | 2000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
880 | AFAP | 100 | 114.0000 | 114.0000 | 125.0000 | 0 | ||||
881 | AFAS | 1000 | 5 3/8 | 4 5/8 | 5 3/8 | 4 5/8 | 5 1/4 | 5 1/2 | 59900 | |
882 | AFAX | 0 | 0 | |||||||
883 | AFAXU | 0 | 0 | |||||||
884 | AFC | 300 | 32 1/4 | 32 1/2 | 33 | 0 | ||||
885 | AFCB | 200 | 20 3/8 | 20 3/8 | 20 5/8 | 20 1/8 | 20 3/8 | 20 5/8 | 26800 | |
886 | AFCC | 0 | 0 | |||||||
887 | AFCI | 500 | 49 | 49 7/8 | 50 | 49 | 49 | 49 3/4 | 70400 | |
888 | AFCJ | 300 | 22.0625 | 0 | ||||||
889 | AFCPX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
890 | AFCT | 0 | 0 | |||||||
891 | AFCX | 100 | 17 | 17 1/4 | 17 1/2 | 17 | 17 | 17 1/2 | 12900 | |
892 | AFDU | 0 | 0 | |||||||
893 | AFE | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 26 | 200 | |
894 | AFEM | 2500 | 1.8125 | 1.9375 | 1.9375 | 1.7500 | 1.8125 | 2.0000 | 31500 | |
895 | AFF | 200 | 13 1/2 | 13 3/8 | 13 1/2 | 0 | ||||
896 | AFFF | 0 | 0 | |||||||
897 | AFFFZ | 300 | 30 | 28 1/2 | 30 | 28 1/2 | 29 1/4 | 30 | 18700 | |
898 | AFFI | 5000 | 8 1/8 | 7 1/2 | 8 3/8 | 7 1/4 | 8 | 8 1/8 | 217200 | |
899 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
900 | AFFX | 5000 | 18 3/4 | 18 3/4 | 19 1/4 | 17 3/4 | 18 5/8 | 18 7/8 | 222600 | |
901 | AFG | 400 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 1/4 | 33 3/4 | 400 | |
902 | AFGE | 0 | 0 | |||||||
903 | AFGI | 0 | 0 | |||||||
904 | AFGL | 100 | 3 5/8 | 3 9/16 | 3 13/16 | 3 9/16 | 3 5/8 | 3 13/16 | 5500 | |
905 | AFGLU | 0 | 0 | |||||||
906 | AFGPX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
907 | AFI/P | 10000 | 101 | 0 | ||||||
908 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
909 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
910 | AFIC | 0 | 0 | |||||||
911 | AFICA | 0 | 0 | |||||||
912 | AFII | 0 | 0 | |||||||
913 | AFIIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
914 | AFIL | 400 | 32 3/4 | 32 | 33 1/8 | 32 | 32 | 33 1/2 | 2000 | |
915 | AFIN | 0 | 0 | |||||||
916 | AFIRX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.88 | 0 | |
917 | AFIS | 1100 | 10 11/16 | 10 3/4 | 11 | 10 5/8 | 10 1/4 | 11 | 5000 | |
918 | AFIpE | 100 | 8 3/4 | 0 | ||||||
919 | AFIpF | 1000 | 19 5/8 | 0 | ||||||
920 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
921 | AFIpG | 200 | 10 1/2 | 10 1/2 | 11 1/4 | 0 | ||||
922 | AFL | 100 | 37 | 36 3/4 | 37 1/4 | 0 | ||||
923 | AFLC | 0 | 0 | |||||||
924 | AFLCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
925 | AFLE | 0 | 0 | |||||||
926 | AFLM | 0 | 0 | |||||||
927 | AFLO | 0 | 0 | |||||||
928 | AFLS | 0 | 0 | |||||||
929 | AFLT | 0 | 0 | |||||||
930 | AFLX | 2600 | 12 | 11 1/4 | 12 | 10 7/8 | 11 1/4 | 12 | 38800 | |
931 | AFLXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.88 | 2.89 | 1009 | |
932 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
933 | AFN | 500 | 2 | 0 | ||||||
934 | AFNS | 0 | 0 | |||||||
935 | AFP | 300 | 8 1/4 | 0 | ||||||
936 | AFPC | 1000 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 13/16 | 30300 | |
937 | AFPF | 0 | 0 | |||||||
938 | AFPFZ | 800 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 2400 | |
939 | AFRIC | 0 | 0 | |||||||
940 | AFS | 2000 | 42 3/8 | 42 | 42 1/2 | 0 | ||||
941 | AFSA | 0 | 0 | |||||||
942 | AFSC | 300 | 30 1/2 | 28 | 31 | 0 | ||||
943 | AFSD | 0 | 0 | |||||||
944 | AFSE | 0 | 0 | |||||||
945 | AFSG | 0 | 0 | |||||||
946 | AFSI | 0 | 0 | |||||||
947 | AFSK | 0 | 0 | |||||||
948 | AFSM | 0 | 0 | |||||||
949 | AFSN | 0 | 0 | |||||||
950 | AFSO | 0 | 0 | |||||||
951 | AFST | 0 | 0 | |||||||
952 | AFSW | 0 | 0 | |||||||
953 | AFSX | 0 | 0 | |||||||
954 | AFTC | 2000 | 0.6000 | 0.7500 | 0.7500 | 0.5800 | 0.5600 | 0.6000 | 150700 | |
955 | AFTEX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.60 | 0 | |
956 | AFTRX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
957 | AFTX | 0 | 0 | |||||||
958 | AFTXZ | 200 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 6400 | |
959 | AFTY | 30000 | 8 3/8 | 8 | 8 3/8 | 8 | 8 1/4 | 8 1/2 | 166900 | |
960 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
961 | AFWY | 500 | 9 1/8 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/8 | 141900 | |
962 | AFX | 1500 | 18 | 18 1/2 | 18 1/2 | 18 | 18 1/4 | 18 1/2 | 3000 | |
963 | AG | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 25 5/8 | 26 1/4 | 2300 | |
964 | AGAAX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.81 | 0 | |
965 | AGABX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
966 | AGAI | 500 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 4700 | |
967 | AGAIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.30 | 0 | |
968 | AGAM | 900 | 15 3/8 | 15 5/8 | 15 7/8 | 15 3/8 | 15 3/8 | 15 3/4 | 122100 | |
969 | AGAMU | 100 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 20 | 700 | |
970 | AGAMW | 2200 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 20100 | |
971 | AGBBX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.39 | 0 | |
972 | AGBFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
973 | AGBG | 300 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 31/32 | 1100 | |
974 | AGBIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
975 | AGBR | 0 | 0 | |||||||
976 | AGBRF | 0 | 0 | |||||||
977 | AGC | 100 | 37 3/4 | 37 3/4 | 38 1/8 | 0 | ||||
978 | AGCF | 0 | 0 | |||||||
979 | AGCFF | 0 | 0.5600 | 0 | ||||||
980 | AGCG | 0 | 0 | |||||||
981 | AGCH | 100 | 18 1/2 | 18 | 18 1/2 | 18 | 17 1/4 | 18 1/2 | 200 | |
982 | AGCT | 0 | 0 | |||||||
983 | AGCY | 0 | 0 | |||||||
984 | AGCpC | 1900 | 52 7/8 | 0 | ||||||
985 | AGCpD | 7000 | 37 3/4 | 0 | ||||||
986 | AGCpM | 300 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 1000 | |||
987 | AGCpN | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 2600 | |||
988 | AGDBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
989 | AGDM | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 1000 | |
990 | AGE | 17000 | 29 1/8 | 29 | 29 1/4 | 28 7/8 | 29 | 29 3/8 | 26200 | |
991 | AGEA | 0 | 0 | |||||||
992 | AGEE | 0 | 0 | |||||||
993 | AGEFX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.97 | 0 | |
994 | AGEL | 600 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
995 | AGEO | 1300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
996 | AGEXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.72 | 2.76 | 1213 | |
997 | AGEY | 0 | 0 | |||||||
998 | AGF | 400 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
999 | AGF.B | 0 | 0 | |||||||
1000 | AGGAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 0 | |
1001 | AGGBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
1002 | AGGT | 0 | 0 | |||||||
1003 | AGH | 1000 | 4 3/4 | 5 5/8 | 6 | 0 | ||||
1004 | AGI | 2000 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/4 | 35200 | |||
1005 | AGIAX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.17 | 0 | |
1006 | AGIBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
1007 | AGIE | 0 | 0 | |||||||
1008 | AGIFX | 0 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0 | |
1009 | AGII | 500 | 30 1/4 | 31 1/2 | 31 1/2 | 30 | 30 | 30 1/4 | 33600 | |
1010 | AGIM | 0 | 0 | |||||||
1011 | AGIO | 0 | 0 | |||||||
1012 | AGIS | 0 | 0 | |||||||
1013 | AGIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.02 | 5.15 | 8443 | |
1014 | AGK | 0 | 0 | |||||||
1015 | AGL | 400 | 21 1/2 | 21 3/8 | 22 | 0 | ||||
1016 | AGLAX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.43 | 0 | |
1017 | AGLBX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
1018 | AGLC | 0 | 0 | |||||||
1019 | AGLCL | 0 | 0 | |||||||
1020 | AGLCM | 100 | 57.0000 | 0 | ||||||
1021 | AGLCO | 0 | 0 | |||||||
1022 | AGLCP | 0 | 0 | |||||||
1023 | AGLCX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
1024 | AGLF | 16500 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 34000 | |
1025 | AGLS | 0 | 0 | |||||||
1026 | AGLT | 0 | 0 | |||||||
1027 | AGMAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
1028 | AGMBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
1029 | AGMCX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
1030 | AGMI | 0 | 0 | |||||||
1031 | AGMIF | 5000 | 13 7/8 | 13 3/4 | 14 | 0 | ||||
1032 | AGMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.72 | 4.82 | 23802 | |
1033 | AGN | 100 | 36 | 36 1/2 | 36 1/2 | 36 | 35 3/4 | 36 1/8 | 3200 | |
1034 | AGN.B | 0 | 0 | |||||||
1035 | AGNA | 0 | 0 | |||||||
1036 | AGNC | 0 | 0 | |||||||
1037 | AGND | 0 | 0 | |||||||
1038 | AGNG | 0 | 0 | |||||||
1039 | AGNI | 0 | 0 | |||||||
1040 | AGNK | 0 | 0 | |||||||
1041 | AGNL | 0 | 0 | |||||||
1042 | AGNMX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
1043 | AGNN | 0 | 0 | |||||||
1044 | AGNR | 0 | 0 | |||||||
1045 | AGNS | 0 | 0 | |||||||
1046 | AGNT | 1500 | 1.3750 | 1.5625 | 1.5625 | 1.3750 | 1.1875 | 1.5625 | 5500 | |
1047 | AGNU | 1000 | 1 23/32 | 1 11/16 | 1 23/32 | 1 11/16 | 1 11/16 | 1 3/4 | 9500 | |
1048 | AGNV | 0 | 0 | |||||||
1049 | AGNX | 0 | 0 | |||||||
1050 | AGNY | 0 | 0 | |||||||
1051 | AGO | 500 | 7 1/2 | 7 1/16 | 7 13/16 | 0 | ||||
1052 | AGOVX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
1053 | AGOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.38 | 4.49 | 977 | |
1054 | AGOYF | 0 | 1.5400 | 0 | ||||||
1055 | AGP | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 1/2 | 100 | |
1056 | AGPA | 0 | 0 | |||||||
1057 | AGPC | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 2000 | |||
1058 | AGPCE | 0 | 0 | |||||||
1059 | AGPG | 0 | 0 | |||||||
1060 | AGPH | 900 | 46 1/2 | 46 3/4 | 47 | 46 | 46 | 46 1/2 | 108200 | |
1061 | AGPI | 0 | 0 | |||||||
1062 | AGPR | 0 | 0 | |||||||
1063 | AGPT | 300 | 0.0600 | 0.0050 | 0.0600 | 0 | ||||
1064 | AGPX | 0 | 0 | |||||||
1065 | AGPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.51 | 4.62 | 26447 | |
1066 | AGR | 200 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/8 | 400 | |
1067 | AGR.A | 0 | 0 | |||||||
1068 | AGR.B | 0 | 0 | |||||||
1069 | AGRA | 0 | 0 | |||||||
1070 | AGRCX | 0 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | |
1071 | AGRE | 0 | 0 | |||||||
1072 | AGREA | 7300 | 29 7/8 | 29 7/8 | 30 | 29 5/8 | 29 3/4 | 29 7/8 | 318700 | |
1073 | AGREB | 0 | 0 | |||||||
1074 | AGRFX | 0 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 36.63 | 0 | |
1075 | AGRI | 0 | 0 | |||||||
1076 | AGRM | 0 | 0.0312 | 0.1250 | 0 | |||||
1077 | AGRN | 0 | 0 | |||||||
1078 | AGRO | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 1000 | |
1079 | AGROX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | |
1080 | AGRP | 0 | 0 | |||||||
1081 | AGRPA | 600 | 29 | 29 1/2 | 30 | 29 | 29 | 29 3/4 | 37100 | |
1082 | AGRPB | 9900 | 28 1/4 | 29 1/2 | 30 | 28 1/4 | 28 1/4 | 29 | 27300 | |
1083 | AGRS | 2000 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
1084 | AGRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.37 | 4.47 | 34157 | |
1085 | AGS | 35000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1086 | AGSLX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
1087 | AGSV | 3000 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 12 | 20000 | |
1088 | AGSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.77 | 4.88 | 5710 | |
1089 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1090 | AGTA | 0 | 0 | |||||||
1091 | AGTC | 0 | 0.2500 | 0.4375 | 0 | |||||
1092 | AGTHX | 0 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 35.26 | 0 | |
1093 | AGTI | 2500 | 1.1800 | 1.0900 | 1.2200 | 1.0900 | 1.1800 | 1.2000 | 150700 | |
1094 | AGTL | 0 | 0 | |||||||
1095 | AGTN | 0 | 0 | |||||||
1096 | AGTP | 1000 | 0.2812 | 0.2812 | 0.3500 | 0.2812 | 0.2812 | 0.3500 | 13000 | |
1097 | AGTR | 0 | 0 | |||||||
1098 | AGTS | 0 | 0 | |||||||
1099 | AGTT | 4000 | 0.4500 | 0.5000 | 0.5000 | 0.4062 | 0.4062 | 0.5000 | 25500 | |
1100 | AGTTP | 5000 | 1.3750 | 0 | ||||||
1101 | AGTTU | 7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 2.3750 | 7500 | |
1102 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1103 | AGTX | 300 | 17 | 17 | 17 | 17 | 16 5/8 | 17 | 300 | |
1104 | AGTY | 0 | 0 | |||||||
1105 | AGU | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 66800 | |
1106 | AGUM | 0 | 0 | |||||||
1107 | AGUS | 0 | 0 | |||||||
1108 | AGVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
1109 | AGVS | 1900 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.5000 | 1900 | |
1110 | AGVT | 0 | 0 | |||||||
1111 | AGWBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
1112 | AGWFX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 16.10 | 0 | |
1113 | AGY | 100 | 6 3/4 | 6 5/8 | 7 1/8 | 0 | ||||
1114 | AGYC | 0 | 0 | |||||||
1115 | AGYE | 0 | 0 | |||||||
1116 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1117 | AH | 0 | 0 | |||||||
1118 | AHA | 100 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6900 | |||
1119 | AHAC | 0 | 0 | |||||||
1120 | AHAI | 0 | 0 | |||||||
1121 | AHAIA | 200 | 15.0016 | 24.0000 | 30.0000 | 0 | ||||
1122 | AHB | 0 | 0 | |||||||
1123 | AHBPX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
1124 | AHC | 100 | 55 3/8 | 54 5/8 | 55 3/8 | 0 | ||||
1125 | AHCA | 0 | 0 | |||||||
1126 | AHCC | 1000 | 23 1/4 | 23 1/2 | 23 1/2 | 21 1/4 | 23 | 23 1/2 | 218000 | |
1127 | AHCF | 0 | 0 | |||||||
1128 | AHCG | 0 | 0 | |||||||
1129 | AHCH | 0 | 0 | |||||||
1130 | AHCI | 1000 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 15100 | |
1131 | AHCP | 0 | 0 | |||||||
1132 | AHCR | 0 | 0 | |||||||
1133 | AHCS | 0 | 0 | |||||||
1134 | AHCV | 0 | 0 | |||||||
1135 | AHCX | 0 | 0 | |||||||
1136 | AHDEX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | |
1137 | AHE | 600 | 22 | 21 3/4 | 22 1/4 | 0 | ||||
1138 | AHEGX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
1139 | AHEL | 0 | 0 | |||||||
1140 | AHEP | 0 | 0 | |||||||
1141 | AHEPZ | 100 | 14 1/2 | 14 1/8 | 14 5/8 | 14 1/8 | 14 1/8 | 14 3/4 | 3800 | |
1142 | AHERX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 | |
1143 | AHEZ | 0 | 0 | |||||||
1144 | AHFMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
1145 | AHG | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 7/8 | 800 | |
1146 | AHGC | 0 | 0 | |||||||
1147 | AHGI | 0 | 0 | |||||||
1148 | AHGN | 0 | 0 | |||||||
1149 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1150 | AHGR | 0 | 0 | |||||||
1151 | AHI | 0 | 0 | |||||||
1152 | AHIA | 0 | 0 | |||||||
1153 | AHIC | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 19600 | |
1154 | AHID | 0 | 0 | |||||||
1155 | AHIS | 200 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 2000 | |
1156 | AHITX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.62 | 0 | |
1157 | AHL | 200 | 20 5/8 | 0 | ||||||
1158 | AHLC | 0 | 0 | |||||||
1159 | AHLFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
1160 | AHLN | 0 | 0 | |||||||
1161 | AHLT | 1000 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
1162 | AHM | 100 | 29 1/4 | 29 1/8 | 29 5/8 | 0 | ||||
1163 | AHMC | 0 | 0 | |||||||
1164 | AHMF | 0 | 0 | |||||||
1165 | AHMI | 0 | 0 | |||||||
1166 | AHMK | 0 | 0 | |||||||
1167 | AHMN | 0 | 0 | |||||||
1168 | AHMNY | 0 | 0 | |||||||
1169 | AHMP | 0 | 0 | |||||||
1170 | AHMU | 0 | 0 | |||||||
1171 | AHMpB | 800 | 25 | 0 | ||||||
1172 | AHMpC | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
1173 | AHMpD | 500 | 64 1/8 | 64 1/8 | 64 1/8 | 64 1/8 | 500 | |||
1174 | AHO | 300 | 50 1/2 | 57 3/8 | 58 1/8 | 0 | ||||
1175 | AHOL | 0 | 0 | |||||||
1176 | AHOM | 2000 | 24 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 67600 | |
1177 | AHOP | 0 | 0 | |||||||
1178 | AHOS | 0 | 0 | |||||||
1179 | AHOT | 0 | 0 | |||||||
1180 | AHP | 100 | 63 | 62 3/8 | 63 3/8 | 62 | 62 7/8 | 63 5/8 | 10000 | |
1181 | AHPA | 0 | 0 | |||||||
1182 | AHPB | 0 | 0 | |||||||
1183 | AHPC | 0 | 0 | |||||||
1184 | AHPD | 0 | 0 | |||||||
1185 | AHPE | 0 | 0 | |||||||
1186 | AHPF | 0 | 0 | |||||||
1187 | AHPG | 0 | 0 | |||||||
1188 | AHPH | 0 | 0 | |||||||
1189 | AHPI | 200 | 7 1/8 | 7 1/8 | 7 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 24300 | |
1190 | AHPL | 0 | 0 | |||||||
1191 | AHPM | 0 | 0 | |||||||
1192 | AHPN | 0 | 0 | |||||||
1193 | AHPP | 0 | 0 | |||||||
1194 | AHPR | 0 | 0 | |||||||
1195 | AHPS | 0 | 0 | |||||||
1196 | AHPT | 0 | 0 | |||||||
1197 | AHPX | 0 | 0 | |||||||
1198 | AHPY | 0 | 0 | |||||||
1199 | AHPZ | 0 | 0 | |||||||
1200 | AHPp | 100 | 952 | 1080 | 1150 | 0 | ||||
1201 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1202 | AHR | 500 | 1 1/8 | 5/8 | 1 5/8 | 0 | ||||
1203 | AHRL | 0 | 0 | |||||||
1204 | AHRLF | 0 | 0 | |||||||
1205 | AHRO | 0 | 0 | |||||||
1206 | AHS/WS | 0 | 0 | |||||||
1207 | AHSC | 0 | 0 | |||||||
1208 | AHSCL | 0 | 0 | |||||||
1209 | AHSI | 5600 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3750 | 12400 | |
1210 | AHSU | 0 | 0 | |||||||
1211 | AHT | 1100 | 1 1/2 | 0 | ||||||
1212 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1213 | AHTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.60 | 2.53 | 1101 | |
1214 | AHYBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
1215 | AI | 200 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 200 | |||
1216 | AIA | 200 | 3 1/8 | 3 | 3 3/8 | 0 | ||||
1217 | AIB | 100 | 30 7/8 | 36 5/8 | 37 1/8 | 0 | ||||
1218 | AIBAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.07 | 0 | |
1219 | AIBCX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
1220 | AIBK | 0 | 0 | |||||||
1221 | AIBp | 100 | 26 7/8 | 26 7/8 | 27 5/8 | 0 | ||||
1222 | AIC | 200 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | ||||
1223 | AICA | 0 | 0 | |||||||
1224 | AICC | 10000 | 0.0156 | 0 | ||||||
1225 | AICG | 0 | 0 | |||||||
1226 | AICH | 0 | 0 | |||||||
1227 | AICL | 0 | 0 | |||||||
1228 | AICN | 0 | 0 | |||||||
1229 | AICO | 0 | 0 | |||||||
1230 | AICS | 0 | 0 | |||||||
1231 | AICV | 0 | 0 | |||||||
1232 | AICX | 0 | 0 | |||||||
1233 | AICrwa | 0 | 0 | |||||||
1234 | AICwr | 0 | 0 | |||||||
1235 | AID/WS | 0 | 3/8 | 5/8 | 0 | |||||
1236 | AIDA | 5000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
1237 | AIDAW | 2000 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 1/2 | 10800 | |
1238 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1239 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1240 | AIEBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
1241 | AIF | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 3/8 | 21 | 1100 | |
1242 | AIFAX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.84 | 0 | |
1243 | AIFC | 200 | 9 5/8 | 9 3/4 | 10 1/2 | 0 | ||||
1244 | AIFIX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
1245 | AIFL | 0 | 0 | |||||||
1246 | AIG | 200 | 103 | 103 | 103 3/8 | 102 7/8 | 102 7/8 | 103 3/4 | 1200 | |
1247 | AIGC | 0 | 0 | |||||||
1248 | AIGD | 0 | 0 | |||||||
1249 | AIGDF | 0 | 4.3500 | 0 | ||||||
1250 | AIGE | 0 | 0 | |||||||
1251 | AIGG | 0 | 0 | |||||||
1252 | AIGO | 0 | 0 | |||||||
1253 | AIGP | 0 | 0 | |||||||
1254 | AIGR | 0 | 0 | |||||||
1255 | AIGS | 0 | 0 | |||||||
1256 | AIGT | 1000 | 3.5000 | 0.0312 | 4.0000 | 0 | ||||
1257 | AIGZ | 0 | 0 | |||||||
1258 | AII | 1000 | 14 3/8 | 14 | 14 1/2 | 0 | ||||
1259 | AIIA | 0 | 0 | |||||||
1260 | AIIEX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.33 | 0 | |
1261 | AIII | 5000 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 8 | 34000 | |
1262 | AIIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.93 | 5.05 | 328 | |
1263 | AIJ | 2500 | 13 | 0 | ||||||
1264 | AIK | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 500 | |||
1265 | AILA | 4000 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
1266 | AILP | 100 | 2 5/8 | 2 15/32 | 2 5/8 | 2 15/32 | 2 1/2 | 2 5/8 | 24200 | |
1267 | AILY | 200 | 35.0000 | 35.0000 | 37.0000 | 35.0000 | 34.0000 | 39.0000 | 500 | |
1268 | AIM | 100 | 2 9/16 | 0 | ||||||
1269 | AIME | 2500 | 6.5625 | 6.6875 | 6.7500 | 6.5000 | 6.5000 | 6.7500 | 34400 | |
1270 | AIMH | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.5000 | 200 | |
1271 | AIMM | 1000 | 12 3/4 | 13 1/8 | 13 1/8 | 12 5/8 | 12 3/4 | 12 7/8 | 179000 | |
1272 | AIMR | 0 | 0 | |||||||
1273 | AIMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.29 | 4.38 | 4927 | |
1274 | AIN | 100 | 21 7/8 | 22 1/8 | 22 3/4 | 0 | ||||
1275 | AINC | 0 | 0 | |||||||
1276 | AIND | 200 | 16 5/16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 17600 | |
1277 | AINI | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 3.2500 | 3500 | |
1278 | AINIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
1279 | AINN | 2000 | 8 7/8 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 21800 | |
1280 | AINO | 0 | 0 | |||||||
1281 | AIO | 0 | 0 | |||||||
1282 | AIP | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 600 | |||
1283 | AIPC | 0 | 0 | |||||||
1284 | AIPG | 0 | 0 | |||||||
1285 | AIPN | 1800 | 7/16 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 13800 | |
1286 | AIPNW | 3000 | 3/32 | 3/32 | 1/8 | 0 | ||||
1287 | AIR | 500 | 24 | 25 1/2 | 26 1/4 | 0 | ||||
1288 | AIRB | 0 | 0 | |||||||
1289 | AIRBY | 0 | 0 | |||||||
1290 | AIRG | 0 | 0 | |||||||
1291 | AIRM | 500 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 19100 | |
1292 | AIRN | 0 | 0 | |||||||
1293 | AIRO | 0 | 0 | |||||||
1294 | AIRP | 300 | 0.2000 | 0.2800 | 0.2800 | 0.2000 | 0.1875 | 0.2800 | 3300 | |
1295 | AIRR | 4000 | 0.7500 | 0.6250 | 1.2500 | 0 | ||||
1296 | AIRS | 0 | 0 | |||||||
1297 | AIRT | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 200 | |
1298 | AIRW | 150 | 2.4992 | 0.6240 | 2.4992 | 0 | ||||
1299 | AIS | 0 | 0 | |||||||
1300 | AIS.A | 0 | 0 | |||||||
1301 | AIS.W | 0 | 0 | |||||||
1302 | AIS/A | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 1000 | |||
1303 | AIS/WS | 3000 | 3/16 | 0 | ||||||
1304 | AISA | 0 | 0 | |||||||
1305 | AISF | 0 | 0 | |||||||
1306 | AISFF | 0 | 0 | |||||||
1307 | AISI | 10000 | 0.1200 | 0.0625 | 0.1300 | 0 | ||||
1308 | AISX | 0 | 0 | |||||||
1309 | AIT | 100 | 55 1/4 | 55 5/8 | 56 | 55 1/4 | 54 7/8 | 55 3/4 | 8600 | |
1310 | AITC | 0 | 0 | |||||||
1311 | AITE | 0 | 0 | |||||||
1312 | AITF | 0 | 0 | |||||||
1313 | AITFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.87 | 0 | |
1314 | AITGX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
1315 | AITI | 0 | 0 | |||||||
1316 | AITK | 0 | 0 | |||||||
1317 | AITL | 0 | 0 | |||||||
1318 | AITM | 0 | 0 | |||||||
1319 | AITP | 0 | 0 | |||||||
1320 | AITS | 0 | 0 | |||||||
1321 | AITT | 0 | 0 | |||||||
1322 | AITTQ | 0 | 0 | |||||||
1323 | AITU | 0 | 0 | |||||||
1324 | AITV | 0 | 0 | |||||||
1325 | AITX | 0 | 0 | |||||||
1326 | AIUS | 1800 | 1.1875 | 0 | ||||||
1327 | AIV | 300 | 21 1/4 | 21 1/4 | 21 3/8 | 21 1/4 | 8100 | |||
1328 | AIVI | 0 | 0 | |||||||
1329 | AIVSX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 25.51 | 0 | |
1330 | AIX | 600 | 5 3/8 | 4 3/4 | 5 1/2 | 0 | ||||
1331 | AIXXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.30 | 4.39 | 2971 | |
1332 | AIZ | 400 | 19 3/4 | 19 1/4 | 19 5/8 | 0 | ||||
1333 | AIZA | 0 | 0 | |||||||
1334 | AIZC | 0 | 0 | |||||||
1335 | AIZE | 0 | 0 | |||||||
1336 | AIZI | 0 | 0 | |||||||
1337 | AIZL | 0 | 0 | |||||||
1338 | AJ | 0 | 0 | |||||||
1339 | AJAY | 5000 | 13/32 | 3/8 | 13/32 | 11/32 | 3/8 | 13/32 | 39200 | |
1340 | AJAYP | 700 | 7 | 7 | 7 | 7 | 6 3/4 | 7 5/8 | 700 | |
1341 | AJAYU | 500 | 2 3/4 | 1 1/2 | 2 1/2 | 0 | ||||
1342 | AJAYW | 500 | 1/8 | 3/32 | 1/8 | 0 | ||||
1343 | AJG | 500 | 34 1/4 | 0 | ||||||
1344 | AJGC | 0 | 0 | |||||||
1345 | AJGI | 0 | 0 | |||||||
1346 | AJL | 100 | 21 3/8 | 20 | 20 5/8 | 0 | ||||
1347 | AJLN | 0 | 0 | |||||||
1348 | AJP | 6300 | 19 3/4 | 0 | ||||||
1349 | AJPA | 0 | 0 | |||||||
1350 | AJPM | 0 | 0 | |||||||
1351 | AJRL | 800 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1352 | AK | 500 | 27 3/4 | 27 1/2 | 28 1/4 | 27 1/2 | 2700 | |||
1353 | AKAP | 0 | 245.0000 | 450.0000 | 0 | |||||
1354 | AKDR | 0 | 0 | |||||||
1355 | AKGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.03 | 5.16 | 11905 | |
1356 | AKI | 0 | 0 | |||||||
1357 | AKIM | 0 | 0 | |||||||
1358 | AKIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.07 | 5.19 | 515 | |
1359 | AKLM | 15000 | 7 | 7 1/8 | 7 1/4 | 6 13/16 | 6 7/8 | 7 | 406900 | |
1360 | AKMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.17 | 5.30 | 2802 | |
1361 | AKNG | 0 | 0 | |||||||
1362 | AKO | 200 | 36 7/8 | 34 3/4 | 35 3/4 | 0 | ||||
1363 | AKOU | 0 | 0 | |||||||
1364 | AKP | 0 | 0 | |||||||
1365 | AKP+ | 0 | 0 | |||||||
1366 | AKPL | 0 | 0 | |||||||
1367 | AKPP | 0 | 0 | |||||||
1368 | AKPp | 200 | 24 7/8 | 0 | ||||||
1369 | AKR.A | 0 | 0 | |||||||
1370 | AKR.B | 0 | 0 | |||||||
1371 | AKRN | 900 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/4 | 900 | |
1372 | AKS | 200 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/4 | 40 1/8 | 200 | |
1373 | AKSC | 0 | 0 | |||||||
1374 | AKSE | 0 | 0 | |||||||
1375 | AKSEF | 200 | 4 | 4 1/8 | 4 7/32 | 3 15/16 | 3 15/16 | 4 1/32 | 1768500 | |
1376 | AKSN | 0 | 0 | |||||||
1377 | AKSX | 0 | 0 | |||||||
1378 | AKSY | 100 | 10 3/4 | 11927200 | ||||||
1379 | AKSp | 100 | 37 | 0 | ||||||
1380 | AKT | 0 | 0 | |||||||
1381 | AKT.A | 0 | 0 | |||||||
1382 | AKT.B | 0 | 0 | |||||||
1383 | AKTM | 0 | 0 | |||||||
1384 | AKTXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.87 | 4.99 | 2542 | |
1385 | AKXXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.17 | 3.20 | 810 | |
1386 | AKZA | 0 | 0 | |||||||
1387 | AKZO | 0 | 0 | |||||||
1388 | AKZOY | 1500 | 61 1/4 | 61 | 61 3/8 | 61 | 61 | 61 3/8 | 10600 | |
1389 | AL | 200 | 30 1/8 | 30 1/4 | 30 5/8 | 0 | ||||
1390 | ALA | 400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 7/8 | 400 | |
1391 | ALAA | 0 | 0 | |||||||
1392 | ALAB | 300 | 15 1/4 | 15 | 15 3/4 | 0 | ||||
1393 | ALAC | 0 | 0 | |||||||
1394 | ALAD | 0 | 0 | |||||||
1395 | ALAF | 0 | 0 | |||||||
1396 | ALAL | 0 | 0 | |||||||
1397 | ALAM | 0 | 0 | |||||||
1398 | ALAN | 5000 | 1 11/32 | 1 11/32 | 1 3/8 | 1 11/32 | 1 11/32 | 1 3/8 | 62000 | |
1399 | ALAS | 0 | 0 | |||||||
1400 | ALAT | 0 | 0 | |||||||
1401 | ALAX | 0 | 0 | |||||||
1402 | ALB | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 7/8 | 3300 | |
1403 | ALBC | 2000 | 17 | 16 1/2 | 17 1/2 | 0 | ||||
1404 | ALBD | 0 | 0 | |||||||
1405 | ALBE | 0 | 0 | |||||||
1406 | ALBEF | 0 | 0 | |||||||
1407 | ALBK | 1000 | 27 3/4 | 27 5/8 | 28 1/8 | 27 5/8 | 27 3/4 | 28 | 26900 | |
1408 | ALBM | 3000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2300 | 0.2700 | 3000 | |
1409 | ALBML | 1000 | 0.0010 | 0 | ||||||
1410 | ALBR | 500 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
1411 | ALBT | 0 | 0 | |||||||
1412 | ALBw | 0 | 0 | |||||||
1413 | ALC | 0 | 0 | |||||||
1414 | ALCAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.00 | 0 | |
1415 | ALCBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
1416 | ALCC | 400 | 22 3/8 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 19200 | |
1417 | ALCD | 300 | 20 | 19 3/4 | 21 1/2 | 19 3/4 | 19 3/4 | 21 1/2 | 4900 | |
1418 | ALCI | 700 | 7 1/4 | 7 | 8 1/2 | 0 | ||||
1419 | ALCL | 100 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 8700 | |
1420 | ALCM | 3000 | 5 5/16 | 5 5/16 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 11300 | |
1421 | ALCO | 1000 | 20 7/8 | 21 1/4 | 21 1/2 | 20 1/2 | 20 1/2 | 21 3/4 | 6500 | |
1422 | ALD | 5000 | 64 7/8 | 64 7/8 | 65 | 64 7/8 | 64 5/8 | 65 1/4 | 25200 | |
1423 | ALDA | 900 | 3 7/8 | 3 13/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 41000 | |
1424 | ALDC | 0 | 0 | |||||||
1425 | ALDCY | 0 | 7.2500 | 0 | ||||||
1426 | ALDD | 500 | 4.0000 | 0 | ||||||
1427 | ALDH | 0 | 0 | |||||||
1428 | ALDI | 0 | 0 | |||||||
1429 | ALDL | 0 | 0 | |||||||
1430 | ALDN | 0 | 0 | |||||||
1431 | ALDNF | 2500 | 9 3/8 | 9 3/4 | 9 3/4 | 9 | 9 1/8 | 9 3/8 | 44200 | |
1432 | ALDO | 0 | 0 | |||||||
1433 | ALDP | 0 | 0 | |||||||
1434 | ALDR | 0 | 0 | |||||||
1435 | ALDT | 0 | 0 | |||||||
1436 | ALDU | 0 | 0 | |||||||
1437 | ALDV | 1000 | 2 3/4 | 2 5/8 | 3 1/16 | 0 | ||||
1438 | ALDW | 0 | 0 | |||||||
1439 | ALDX | 0 | 0 | |||||||
1440 | ALDY | 0 | 0 | |||||||
1441 | ALDZ | 0 | 0 | |||||||
1442 | ALEC | 0 | 0 | |||||||
1443 | ALEGX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
1444 | ALEP | 0 | 0 | |||||||
1445 | ALEPF | 0 | 0 | |||||||
1446 | ALES | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 4 3/4 | 5 1/2 | 7600 | |
1447 | ALET | 2200 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
1448 | ALEX | 100 | 24 1/2 | 24 1/2 | 25 | 24 | 24 1/4 | 24 1/2 | 24600 | |
1449 | ALF | 0 | 17 3/4 | 18 1/4 | 0 | |||||
1450 | ALFA | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 3500 | |
1451 | ALFC | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 | |
1452 | ALFE | 10000 | 0.0100 | 0 | ||||||
1453 | ALFM | 0 | 0 | |||||||
1454 | ALG | 0 | 14 5/8 | 15 1/8 | 0 | |||||
1455 | ALGBX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
1456 | ALGC | 5000 | 11.1250 | 10.7500 | 11.5000 | 0 | ||||
1457 | ALGE | 0 | 0 | |||||||
1458 | ALGI | 1000 | 13 3/4 | 13 3/4 | 15 3/4 | 0 | ||||
1459 | ALGK | 0 | 0 | |||||||
1460 | ALGKP | 0 | 0 | |||||||
1461 | ALGM | 0 | 0 | |||||||
1462 | ALGO | 2000 | 14 3/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 1/2 | 23900 | |
1463 | ALGPF | 0 | 0 | |||||||
1464 | ALGR | 200 | 41 1/2 | 42 | 42 | 41 1/4 | 41 1/2 | 42 | 34300 | |
1465 | ALGS | 0 | 0 | |||||||
1466 | ALGSF | 4000 | 3 13/64 | 3 1/4 | 3 1/4 | 3 5/32 | 3 1/8 | 3 1/4 | 44600 | |
1467 | ALGT | 3000 | 0.6875 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.8750 | 16300 | |
1468 | ALGY | 200 | 1.0000 | 1.1250 | 2.5000 | 0 | ||||
1469 | ALH/WS | 0 | 5/16 | 9/16 | 0 | |||||
1470 | ALHC | 0 | 0 | |||||||
1471 | ALHCP | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 | 25 1/4 | 500 | |
1472 | ALHY | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/16 | 200 | |
1473 | ALHYW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 500 | |
1474 | ALI | 200 | 13 7/8 | 0 | ||||||
1475 | ALIBX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
1476 | ALIC | 0 | 0 | |||||||
1477 | ALICX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
1478 | ALID | 0 | 0 | |||||||
1479 | ALIE | 0 | 0 | |||||||
1480 | ALIF | 0 | 0 | |||||||
1481 | ALIFX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 18.64 | 0 | |
1482 | ALIG | 0 | 0 | |||||||
1483 | ALII | 100 | 19 | 19 1/2 | 19 5/8 | 19 | 19 | 19 5/8 | 5700 | |
1484 | ALIK | 0 | 0 | |||||||
1485 | ALIN | 0 | 0 | |||||||
1486 | ALIP | 0 | 0 | |||||||
1487 | ALIS | 0 | 0 | |||||||
1488 | ALIT | 0 | 0 | |||||||
1489 | ALIX | 0 | 0 | |||||||
1490 | ALK | 300 | 20 7/8 | 21 1/8 | 21 5/8 | 0 | ||||
1491 | ALKA | 0 | 0 | |||||||
1492 | ALKC | 0 | 0 | |||||||
1493 | ALKE | 0 | 0 | |||||||
1494 | ALKI | 0 | 0 | |||||||
1495 | ALKO | 0 | 0 | |||||||
1496 | ALKR | 0 | 0 | |||||||
1497 | ALKS | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 58400 | |
1498 | ALKT | 0 | 0 | |||||||
1499 | ALL | 100 | 52 1/4 | 52 5/8 | 53 1/8 | 52 1/4 | 52 1/8 | 52 5/8 | 400 | |
1500 | ALLA | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 12500 | |
1501 | ALLB | 0 | 0 | |||||||
1502 | ALLC | 200 | 15 1/2 | 15 1/2 | 15 3/4 | 15 31/64 | 15 1/2 | 15 3/4 | 13600 | |
1503 | ALLD | 0 | 0 | |||||||
1504 | ALLE | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 12 1/2 | 100 | |
1505 | ALLF | 0 | 0 | |||||||
1506 | ALLG | 2400 | 14 1/8 | 14 1/8 | 15 1/8 | 0 | ||||
1507 | ALLH | 0 | 0 | |||||||
1508 | ALLI | 0 | 0 | |||||||
1509 | ALLIF | 1000 | 9 31/32 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 1900 | |
1510 | ALLK | 0 | 0 | |||||||
1511 | ALLL | 0 | 0 | |||||||
1512 | ALLM | 0 | 0 | |||||||
1513 | ALLN | 0 | 0 | |||||||
1514 | ALLO | 0 | 0 | |||||||
1515 | ALLOU | 0 | 0 | |||||||
1516 | ALLP | 200 | 16 5/8 | 17 | 17 1/8 | 16 1/2 | 16 1/2 | 16 7/8 | 185000 | |
1517 | ALLR | 0 | 0 | |||||||
1518 | ALLS | 0 | 0 | |||||||
1519 | ALLT | 0 | 0 | |||||||
1520 | ALLU | 0 | 0 | |||||||
1521 | ALLXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.66 | 2.71 | 11799 | |
1522 | ALLY | 500 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 96100 | |
1523 | ALLYP | 1400 | 95 | 95 | 96 | 95 | 95 | 97 | 3800 | |
1524 | ALM | 200 | 10 | 10 1/8 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 500 | |
1525 | ALMBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
1526 | ALMCX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
1527 | ALMI | 5000 | 1 31/32 | 1 29/32 | 1 31/32 | 1 7/8 | 1 7/8 | 1 31/32 | 149000 | |
1528 | ALMO | 0 | 0 | |||||||
1529 | ALMP | 0 | 0 | |||||||
1530 | ALMSX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.86 | 0 | |
1531 | ALMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.04 | 3.09 | 2230 | |
1532 | ALN | 500 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/4 | 16 3/4 | 2900 | |
1533 | ALNBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
1534 | ALNC | 0 | 0 | |||||||
1535 | ALNCX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
1536 | ALNI | 400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
1537 | ALNK | 1000 | 7 1/4 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 1/2 | 3500 | |
1538 | ALNM | 0 | 0 | |||||||
1539 | ALNT | 200 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 39800 | |
1540 | ALNYX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.05 | 0 | |
1541 | ALO | 500 | 11 | 10 3/4 | 11 | 10 3/4 | 10 5/8 | 11 1/4 | 2300 | |
1542 | ALO.W | 0 | 0 | |||||||
1543 | ALO/WS | 3000 | 3 3/8 | 0 | ||||||
1544 | ALOC | 0 | 0 | |||||||
1545 | ALOG | 300 | 29 1/4 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 12000 | |
1546 | ALOI | 0 | 0 | |||||||
1547 | ALOK | 0 | 0 | |||||||
1548 | ALOM | 0 | 0 | |||||||
1549 | ALON | 0 | 0 | |||||||
1550 | ALOS | 0 | 0 | |||||||
1551 | ALOT | 500 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 9 | 1000 | |
1552 | ALP | 0 | 0 | |||||||
1553 | ALPA | 0 | 0 | |||||||
1554 | ALPAY | 0 | 6.6250 | 0 | ||||||
1555 | ALPH | 100 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 12 | 6000 | |
1556 | ALPS | 1000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.3400 | 4800 | |
1557 | ALPV | 0 | 0 | |||||||
1558 | ALPVN | 100 | 65.6250 | 0 | ||||||
1559 | ALPWO | 100 | 83.0000 | 0 | ||||||
1560 | ALPpA | 1000 | 25 1/8 | 0 | ||||||
1561 | ALPpB | 500 | 23 1/4 | 0 | ||||||
1562 | ALPpC | 2000 | 22 9/16 | 0 | ||||||
1563 | ALPpD | 80000 | 22 5/16 | 0 | ||||||
1564 | ALPpH | 7000 | 25 19/64 | 0 | ||||||
1565 | ALPpQ | 4700 | 24 | 24 1/8 | 24 1/8 | 24 | 32300 | |||
1566 | ALQ | 0 | 0 | |||||||
1567 | ALR | 1000 | 5 3/4 | 0 | ||||||
1568 | ALRC | 1000 | 28 1/8 | 28 1/4 | 28 3/4 | 28 1/8 | 28 1/8 | 28 5/8 | 30000 | |
1569 | ALRG | 0 | 0 | |||||||
1570 | ALRI | 0 | 0 | |||||||
1571 | ALRIZ | 300 | 28 | 28 | 28 1/2 | 0 | ||||
1572 | ALRM | 1300 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 70600 | |
1573 | ALRN | 2000 | 16 | 16 1/8 | 16 3/8 | 15 1/2 | 15 1/2 | 16 | 57400 | |
1574 | ALRS | 0 | 0 | |||||||
1575 | ALRT | 1000 | 5 49/64 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 27800 | |
1576 | ALRX | 0 | 0 | |||||||
1577 | ALRZ | 0 | 0 | |||||||
1578 | ALRZV | 0 | 0 | |||||||
1579 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1580 | ALSA | 0 | 0 | |||||||
1581 | ALSAP | 0 | 0 | |||||||
1582 | ALSC | 2000 | 8 | 8 1/8 | 8 3/8 | 8 | 7 7/8 | 8 1/8 | 398700 | |
1583 | ALSCX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
1584 | ALSL | 0 | 0 | |||||||
1585 | ALSM | 500 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.1250 | 0.2500 | 1000 | |
1586 | ALSO | 0 | 0 | |||||||
1587 | ALSR | 0 | 0 | |||||||
1588 | ALST | 1500 | 23.8750 | 23.2500 | 23.8750 | 23.2500 | 23.2500 | 24.5000 | 2800 | |
1589 | ALSV | 0 | 0 | |||||||
1590 | ALT | 400 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
1591 | ALT.W | 0 | 0 | |||||||
1592 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1593 | ALTA | 600 | 4 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 | 74900 | |
1594 | ALTBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
1595 | ALTC | 1000 | 6.7500 | 0 | ||||||
1596 | ALTD | 3000 | 3 11/16 | 3 1/2 | 3 11/16 | 3 1/2 | 3 1/4 | 4 | 6000 | |
1597 | ALTE | 0 | 0 | |||||||
1598 | ALTEM | 100 | 20.2500 | 0 | ||||||
1599 | ALTEN | 100 | 15.7500 | 15.7500 | 16.7500 | 0 | ||||
1600 | ALTEO | 200 | 146.0000 | 0 | ||||||
1601 | ALTEP | 100 | 17.7500 | 17.5000 | 18.2500 | 0 | ||||
1602 | ALTFX | 0 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 51.71 | 0 | |
1603 | ALTHX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.93 | 0 | |
1604 | ALTI | 0 | 0 | |||||||
1605 | ALTN | 200 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 12900 | |
1606 | ALTR | 1000 | 59 1/4 | 60 1/8 | 60 1/4 | 58 3/4 | 59 1/4 | 59 3/8 | 2124900 | |
1607 | ALTX | 9300 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.1000 | 9300 | |
1608 | ALU | 100 | 6 1/8 | 0 | ||||||
1609 | ALUA | 0 | 0 | |||||||
1610 | ALUP | 0 | 0 | |||||||
1611 | ALVL | 0 | 0 | |||||||
1612 | ALW | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 5/8 | 5 | 2000 | |
1613 | ALWC | 0 | 0 | |||||||
1614 | ALWD | 0 | 0 | |||||||
1615 | ALWS | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 1000 | |
1616 | ALX | 100 | 69 1/8 | 70 3/8 | 71 1/4 | 0 | ||||
1617 | ALXN | 4800 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 48300 | |
1618 | ALY | 0 | 0 | |||||||
1619 | ALYD | 400 | 15.0000 | 15.0000 | 15.7500 | 14.2500 | 14.6250 | 15.0000 | 26500 | |
1620 | ALYN | 0 | 0 | |||||||
1621 | ALZAW | 300 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 3/16 | 1600 | |
1622 | AM | 1000 | 2 | 1 7/8 | 3 1/8 | 0 | ||||
1623 | AM.W | 0 | 0 | |||||||
1624 | AM/WS | 10000 | 1/32 | 0 | ||||||
1625 | AMA | 300 | 2 7/8 | 3 | 3 | 2 7/8 | 1300 | |||
1626 | AMAC | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 9/16 | 3 3/4 | 500 | |
1627 | AMACW | 7500 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
1628 | AMAE | 0 | 0 | |||||||
1629 | AMAGX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
1630 | AMAM | 0 | 0 | |||||||
1631 | AMAN | 0 | 0 | |||||||
1632 | AMANX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
1633 | AMAO | 0 | 0 | |||||||
1634 | AMAR | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 2600 | |
1635 | AMAT | 16700 | 29 3/4 | 29 5/8 | 29 7/8 | 29 1/2 | 29 5/8 | 29 3/4 | 1597300 | |
1636 | AMAp | 5000 | 10 5/8 | 0 | ||||||
1637 | AMB | 200 | 48 1/2 | 47 3/4 | 48 7/8 | 47 3/4 | 48 3/8 | 48 3/4 | 12300 | |
1638 | AMBA | 0 | 0 | |||||||
1639 | AMBBX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
1640 | AMBC | 500 | 23 3/4 | 25 1/2 | 25 1/2 | 23 3/4 | 23 3/4 | 25 1/2 | 1500 | |
1641 | AMBDX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
1642 | AMBE | 0 | 0 | |||||||
1643 | AMBF | 800 | 1.4375 | 1.0625 | 1.4375 | 0 | ||||
1644 | AMBH | 0 | 0 | |||||||
1645 | AMBI | 200 | 4 1/8 | 3 7/8 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 47900 | |
1646 | AMBIU | 0 | 0 | |||||||
1647 | AMBIW | 7500 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
1648 | AMBK | 700 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 32 1/2 | 700 | |
1649 | AMBLX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 22.95 | 0 | |
1650 | AMBN | 0 | 0 | |||||||
1651 | AMBO | 0 | 0 | |||||||
1652 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1653 | AMBT | 0 | 0 | |||||||
1654 | AMBU | 0 | 0 | |||||||
1655 | AMBV | 0 | 0 | |||||||
1656 | AMBW | 0 | 0 | |||||||
1657 | AMBX | 0 | 0 | |||||||
1658 | AMBXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 5.09 | 5.23 | 708 | |
1659 | AMBY | 50000 | 0.0130 | 0.0150 | 0.0150 | 0.0110 | 0.0120 | 0.0150 | 174900 | |
1660 | AMBpA | 200 | 179 1/4 | 0 | ||||||
1661 | AMC | 400 | 1/4 | 1/4 | 3/8 | 0 | ||||
1662 | AMCC | 0 | 0 | |||||||
1663 | AMCCQ | 1000 | 0.0001 | 0 | ||||||
1664 | AMCE | 200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 1 15/16 | 2 3/16 | 200 | |
1665 | AMCGX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
1666 | AMCI | 15000 | 0.6350 | 0.6250 | 0.7187 | 0 | ||||
1667 | AMCM | 14000 | 0.6562 | 0.6250 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 31000 | |
1668 | AMCN | 30000 | 6 | 5 3/4 | 6 | 0 | ||||
1669 | AMCPX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.33 | 0 | |
1670 | AMCR | 0 | 0 | |||||||
1671 | AMCRY | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 3/4 | 600 | |
1672 | AMCS | 300 | 24 3/8 | 24 3/8 | 24 3/4 | 24 1/4 | 24 1/4 | 24 5/8 | 13500 | |
1673 | AMCT | 3300 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.6875 | 3300 | |
1674 | AMCTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
1675 | AMCV | 1000 | 9 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/4 | 59600 | |
1676 | AMCZ | 0 | 0 | |||||||
1677 | AMCZU | 0 | 0 | |||||||
1678 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1679 | AMD | 300 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 15 7/8 | 16 1/2 | 400 | |
1680 | AMDA | 0 | 0 | |||||||
1681 | AMDB | 0 | 0 | |||||||
1682 | AMDC | 1300 | 21.7500 | 0 | ||||||
1683 | AMDD | 2500 | 0.5625 | 0.5625 | 0.5625 | 0.5312 | 0.5312 | 0.5625 | 12500 | |
1684 | AMDE | 0 | 0 | |||||||
1685 | AMDF | 0 | 0 | |||||||
1686 | AMDH | 0 | 0 | |||||||
1687 | AMDI | 5000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1688 | AMDK | 0 | 0 | |||||||
1689 | AMDL | 0 | 0 | |||||||
1690 | AMDM | 0 | 0 | |||||||
1691 | AMDN | 0 | 0 | |||||||
1692 | AMDP | 0 | 0 | |||||||
1693 | AMDR | 0 | 0 | |||||||
1694 | AMDRF | 0 | 0 | |||||||
1695 | AMDS | 2000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
1696 | AMDT | 0 | 0 | |||||||
1697 | AMDW | 0 | 0 | |||||||
1698 | AMDX | 0 | 0 | |||||||
1699 | AMDY | 0 | 0 | |||||||
1700 | AME | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/2 | 19 | 200 | |
1701 | AMEC | 0 | 0 | |||||||
1702 | AMECX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.70 | 0 | |
1703 | AMED | 200 | 5 | 4 7/8 | 5 3/4 | 4 7/8 | 5 | 5 3/4 | 5100 | |
1704 | AMEH | 0 | 0 | |||||||
1705 | AMEI | 0 | 0 | |||||||
1706 | AMEL | 1500 | 2.8750 | 2.5625 | 3.0000 | 2.5625 | 2.8125 | 3.0000 | 45500 | |
1707 | AMEP | 1000 | 1 5/32 | 1 1/8 | 1 1/4 | 1 1/8 | 1 5/32 | 1 3/16 | 13100 | |
1708 | AMER | 200 | 27 | 26 3/4 | 27 | 0 | ||||
1709 | AMES | 200 | 4 1/16 | 4 1/16 | 4 1/8 | 3 15/16 | 4 | 4 1/8 | 76600 | |
1710 | AMESW | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/8 | 1000 | |
1711 | AMET | 800 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
1712 | AMEX | 0 | 0 | |||||||
1713 | AMEXF | 0 | 0 | |||||||
1714 | AMF | 1000 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | ||||
1715 | AMFB | 200 | 17 1/4 | 17 1/8 | 17 1/4 | 17 | 17 | 17 1/4 | 16000 | |
1716 | AMFC | 1500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/2 | 1500 | |
1717 | AMFD | 4200 | 6.3437 | 5.2500 | 6.6250 | 0 | ||||
1718 | AMFI | 100 | 20 1/2 | 20 1/2 | 21 1/8 | 20 1/2 | 20 1/2 | 21 1/8 | 3400 | |
1719 | AMFL | 0 | 0 | |||||||
1720 | AMFLF | 0 | 0 | |||||||
1721 | AMFN | 100 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1722 | AMFTX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
1723 | AMG | 0 | 0 | |||||||
1724 | AMGC | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 10000 | |
1725 | AMGD | 300 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/2 | 600 | |
1726 | AMGEX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.80 | 0 | |
1727 | AMGI | 40000 | 0.0250 | 0.0250 | 0.0250 | 0.0200 | 0.0150 | 0.0250 | 95000 | |
1728 | AMGM | 1000 | 2.8750 | 2.8750 | 2.8750 | 2.7500 | 2.8125 | 2.9375 | 32700 | |
1729 | AMGN | 26100 | 64 | 61 5/8 | 64 3/8 | 61 5/8 | 63 7/8 | 64 | 2335100 | |
1730 | AMGV | 400 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
1731 | AMGXX | 0 | 0 | |||||||
1732 | AMH | 4000 | 9 13/16 | 10 1/8 | 10 1/8 | 9 13/16 | 9 11/16 | 10 | 4300 | |
1733 | AMHC | 1500 | 10 9/16 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 7000 | |
1734 | AMHD | 1000 | 5.0000 | 4.8750 | 5.0000 | 4.6875 | 4.8750 | 5.0000 | 16800 | |
1735 | AMHE | 0 | 0 | |||||||
1736 | AMHF | 0 | 0 | |||||||
1737 | AMHG | 0 | 0 | |||||||
1738 | AMHH | 0 | 0 | |||||||
1739 | AMHI | 0 | 0 | |||||||
1740 | AMHIX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
1741 | AMHL | 0 | 0 | |||||||
1742 | AMHM | 0 | 0 | |||||||
1743 | AMHN | 0 | 0 | |||||||
1744 | AMHO | 0 | 0 | |||||||
1745 | AMHR | 0 | 0 | |||||||
1746 | AMHS | 0 | 0 | |||||||
1747 | AMHT | 0 | 0 | |||||||
1748 | AMHW | 0 | 0 | |||||||
1749 | AMHX | 0 | 0 | |||||||
1750 | AMHY | 0 | 0 | |||||||
1751 | AMHYX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.20 | 0 | |
1752 | AMI | 400 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 2400 | |||
1753 | AMIC | 3000 | 12.6000 | 0 | ||||||
1754 | AMIE | 7500 | 9 3/8 | 9 1/8 | 10 | 0 | ||||
1755 | AMIFX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
1756 | AMIL | 0 | 0 | |||||||
1757 | AMITA | 100000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
1758 | AMIXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 2.91 | 2.92 | 283 | |
1759 | AMK | 200 | 7 1/4 | 0 | ||||||
1760 | AMKE | 0 | 0 | |||||||
1761 | AML | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 500 | |||
1762 | AMLJ | 1000 | 14 1/4 | 13 5/8 | 14 5/8 | 13 5/8 | 14 1/8 | 14 5/8 | 99300 | |
1763 | AMLN | 100 | 13 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 134200 | |
1764 | AMLS | 1700 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
1765 | AMLX | 0 | 0 | |||||||
1766 | AMM | 2000 | 10 | 10 | 10 | 10 | 9 1/2 | 9 7/8 | 2000 | |
1767 | AMMB | 100 | 21 7/8 | 21 3/8 | 22 1/2 | 21 3/8 | 21 7/8 | 22 1/4 | 140300 | |
1768 | AMMBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
1769 | AMMC | 15800 | 0.3437 | 0.3200 | 0.3437 | 0.3200 | 0.2500 | 0.3437 | 25800 | |
1770 | AMMO | 0 | 0 | |||||||
1771 | AMMOP | 0 | 0 | |||||||
1772 | AMMP | 0 | 0 | |||||||
1773 | AMMPQ | 0 | 0 | |||||||
1774 | AMMSX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.54 | 0 | |
1775 | AMMT | 0 | 0 | |||||||
1776 | AMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.22 | 5.35 | 1541 | |
1777 | AMN | 100 | 38 | 0 | ||||||
1778 | AMNB | 200 | 25.0000 | 24.7500 | 26.5000 | 0 | ||||
1779 | AMNC | 0 | 0 | |||||||
1780 | AMNE | 0 | 0 | |||||||
1781 | AMNIX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 26.11 | 0 | |
1782 | AMNK | 0 | 0 | |||||||
1783 | AMNS | 0 | 0 | |||||||
1784 | AMNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.49 | 4.60 | 8481 | |
1785 | AMO | 1000 | 19 1/4 | 19 | 19 3/8 | 0 | ||||
1786 | AMOO | 200 | 39 | 38 3/4 | 39 | 38 1/2 | 38 1/2 | 39 | 17400 | |
1787 | AMOP | 0 | 0 | |||||||
1788 | AMOS | 0 | 0 | |||||||
1789 | AMOSB | 0 | 0 | |||||||
1790 | AMOV | 0 | 0 | |||||||
1791 | AMP | 200 | 38 7/8 | 39 1/8 | 39 1/8 | 38 7/8 | 38 5/8 | 39 1/4 | 900 | |
1792 | AMPA | 0 | 0 | |||||||
1793 | AMPB | 0 | 0 | |||||||
1794 | AMPBA | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 4200 | |
1795 | AMPC | 0 | 0 | |||||||
1796 | AMPG | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 500 | |
1797 | AMPH | 200 | 6 13/16 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 14200 | |
1798 | AMPI | 100 | 18 3/8 | 17 1/4 | 18 3/4 | 0 | ||||
1799 | AMPK | 0 | 0 | |||||||
1800 | AMPL | 0 | 0 | |||||||
1801 | AMPLF | 0 | 0 | |||||||
1802 | AMPLP | 200 | 13 5/8 | 13 5/8 | 17 | 0 | ||||
1803 | AMPN | 0 | 0 | |||||||
1804 | AMPO | 0 | 0 | |||||||
1805 | AMPQ | 0 | 0 | |||||||
1806 | AMPR | 0 | 0 | |||||||
1807 | AMPS | 0 | 0 | |||||||
1808 | AMPT | 0 | 0 | |||||||
1809 | AMPW | 0 | 0 | |||||||
1810 | AMPX | 0 | 0 | |||||||
1811 | AMPXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.21 | 4.29 | 524 | |
1812 | AMQI | 500 | 5.5000 | 5.5000 | 5.6250 | 5.5000 | 5.5000 | 6.2500 | 1600 | |
1813 | AMQU | 0 | 0 | |||||||
1814 | AMR | 100 | 86 1/8 | 84 3/8 | 86 1/8 | 84 3/8 | 85 1/8 | 85 5/8 | 2800 | |
1815 | AMRA | 0 | 0 | |||||||
1816 | AMRAX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.97 | 0 | |
1817 | AMRB | 1000 | 13.7500 | 13.3750 | 13.7500 | 200 | ||||
1818 | AMRC | 200 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 500 | |
1819 | AMRD | 8500 | 35 1/4 | 34 7/8 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/2 | 151100 | |
1820 | AMRE | 0 | 0 | |||||||
1821 | AMRF | 0 | 0 | |||||||
1822 | AMRG | 0 | 0 | |||||||
1823 | AMRGX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.98 | 0 | |
1824 | AMRI | 600 | 24 3/4 | 24 5/8 | 25 | 24 1/4 | 24 5/8 | 24 3/4 | 156700 | |
1825 | AMRIX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
1826 | AMRL | 200 | 9.5000 | 9.5000 | 10.0000 | 0 | ||||
1827 | AMRM | 100 | 1.0000 | 0 | ||||||
1828 | AMRMX | 0 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 27.94 | 0 | |
1829 | AMRN | 1000 | 21 1/2 | 21 7/8 | 21 7/8 | 21 | 21 1/4 | 21 5/8 | 113000 | |
1830 | AMRNX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 5.23 | 0 | |
1831 | AMRO | 0 | 0 | |||||||
1832 | AMRR | 0 | 0 | |||||||
1833 | AMRRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.57 | 0 | |
1834 | AMRS | 500 | 0.6250 | 0.5000 | 0.6250 | 0 | ||||
1835 | AMRT | 0 | 0 | |||||||
1836 | AMRU | 0 | 0 | |||||||
1837 | AMRVD | 0 | 0 | |||||||
1838 | AMRX | 0 | 0 | |||||||
1839 | AMRY | 0 | 0 | |||||||
1840 | AMRZ | 0 | 0 | |||||||
1841 | AMS | 100 | 1 3/8 | 0 | ||||||
1842 | AMSAX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.75 | 0 | |
1843 | AMSBX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
1844 | AMSC | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/2 | 900 | |
1845 | AMSFX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
1846 | AMSI | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/2 | 6400 | |
1847 | AMSO | 20000 | 0.6562 | 0.7187 | 0.7187 | 0.6562 | 0.6562 | 0.7500 | 55000 | |
1848 | AMSOW | 0 | 0.0312 | 0.0700 | 0 | |||||
1849 | AMSOZ | 0 | 0.0312 | 0.0700 | 0 | |||||
1850 | AMSR | 700 | 2 5/8 | 0 | ||||||
1851 | AMSS | 0 | 0 | |||||||
1852 | AMSSP | 0 | 0 | |||||||
1853 | AMST | 100 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 1/16 | 1400 | |
1854 | AMSTX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
1855 | AMSV | 0 | 0 | |||||||
1856 | AMSW | 0 | 0 | |||||||
1857 | AMSWA | 1500 | 6 1/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 69100 | |
1858 | AMSY | 700 | 28 3/8 | 28 1/2 | 28 1/2 | 28 1/4 | 28 1/4 | 28 1/2 | 27000 | |
1859 | AMT | 100 | 30 | 0 | ||||||
1860 | AMTA | 100 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
1861 | AMTC | 1000 | 6 5/8 | 6 21/32 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 10800 | |
1862 | AMTE | 0 | 0 | |||||||
1863 | AMTG | 0 | 0 | |||||||
1864 | AMTHX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
1865 | AMTI | 1900 | 1 15/16 | 1 15/16 | 2 1/32 | 1 15/16 | 1 15/16 | 2 1/32 | 11700 | |
1866 | AMTK | 1000 | 6 3/8 | 6 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 22700 | |
1867 | AMTL | 5000 | 28 | 27 13/16 | 28 | 27 3/4 | 27 3/4 | 28 1/8 | 71000 | |
1868 | AMTR | 500 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 7900 | |
1869 | AMTS | 300 | 0.8500 | 0.8500 | 0.9500 | 0 | ||||
1870 | AMTT | 0 | 0 | |||||||
1871 | AMTTZW | 0 | 0 | |||||||
1872 | AMTVF | 0 | 1.0000 | 0 | ||||||
1873 | AMTX | 100 | 23 | 23 1/2 | 23 7/8 | 22 1/2 | 22 1/2 | 23 | 350200 | |
1874 | AMTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.09 | 5.22 | 250 | |
1875 | AMTZ | 400 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 16900 | |
1876 | AMTZW | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 4200 | |
1877 | AMU | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
1878 | AMUC | 0 | 0 | |||||||
1879 | AMUI | 0 | 0 | |||||||
1880 | AMUIF | 0 | 0 | |||||||
1881 | AMUSX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.64 | 0 | |
1882 | AMUTX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | |
1883 | AMUXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.95 | 5.04 | 262 | |
1884 | AMV | 400 | 14 3/8 | 14 1/8 | 14 5/8 | 0 | ||||
1885 | AMVI | 0 | 0 | |||||||
1886 | AMVWN | 0 | 0 | |||||||
1887 | AMVWW | 2800 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 2800 | |
1888 | AMW | 5400 | 11 5/8 | 0 | ||||||
1889 | AMWD | 300 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 5800 | |
1890 | AMWI | 0 | 0 | |||||||
1891 | AMWYX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.85 | 0 | |
1892 | AMX | 100 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 | 31 3/8 | 100 | |
1893 | AMXD | 0 | 0 | |||||||
1894 | AMXE | 0 | 0 | |||||||
1895 | AMXG | 0 | 0 | |||||||
1896 | AMXI | 3500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 3 5/16 | 3 7/16 | 9500 | |
1897 | AMXK | 0 | 0 | |||||||
1898 | AMXL | 0 | 0 | |||||||
1899 | AMXN | 0 | 0 | |||||||
1900 | AMXR | 0 | 0 | |||||||
1901 | AMXT | 0 | 0 | |||||||
1902 | AMXW | 0 | 0 | |||||||
1903 | AMXX | 10000 | 6 | 6 1/8 | 6 1/8 | 5 5/8 | 6 | 6 1/8 | 34500 | |
1904 | AMZ | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 100 | |||
1905 | AMZC | 2000 | 5.3750 | 3.0000 | 6.0000 | 0 | ||||
1906 | AMZI | 0 | 0 | |||||||
1907 | AMZN | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
1908 | AMZS | 0 | 0 | |||||||
1909 | AMZX | 0 | 0 | |||||||
1910 | AN | 100 | 71 7/8 | 72 5/8 | 72 5/8 | 71 7/8 | 71 5/8 | 72 1/2 | 3400 | |
1911 | ANA | 200 | 13 3/4 | 0 | ||||||
1912 | ANABX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | |
1913 | ANACX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | |
1914 | ANAD | 200 | 25 1/2 | 25 3/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 31200 | |
1915 | ANAF | 0 | 0 | |||||||
1916 | ANAFF | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 200 | |
1917 | ANAGX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.99 | 0 | |
1918 | ANALX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
1919 | ANAT | 400 | 65 13/16 | 65 | 66 | 64 3/8 | 65 1/2 | 66 | 25500 | |
1920 | ANBC | 100 | 21 | 21 | 21 | 20 1/2 | 20 | 21 | 1700 | |
1921 | ANBK | 300 | 12 1/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 4800 | |
1922 | ANBT | 0 | 0 | |||||||
1923 | ANC | 100 | 15 | 10 | 20 | 0 | ||||
1924 | ANCAX | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | |
1925 | ANCFX | 0 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 26.07 | 0 | |
1926 | ANCO | 400 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 11900 | |
1927 | ANCOV | 0 | 0 | |||||||
1928 | ANCOW | 700 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 3700 | |
1929 | ANCOZ | 100 | 1.7500 | 0 | ||||||
1930 | ANCP | 0 | 0 | |||||||
1931 | ANCPO | 0 | 0 | |||||||
1932 | ANCPW | 0 | 0 | |||||||
1933 | ANCR | 200 | 15 1/4 | 15 | 15 1/2 | 14 7/8 | 15 | 15 1/4 | 81800 | |
1934 | AND | 400 | 14 | 13 1/2 | 14 | 0 | ||||
1935 | ANDB | 400 | 26 | 25 3/4 | 26 | 25 5/8 | 25 5/8 | 26 | 6900 | |
1936 | ANDE | 200 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 1200 | |
1937 | ANDM | 0 | 0 | |||||||
1938 | ANDMI | 0 | 0 | |||||||
1939 | ANDR | 1500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 2200 | |
1940 | ANDU | 0 | 0 | |||||||
1941 | ANDW | 1200 | 53 | 52 | 53 5/8 | 51 3/4 | 53 | 53 1/4 | 312500 | |
1942 | ANDY | 0 | 0 | |||||||
1943 | ANEAX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.17 | 0 | |
1944 | ANEBX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
1945 | ANEFX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 19.01 | 0 | |
1946 | ANEN | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 3/8 | 200 | |
1947 | ANET | 200 | 30 3/4 | 29 3/4 | 30 3/4 | 28 3/4 | 30 1/4 | 30 3/4 | 110000 | |
1948 | ANEW | 0 | 0 | |||||||
1949 | ANF | 12000 | 22 3/4 | 23 | 23 1/8 | 22 3/4 | 22 1/2 | 23 | 90600 | |
1950 | ANFH | 5000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
1951 | ANFS | 100 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.1250 | 3.7500 | 100 | |
1952 | ANGBF | 0 | 0 | |||||||
1953 | ANGC | 0 | 0 | |||||||
1954 | ANGH | 0 | 0 | |||||||
1955 | ANGL | 0 | 0 | |||||||
1956 | ANGLY | 100 | 64 1/2 | 64 | 64 1/2 | 64 | 64 | 64 1/2 | 700 | |
1957 | ANGN | 500 | 5 5/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 5/8 | 5 7/8 | 239700 | |
1958 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1959 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1960 | ANII | 0 | 0 | |||||||
1961 | ANIK | 1000 | 5 5/16 | 5 1/4 | 5 5/16 | 5 1/8 | 5 1/8 | 5 1/4 | 11100 | |
1962 | ANIM | 0 | 0 | |||||||
1963 | ANIN | 0 | 0 | |||||||
1964 | ANITX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
1965 | ANIV | 0 | 0 | |||||||
1966 | ANIX | 0 | 0 | |||||||
1967 | ANIZ | 0 | 0 | |||||||
1968 | ANJBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
1969 | ANJCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
1970 | ANJXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.68 | 2.70 | 1081 | |
1971 | ANL | 0 | 0 | |||||||
1972 | ANLG | 100 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/4 | 19300 | |
1973 | ANLK | 0 | 0 | |||||||
1974 | ANLT | 1000 | 10 5/8 | 10 | 10 3/4 | 9 1/2 | 10 1/4 | 10 3/4 | 80600 | |
1975 | ANLY | 100 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 2900 | |
1976 | ANM | 200 | 9 | 0 | ||||||
1977 | ANME | 200 | 0.0001 | 0 | ||||||
1978 | ANMFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
1979 | ANMI | 1300 | 7 | 7 1/4 | 7 9/32 | 7 | 7 | 7 1/4 | 29400 | |
1980 | ANMR | 100 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 17/32 | 201900 | |
1981 | ANMRW | 1300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 1300 | |
1982 | ANN | 500 | 19 1/4 | 20 | 20 | 19 1/4 | 19 | 19 1/2 | 7000 | |
1983 | ANNA | 0 | 0 | |||||||
1984 | ANNAE | 0 | 0 | |||||||
1985 | ANNB | 1200 | 21 | 21 | 22 1/2 | 0 | ||||
1986 | ANNC | 0 | 0 | |||||||
1987 | ANND | 0 | 0 | |||||||
1988 | ANNDY | 0 | 3.6000 | 0 | ||||||
1989 | ANNL | 0 | 0 | |||||||
1990 | ANNN | 0 | 0 | |||||||
1991 | ANNO | 0 | 0 | |||||||
1992 | ANNR | 0 | 0 | |||||||
1993 | ANNS | 0 | 0 | |||||||
1994 | ANNT | 0 | 0 | |||||||
1995 | ANNY | 0 | 0 | |||||||
1996 | ANNYW | 500 | 1.7500 | 2.0000 | 3.2500 | 0 | ||||
1997 | ANOO | 0 | 0 | |||||||
1998 | ANRG | 7500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/16 | 59900 | |
1999 | ANRS | 0 | 0 | |||||||
2000 | ANSA | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
2001 | ANSE | 0 | 0 | |||||||
2002 | ANSGX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
2003 | ANSI | 0 | 0 | |||||||
2004 | ANSN | 600 | 3 | 2 7/8 | 3 1/8 | 0 | ||||
2005 | ANSNU | 1100 | 6 9/32 | 5 3/4 | 6 3/8 | 0 | ||||
2006 | ANSNW | 1000 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
2007 | ANSNZ | 3000 | 2 1/8 | 1 | 1 1/2 | 0 | ||||
2008 | ANSO | 0 | 0 | |||||||
2009 | ANSS | 100 | 13 3/4 | 13 3/8 | 14 1/4 | 13 | 13 3/4 | 14 1/4 | 56600 | |
2010 | ANST | 1000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 1/2 | 6 | 6000 | |
2011 | ANSY | 500 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 15 | 700 | |
2012 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2013 | ANTA | 0 | 0 | |||||||
2014 | ANTC | 2000 | 16 1/16 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 20200 | |
2015 | ANTE | 0 | 0 | |||||||
2016 | ANTEM | 200 | 60.7500 | 0 | ||||||
2017 | ANTEN | 200 | 51.0000 | 0 | ||||||
2018 | ANTM | 7000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 7000 | |
2019 | ANTR | 1000 | 3/8 | 13/32 | 13/32 | 3/8 | 3/8 | 13/32 | 10300 | |
2020 | ANTRX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 18.90 | 0 | |
2021 | ANTT | 0 | 0 | |||||||
2022 | ANTW | 0 | 0 | |||||||
2023 | ANTX | 5000 | 0.9375 | 0.9375 | 0.9375 | 0.7500 | 0.9062 | 0.9375 | 415700 | |
2024 | ANTXU | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.1250 | 15500 | |
2025 | ANTXW | 15000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 20000 | |
2026 | ANU | 500 | 7 3/4 | 0 | ||||||
2027 | ANVR | 3000 | 0.0600 | 0 | ||||||
2028 | ANWPX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 19.16 | 0 | |
2029 | ANYCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
2030 | ANYXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.52 | 2.50 | 3622 | |
2031 | ANZ | 200 | 29 | 28 7/8 | 29 | 28 7/8 | 500 | |||
2032 | ANZI | 0 | 0 | |||||||
2033 | ANZS | 0 | 0 | |||||||
2034 | ANZV | 0 | 0 | |||||||
2035 | ANZW | 0 | 0 | |||||||
2036 | ANZY | 0 | 0 | |||||||
2037 | ANZp | 4000 | 27 | 27 | 27 | 27 | 4000 | |||
2038 | AO | 0 | 0 | |||||||
2039 | AO+A | 0 | 0 | |||||||
2040 | AOBDX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.95 | 0 | |
2041 | AOBLX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 14.07 | 0 | |
2042 | AOC | 200 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/8 | 55 | 200 | |
2043 | AOCA | 0 | 0 | |||||||
2044 | AOCC | 1000 | 15.6250 | 0 | ||||||
2045 | AOCG | 0 | 0 | |||||||
2046 | AOCI | 0 | 0 | |||||||
2047 | AOCL | 0 | 0 | |||||||
2048 | AOCM | 0 | 0 | |||||||
2049 | AOCMZ | 100 | 47.5000 | 45.0000 | 60.0000 | 0 | ||||
2050 | AOCO | 0 | 0 | |||||||
2051 | AOCP | 0 | 0 | |||||||
2052 | AOCpA | 4000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 4000 | |||
2053 | AOCpB | 10000 | 59 25/32 | 0 | ||||||
2054 | AOEQX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 19.40 | 0 | |
2055 | AOF | 1000 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
2056 | AOG | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1000 | |||
2057 | AOGA | 400 | 0.2812 | 0.0625 | 0.2812 | 0 | ||||
2058 | AOGC | 0 | 0 | |||||||
2059 | AOGI | 0 | 0 | |||||||
2060 | AOHBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
2061 | AOHCX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
2062 | AOHIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
2063 | AOHXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.86 | 2.88 | 5691 | |
2064 | AOITX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
2065 | AOL | 500 | 24 5/8 | 25 3/4 | 25 3/4 | 24 1/8 | 24 5/8 | 24 7/8 | 4443400 | |
2066 | AOLMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.64 | 0 | |
2067 | AOLX | 0 | 0 | |||||||
2068 | AOLXY | 0 | 0 | |||||||
2069 | AOMH | 0 | 0 | |||||||
2070 | AON | 0 | 0 | |||||||
2071 | AONAX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
2072 | AONXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.18 | 5.32 | 4694 | |
2073 | AOP | 0 | 0 | |||||||
2074 | AOPA | 0 | 0 | |||||||
2075 | AOPXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.76 | 4.88 | 979 | |
2076 | AOREX | 0 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 24.05 | 0 | |
2077 | AORG | 0 | 0 | |||||||
2078 | AORGB | 100 | 39 | 38 3/4 | 41 | 0 | ||||
2079 | AORI | 5500 | 10 | 10 5/8 | 10 7/8 | 9 3/4 | 10 | 10 1/8 | 218300 | |
2080 | AOS | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 25 7/8 | 26 3/8 | 1100 | |
2081 | AOSH | 0 | 0 | |||||||
2082 | AOSM | 0 | 0 | |||||||
2083 | AOST | 0 | 0 | |||||||
2084 | AOTI | 300 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 7/8 | 500 | |
2085 | AOTIW | 0 | 0 | |||||||
2086 | AOTR | 0 | 0 | |||||||
2087 | AOTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.43 | 4.53 | 114 | |
2088 | AOXXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.81 | 2.82 | 173 | |
2089 | AOXY | 100 | 0.3000 | 0.0300 | 0.0500 | 0 | ||||
2090 | AOpA | 400 | 24 | 24 | 24 | 24 | 600 | |||
2091 | AP | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 1/8 | 500 | |
2092 | APA | 100 | 32 1/4 | 32 1/8 | 32 1/4 | 32 1/8 | 32 | 32 3/8 | 1100 | |
2093 | APAA | 0 | 0 | |||||||
2094 | APABX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
2095 | APAC | 1200 | 56 1/4 | 57 | 59 | 56 1/4 | 56 1/4 | 56 3/8 | 442300 | |
2096 | APAD | 0 | 0 | |||||||
2097 | APAE | 0 | 0 | |||||||
2098 | APAG | 0 | 0 | |||||||
2099 | APAGF | 500 | 29 1/2 | 27 | 29 1/4 | 0 | ||||
2100 | APAGX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 18.13 | 0 | |
2101 | APAK | 0 | 0 | |||||||
2102 | APAL | 100 | 2.0000 | 0 | ||||||
2103 | APAM | 0 | 0 | |||||||
2104 | APAN | 0 | 0 | |||||||
2105 | APAP | 0 | 0 | |||||||
2106 | APAR | 7000 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
2107 | APAS | 0 | 0 | |||||||
2108 | APAT | 400 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | ||||
2109 | APAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.99 | 5.10 | 952 | |
2110 | APAZ | 0 | 0 | |||||||
2111 | APB | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 800 | |
2112 | APBDX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.54 | 0 | |
2113 | APBI | 2000 | 10 5/8 | 0 | ||||||
2114 | APBSQ | 0 | 0 | |||||||
2115 | APC | 800 | 59 1/2 | 60 5/8 | 61 1/4 | 0 | ||||
2116 | APCAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.86 | 0 | |
2117 | APCBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
2118 | APCC | 1000 | 15 | 14 7/8 | 15 1/4 | 14 7/8 | 15 | 15 1/8 | 576600 | |
2119 | APCCX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
2120 | APCE | 0 | 0 | |||||||
2121 | APCH | 2100 | 0.1875 | 0.1250 | 0.4375 | 0 | ||||
2122 | APCI | 0 | 0 | |||||||
2123 | APCL | 0 | 0 | |||||||
2124 | APCO | 2000 | 4 1/4 | 3 3/4 | 3 7/8 | 5244200 | ||||
2125 | APCR | 0 | 0 | |||||||
2126 | APCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.90 | 5.01 | 4020 | |
2127 | APD | 1000 | 60 3/4 | 60 3/8 | 61 | 60 3/8 | 60 5/8 | 61 1/8 | 5500 | |
2128 | APDC | 0 | 0 | |||||||
2129 | APDF | 0 | 0 | |||||||
2130 | APDL | 0 | 0 | |||||||
2131 | APDM | 0 | 0 | |||||||
2132 | APDN | 0 | 0 | |||||||
2133 | APDW | 0 | 0 | |||||||
2134 | APDY | 0 | 0 | |||||||
2135 | APE | 0 | 10 1/4 | 11 1/2 | 0 | |||||
2136 | APEQX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.41 | 0 | |
2137 | APF | 100 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 3/8 | 10 3/4 | 4700 | |
2138 | APFBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.47 | 0 | |
2139 | APFC | 300 | 6 3/4 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 5000 | |
2140 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2141 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2142 | APG | 1000 | 13/16 | 9/16 | 1 1/8 | 0 | ||||
2143 | APGAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.03 | 0 | |
2144 | APGBX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
2145 | APGC | 100 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 1100 | |
2146 | APGCX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
2147 | APGE | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | |||
2148 | APGG | 100 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/4 | 6300 | |
2149 | APGI | 100 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 1500 | |
2150 | APGR | 100 | 12 1/4 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/4 | 86700 | |
2151 | APGT | 3000 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
2152 | APGX | 0 | 0 | |||||||
2153 | APGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.47 | 4.55 | 2096 | |
2154 | APH | 400 | 21 5/8 | 21 1/2 | 21 5/8 | 21 3/8 | 21 3/8 | 21 7/8 | 1200 | |
2155 | APHC | 0 | 0 | |||||||
2156 | APHR | 1500 | 0.2500 | 0 | ||||||
2157 | APHT | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 7900 | |
2158 | APHX | 5000 | 2 7/8 | 3 1/16 | 3 3/16 | 2 7/8 | 2 29/32 | 2 15/16 | 204500 | |
2159 | API | 600 | 3 1/2 | 3 7/16 | 3 1/2 | 3 7/16 | 1600 | |||
2160 | APIGX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
2161 | APII | 200 | 2 1/2 | 2 33/64 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 1800 | |
2162 | APIO | 0 | 0 | |||||||
2163 | APIOE | 0 | 0 | |||||||
2164 | APIT | 0 | 0 | |||||||
2165 | APITX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
2166 | APIUX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
2167 | APIZ | 400 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
2168 | APJ | 1500 | 24 7/8 | 24 3/4 | 25 3/8 | 24 3/4 | 24 3/4 | 24 7/8 | 22600 | |
2169 | APL | 20000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 3/4 | 20500 | |
2170 | APLC | 3000 | 0.3000 | 0.2968 | 0.3000 | 0.2500 | 0.2400 | 0.3000 | 32900 | |
2171 | APLD | 0 | 0 | |||||||
2172 | APLH | 0 | 0 | |||||||
2173 | APLN | 0 | 0 | |||||||
2174 | APLO | 0 | 0 | |||||||
2175 | APLOF | 10000 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 5/16 | 37400 | |
2176 | APLS | 3000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1100 | 3000 | |
2177 | APLX | 100 | 36 1/4 | 35 3/4 | 37 1/4 | 35 3/4 | 36 1/4 | 36 1/2 | 216900 | |
2178 | APM | 100 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 5/8 | 23 | 600 | |
2179 | APMC | 200 | 14 | 14 1/2 | 14 3/4 | 14 | 14 | 14 1/2 | 42900 | |
2180 | APML | 0 | 0 | |||||||
2181 | APMLF | 0 | 0 | |||||||
2182 | APMN | 0 | 0 | |||||||
2183 | APNT | 200 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
2184 | APOE | 0 | 0 | |||||||
2185 | APOG | 200 | 38 1/2 | 39 | 39 | 38 1/2 | 38 1/2 | 39 | 125400 | |
2186 | APOL | 2400 | 26 1/8 | 26 15/16 | 27 1/2 | 26 1/8 | 26 1/8 | 26 3/4 | 742800 | |
2187 | APOP | 0 | 0 | |||||||
2188 | APOS | 500 | 8 7/16 | 8 1/2 | 8 9/16 | 8 9/32 | 8 3/8 | 8 9/16 | 46800 | |
2189 | APOXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.07 | 5.21 | 897 | |
2190 | APP | 200 | 6 1/8 | 5 1/4 | 5 5/8 | 0 | ||||
2191 | APPB | 9000 | 24 1/4 | 23 7/8 | 24 5/8 | 23 1/2 | 24 1/4 | 24 3/8 | 890400 | |
2192 | APPC | 0 | 0 | |||||||
2193 | APPCF | 0 | 0 | |||||||
2194 | APPE | 0 | 0 | |||||||
2195 | APPI | 6000 | 0.4300 | 0.3800 | 0.4300 | 0.3700 | 0.3700 | 0.4300 | 20000 | |
2196 | APPL | 300 | 0.0001 | 0 | ||||||
2197 | APPN | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 300 | |
2198 | APPR | 0 | 0 | |||||||
2199 | APPT | 0 | 0 | |||||||
2200 | APPV | 700 | 0.5937 | 0.5312 | 0.5937 | 0.5312 | 0.5000 | 0.5937 | 3700 | |
2201 | APPW | 0 | 0 | |||||||
2202 | APPWM | 500 | 58.3750 | 0 | ||||||
2203 | APQ | 0 | 0 | |||||||
2204 | APQC | 0 | 0 | |||||||
2205 | APQCF | 6100 | 7 3/8 | 7 1/4 | 7 1/2 | 0 | ||||
2206 | APQCP | 0 | 0 | |||||||
2207 | APR | 900 | 12 5/8 | 12 5/8 | 13 | 0 | ||||
2208 | APRB | 0 | 0 | |||||||
2209 | APRBD | 0 | 0 | |||||||
2210 | APRC | 0 | 0 | |||||||
2211 | APRCP | 4400 | 68.8800 | 0 | ||||||
2212 | APRDM | 200 | 67.4000 | 0 | ||||||
2213 | APRDN | 200 | 57.9000 | 0 | ||||||
2214 | APRDO | 200 | 64.6500 | 0 | ||||||
2215 | APRDP | 100 | 66.0000 | 0 | ||||||
2216 | APRE | 500 | 1.1875 | 1.1250 | 1.3125 | 0 | ||||
2217 | APRG | 0 | 0 | |||||||
2218 | APRO | 0 | 0 | |||||||
2219 | APROZ | 200 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 3100 | |
2220 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2221 | APSB | 200 | 8.2500 | 0 | ||||||
2222 | APSE | 0 | 0 | |||||||
2223 | APSEL | 100 | 41.5500 | 0 | ||||||
2224 | APSEM | 400 | 29.8750 | 29.8750 | 29.8750 | 29.8750 | 400 | |||
2225 | APSEN | 400 | 31.1250 | 0 | ||||||
2226 | APSEO | 100 | 55.0000 | 0 | ||||||
2227 | APSEP | 1800 | 14.1250 | 0 | ||||||
2228 | APSG | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 1800 | |
2229 | APSI | 3000 | 23 | 25 1/4 | 25 1/2 | 22 3/4 | 23 | 23 3/4 | 142200 | |
2230 | APSO | 100 | 12 1/8 | 12 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 354400 | |
2231 | APST | 0 | 0 | |||||||
2232 | APSX | 0 | 0 | |||||||
2233 | APSw | 0 | 0 | |||||||
2234 | APT | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1000 | |||
2235 | APTC | 0 | 0.0625 | 0.2500 | 0 | |||||
2236 | APTD | 1100 | 1.2812 | 1.2187 | 1.2812 | 1.2187 | 1.2187 | 1.2812 | 7100 | |
2237 | APTFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.98 | 0 | |
2238 | APTH | 1000 | 0.8750 | 0.5000 | 0.8750 | 0 | ||||
2239 | APTI | 100 | 9 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 11900 | |
2240 | APTL | 500 | 22.5000 | 0 | ||||||
2241 | APTO | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0312 | 1.1250 | 1000 | |
2242 | APTR | 2800 | 7.2500 | 5.0000 | 7.3750 | 0 | ||||
2243 | APTS | 2000 | 3 9/16 | 3 1/8 | 3 15/16 | 3 | 3 3/8 | 3 9/16 | 309800 | |
2244 | APTV | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 20000 | |
2245 | APTZ | 0 | 0 | |||||||
2246 | APU | 200 | 23 7/8 | 24 1/8 | 24 1/2 | 0 | ||||
2247 | APUI | 0 | 0 | |||||||
2248 | APUX | 100 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
2249 | APUXW | 100 | 0.0100 | 0 | ||||||
2250 | APW | 2500 | 31 3/8 | 0 | ||||||
2251 | APWC | 0 | 0 | |||||||
2252 | APWD | 400 | 2 1/2 | 3 11/32 | 3 11/32 | 2 1/2 | 2 1/2 | 2 7/8 | 35300 | |
2253 | APWE | 0 | 0 | |||||||
2254 | APWP | 0 | 0 | |||||||
2255 | APWR | 0 | 0 | |||||||
2256 | APWRP | 10000 | 97.0100 | 0 | ||||||
2257 | APX | 200 | 9 3/4 | 9 3/8 | 10 | 0 | ||||
2258 | APXR | 0 | 0 | |||||||
2259 | APXRF | 0 | 0 | |||||||
2260 | APY | 400 | 25 7/8 | 29 | 29 1/2 | 0 | ||||
2261 | APYD | 0 | 0 | |||||||
2262 | APYM | 0 | 0 | |||||||
2263 | APYR | 0 | 0 | |||||||
2264 | APYXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.86 | 4.98 | 4877 | |
2265 | AQBLX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
2266 | AQCR | 1000 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 131700 | |
2267 | AQCRU | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 1/2 | 100 | |
2268 | AQCRW | 20000 | 1/32 | 1/32 | 3/32 | 0 | ||||
2269 | AQCRZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2270 | AQEIX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
2271 | AQFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
2272 | AQGN | 500 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
2273 | AQM | 200 | 6 | 5 7/8 | 6 | 5 7/8 | 5 5/8 | 6 1/8 | 400 | |
2274 | AQMA | 0 | 0 | |||||||
2275 | AQMAF | 0 | 0 | |||||||
2276 | AQMD | 0 | 0 | |||||||
2277 | AQML | 0 | 0 | |||||||
2278 | AQMR | 0 | 0 | |||||||
2279 | AQMT | 0 | 0 | |||||||
2280 | AQMW | 0 | 0 | |||||||
2281 | AQP | 200 | 13 1/4 | 12 7/8 | 13 3/8 | 0 | ||||
2282 | AQPY | 0 | 0 | |||||||
2283 | AQQA | 3100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
2284 | AQQAW | 22400 | 0.0050 | 0 | ||||||
2285 | AQS | 2000 | 5/8 | 1/2 | 15/16 | 0 | ||||
2286 | AQSE | 1000 | 0.3600 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3600 | 67100 | |
2287 | AQSM | 0 | 0 | |||||||
2288 | AQTN | 2000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 9/16 | 8 1/2 | 8 3/4 | 9800 | |
2289 | AQTXF | 0 | 0 | |||||||
2290 | AQUX | 5900 | 4 7/8 | 4 29/32 | 4 29/32 | 4 7/8 | 4 7/8 | 4 15/16 | 33700 | |
2291 | AQUXW | 300 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 7/8 | 800 | |
2292 | AR | 1000 | 25 | 24 7/8 | 25 | 24 7/8 | 24 3/4 | 25 1/8 | 4700 | |
2293 | ARA | 400 | 8 7/8 | 8 5/8 | 8 3/4 | 0 | ||||
2294 | ARAF | 0 | 0 | |||||||
2295 | ARAM | 0 | 0 | |||||||
2296 | ARAN | 0 | 0 | |||||||
2297 | ARAT | 0 | 0 | |||||||
2298 | ARAV | 0 | 0 | |||||||
2299 | ARB | 100 | 11 1/4 | 0 | ||||||
2300 | ARBC | 500 | 7.0000 | 0 | ||||||
2301 | ARBL | 0 | 0 | |||||||
2302 | ARBLX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.52 | 0 | |
2303 | ARBLY | 0 | 56.3750 | 0 | ||||||
2304 | ARBN | 0 | 0 | |||||||
2305 | ARBR | 100 | 23 1/4 | 23 7/8 | 23 7/8 | 22 7/8 | 23 1/8 | 23 1/2 | 48100 | |
2306 | ARBw | 0 | 7 | 8 | 0 | |||||
2307 | ARC | 200 | 130 3/4 | 130 1/4 | 130 3/4 | 130 1/4 | 130 1/2 | 131 1/8 | 600 | |
2308 | ARCAX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 18.27 | 0 | |
2309 | ARCC | 0 | 0 | |||||||
2310 | ARCCA | 1500 | 1 7/8 | 1 7/8 | 2 1/32 | 1 7/8 | 1 7/8 | 2 | 17000 | |
2311 | ARCCU | 0 | 0 | |||||||
2312 | ARCCW | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 6200 | |
2313 | ARCCZ | 2500 | 9/32 | 5/16 | 3/8 | 0 | ||||
2314 | ARCD | 0 | 0 | |||||||
2315 | ARCE | 0 | 0 | |||||||
2316 | ARCGX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
2317 | ARCH | 1900 | 2 7/16 | 2 1/2 | 2 1/2 | 2 3/8 | 2 7/16 | 2 1/2 | 35700 | |
2318 | ARCI | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2100 | |
2319 | ARCL | 0 | 0 | |||||||
2320 | ARCM | 0 | 0 | |||||||
2321 | ARCN | 0 | 0 | |||||||
2322 | ARCP | 0 | 0 | |||||||
2323 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2324 | ARCT | 0 | 0 | |||||||
2325 | ARCW | 0 | 0 | |||||||
2326 | ARCY | 0 | 0 | |||||||
2327 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2328 | ARCpC | 100 | 276 1/4 | 0 | ||||||
2329 | ARD | 0 | 0 | |||||||
2330 | ARDFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.59 | 0 | |
2331 | ARDM | 500 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 7/8 | 6500 | |
2332 | ARDN | 0 | 0 | |||||||
2333 | ARDNA | 200 | 56 | 54 | 62 | 0 | ||||
2334 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2335 | AREA | 200 | 26 1/2 | 25 1/2 | 27 | 0 | ||||
2336 | AREL | 1500 | 4 | 4 | 4 1/16 | 3 7/8 | 3 15/16 | 4 1/16 | 43700 | |
2337 | AREN | 0 | 0 | |||||||
2338 | ARES | 0 | 0 | |||||||
2339 | ARET | 6000 | 0.0468 | 0.0425 | 0.0468 | 0.0425 | 0.0425 | 0.0475 | 26000 | |
2340 | ARG | 100 | 23 1/2 | 22 5/8 | 23 1/8 | 0 | ||||
2341 | ARGB | 0 | 0 | |||||||
2342 | ARGE | 0 | 0 | |||||||
2343 | ARGFX | 0 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | |
2344 | ARGGX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
2345 | ARGI | 0 | 0 | |||||||
2346 | ARGIX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
2347 | ARGL | 200 | 28 | 28 | 28 | 28 | 28 | 28 3/4 | 500 | |
2348 | ARGN | 0 | 0 | |||||||
2349 | ARGNA | 200 | 6 1/4 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 14800 | |
2350 | ARGO | 300 | 30.5000 | 0 | ||||||
2351 | ARGS | 0 | 0 | |||||||
2352 | ARGT | 100 | 17 1/4 | 17 1/4 | 18 3/4 | 0 | ||||
2353 | ARGU | 0 | 0 | |||||||
2354 | ARGW | 0 | 0 | |||||||
2355 | ARGX | 0 | 0 | |||||||
2356 | ARGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.92 | 5.04 | 1465 | |
2357 | ARH | 100 | 6 1/2 | 4 3/8 | 4 3/4 | 0 | ||||
2358 | ARHI | 0 | 0 | |||||||
2359 | ARHL | 0 | 0 | |||||||
2360 | ARI | 500 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/8 | 22 1/4 | 417400 | |
2361 | ARIA | 2000 | 4 3/4 | 4 3/4 | 4 13/16 | 4 9/16 | 4 11/16 | 4 13/16 | 50600 | |
2362 | ARIAW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 5000 | |
2363 | ARIEX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 | |
2364 | ARII | 0 | 0.0010 | 0.0350 | 0 | |||||
2365 | ARIN | 0 | 0 | |||||||
2366 | ARINA | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 400 | |
2367 | ARIS | 1300 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 5800 | |
2368 | ARIT | 0 | 0 | |||||||
2369 | ARIV | 0 | 0 | |||||||
2370 | ARIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.05 | 5.18 | 15908 | |
2371 | ARIZP | 200 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 200 | |||
2372 | ARK | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2373 | ARKIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
2374 | ARKN | 0 | 0 | |||||||
2375 | ARKR | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 700 | |
2376 | ARKXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.86 | 4.97 | 1162 | |
2377 | ARL | 0 | 0 | |||||||
2378 | ARLC | 0 | 0 | |||||||
2379 | ARLCF | 1200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1700 | |
2380 | ARLR | 0 | 0 | |||||||
2381 | ARLRF | 0 | 0.8800 | 0 | ||||||
2382 | ARLW | 0 | 0 | |||||||
2383 | ARLWF | 100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 100 | |
2384 | ARM | 0 | 0 | |||||||
2385 | ARM+ | 0 | 0 | |||||||
2386 | ARMBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2387 | ARMC | 0 | 0 | |||||||
2388 | ARMF | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 19/32 | 1 11/16 | 23000 | |
2389 | ARMFE | 0 | 0 | |||||||
2390 | ARMFF | 1800 | 0.5600 | 0 | ||||||
2391 | ARMFU | 0 | 0 | |||||||
2392 | ARMFW | 0 | 0 | |||||||
2393 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2394 | ARMOX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.06 | 0 | |
2395 | ARMR | 500 | 17 1/4 | 17 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/4 | 66700 | |
2396 | ARMSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
2397 | ARMXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.77 | 4.88 | 701 | |
2398 | ARMY | 0 | 0 | |||||||
2399 | ARMp | 2400 | 25 29/32 | 0 | ||||||
2400 | ARN | 100 | 63 3/4 | 63 3/4 | 64 1/8 | 0 | ||||
2401 | ARNB | 0 | 0 | |||||||
2402 | ARNC | 0 | 0 | |||||||
2403 | ARNE | 0 | 0 | |||||||
2404 | ARNG | 1500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.2500 | 3000 | |
2405 | ARNI | 0 | 0 | |||||||
2406 | ARNL | 0 | 0 | |||||||
2407 | ARNN | 0 | 0 | |||||||
2408 | ARNO | 0 | 0 | |||||||
2409 | ARNR | 0 | 0 | |||||||
2410 | ARNX | 100 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 19300 | |
2411 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2412 | ARNpA | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 4700 | |||
2413 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2414 | AROC | 10000 | 1 13/32 | 1 1/4 | 1 1/2 | 0 | ||||
2415 | ARON | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 1/4 | 2400 | |
2416 | ARONA | 100 | 13 5/8 | 13 | 13 5/8 | 0 | ||||
2417 | AROS | 0 | 0 | |||||||
2418 | AROW | 100 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 21 1/8 | 21 1/2 | 14900 | |
2419 | AROYF | 0 | 0.0900 | 0 | ||||||
2420 | ARP | 0 | 0 | |||||||
2421 | ARPEX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
2422 | ARPL | 0 | 0 | |||||||
2423 | ARPLF | 0 | 0 | |||||||
2424 | ARPN | 0 | 0 | |||||||
2425 | ARPPO | 200 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | 200 | |||
2426 | ARPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.50 | 4.61 | 4150 | |
2427 | ARPpQ | 5000 | 80 13/16 | 0 | ||||||
2428 | ARPpW | 100 | 24 1/4 | 24 1/4 | 24 3/4 | 0 | ||||
2429 | ARQR | 0 | 0 | |||||||
2430 | ARQRF | 0 | 0 | |||||||
2431 | ARRA | 0 | 0 | |||||||
2432 | ARRB | 0 | 0 | |||||||
2433 | ARRD | 10000 | 0.0200 | 5000 | ||||||
2434 | ARRO | 400 | 31 1/4 | 32 3/4 | 32 3/4 | 31 1/4 | 31 1/4 | 33 | 2000 | |
2435 | ARRS | 7300 | 13 5/8 | 13 7/8 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 58600 | |
2436 | ARRW | 15000 | 13/16 | 3/4 | 13/16 | 11/16 | 11/16 | 15/16 | 84400 | |
2437 | ARRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.95 | 5.07 | 3314 | |
2438 | ARS | 1000 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/4 | 17 5/8 | 25100 | |
2439 | ARSC | 0 | 0 | |||||||
2440 | ARSCC | 0 | 0 | |||||||
2441 | ARSD | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 7900 | |
2442 | ARSI | 0 | 0 | |||||||
2443 | ARSIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.24 | 0 | |
2444 | ARSK | 0 | 0 | |||||||
2445 | ARSN | 100 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 1200 | |
2446 | ARSNW | 5000 | 23/32 | 11/16 | 3/4 | 0 | ||||
2447 | ARSO | 0 | 0 | |||||||
2448 | ARST | 0 | 0 | |||||||
2449 | ARSW | 500 | 34 3/4 | 36 1/8 | 37 | 34 3/4 | 34 3/4 | 35 3/4 | 88000 | |
2450 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
2451 | ART | 700 | 1/2 | 0 | ||||||
2452 | ARTC | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 21500 | |
2453 | ARTG | 1000 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/4 | 5 1/2 | 42600 | |
2454 | ARTH | 0 | 0 | |||||||
2455 | ARTIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
2456 | ARTL | 400 | 3 1/2 | 4 1/4 | 4 1/4 | 3 1/2 | 3 1/2 | 4 1/4 | 1400 | |
2457 | ARTM | 3000 | 1.4687 | 1.3750 | 1.5000 | 1.3750 | 1.3125 | 1.5000 | 23600 | |
2458 | ARTMQ | 1000 | 1.5000 | 1.5000 | 1.8125 | 0 | ||||
2459 | ARTN | 0 | 0 | |||||||
2460 | ARTNA | 200 | 13.7500 | 0 | ||||||
2461 | ARTNB | 300 | 16.2500 | 0 | ||||||
2462 | ARTS | 3000 | 2 3/16 | 2 1/8 | 2 3/16 | 2 | 2 1/8 | 2 1/4 | 25200 | |
2463 | ARTSX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
2464 | ARTT | 0 | 0 | |||||||
2465 | ARTU | 0 | 0 | |||||||
2466 | ARTW | 1700 | 5 1/4 | 4 3/4 | 5 1/2 | 0 | ||||
2467 | ARTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.53 | 2.39 | 202 | |
2468 | ARUGX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
2469 | ARV | 200 | 21 1/8 | 23 3/8 | 23 7/8 | 0 | ||||
2470 | ARVI | 500 | 14 1/4 | 13 5/16 | 14 1/4 | 13 5/16 | 14 | 14 1/4 | 484800 | |
2471 | ARVS | 0 | 0 | |||||||
2472 | ARVX | 2000 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 14600 | |
2473 | ARW | 100 | 46 5/8 | 46 7/8 | 46 7/8 | 46 5/8 | 46 1/2 | 47 | 300 | |
2474 | ARWC | 0 | 0 | |||||||
2475 | ARWK | 0 | 0 | |||||||
2476 | ARWM | 200 | 3 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
2477 | ARWO | 0 | 0 | |||||||
2478 | ARWT | 0 | 0 | |||||||
2479 | ARX | 600 | 4 3/8 | 4 1/4 | 4 3/4 | 0 | ||||
2480 | ARXA | 2000 | 3.5000 | 3.2500 | 3.5000 | 3.1250 | 3.1250 | 3.5000 | 8800 | |
2481 | ARYF | 0 | 0 | |||||||
2482 | ARYN | 0 | 0 | |||||||
2483 | ARYT | 0 | 0 | |||||||
2484 | ARYTF | 2500 | 11/32 | 9/32 | 13/32 | 0 | ||||
2485 | ARZ/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
2486 | ARZN | 0 | 0 | |||||||
2487 | ARZNF | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 6000 | |
2488 | ARZW | 0 | 0 | |||||||
2489 | ARZWF | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 1700 | |
2490 | AS | 100 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 3/8 | 3600 | |
2491 | ASA | 100 | 38 3/4 | 39 | 39 | 38 3/4 | 38 1/2 | 39 1/4 | 400 | |
2492 | ASAA | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1000 | |
2493 | ASAI | 1000 | 20 3/4 | 20 5/8 | 21 1/8 | 20 5/8 | 20 3/4 | 21 | 188000 | |
2494 | ASAM | 1700 | 7 | 7 1/2 | 7 1/2 | 7 | 6 15/16 | 7 1/2 | 7500 | |
2495 | ASARX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
2496 | ASAT | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 | |||
2497 | ASAZ | 0 | 0 | |||||||
2498 | ASB | 0 | 0 | |||||||
2499 | ASBC | 1000 | 40 3/4 | 40 3/4 | 40 3/4 | 40 1/4 | 40 1/4 | 40 3/4 | 15900 | |
2500 | ASBG | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
2501 | ASBI | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 600 | |
2502 | ASBIV | 0 | 0 | |||||||
2503 | ASBK | 500 | 19 1/2 | 19 1/2 | 20 | 0 | ||||
2504 | ASBP | 400 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 | 14 1/2 | 1600 | |
2505 | ASC | 400 | 41 1/2 | 40 3/8 | 40 3/4 | 0 | ||||
2506 | ASCA | 5000 | 5 3/8 | 5 3/4 | 5 3/4 | 5 | 5 | 5 3/4 | 26500 | |
2507 | ASCAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.39 | 0 | |
2508 | ASCB | 0 | 0 | |||||||
2509 | ASCBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | |
2510 | ASCC | 0 | 0 | |||||||
2511 | ASCEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
2512 | ASCG | 0 | 0 | |||||||
2513 | ASCI | 0 | 0 | |||||||
2514 | ASCL | 0 | 0 | |||||||
2515 | ASCM | 0 | 0 | |||||||
2516 | ASCN | 0 | 0 | |||||||
2517 | ASCO | 7500 | 15/32 | 11/16 | 15/16 | 11/32 | 15/32 | 9/16 | 366900 | |
2518 | ASCP | 1000 | 1.7500 | 1.8750 | 3.0000 | 0 | ||||
2519 | ASCPX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
2520 | ASCR | 0 | 0 | |||||||
2521 | ASCS | 0 | 0 | |||||||
2522 | ASCT | 3000 | 5.5000 | 4.7500 | 5.5000 | 4.2500 | 4.2500 | 5.6250 | 9000 | |
2523 | ASCY | 0 | 0 | |||||||
2524 | ASD | 400 | 35 1/4 | 34 5/8 | 35 1/8 | 0 | ||||
2525 | ASDBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
2526 | ASDC | 0 | 0 | |||||||
2527 | ASDG | 0 | 0 | |||||||
2528 | ASDI | 0 | 0 | |||||||
2529 | ASDV | 4000 | 38 3/8 | 38 3/8 | 38 3/8 | 37 1/2 | 37 1/2 | 38 3/8 | 42700 | |
2530 | ASDYX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 | |
2531 | ASE | 100 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 1200 | |||
2532 | ASEA | 0 | 0 | |||||||
2533 | ASEC | 800 | 10 | 9 1/2 | 10 | 9 1/8 | 9 5/8 | 10 | 35700 | |
2534 | ASEG | 0 | 0 | |||||||
2535 | ASEL | 0 | 0 | |||||||
2536 | ASEM | 500 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
2537 | ASEO | 0 | 0 | |||||||
2538 | ASER | 0 | 0 | |||||||
2539 | ASES | 0 | 0 | |||||||
2540 | ASET | 1000 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.7100 | 2900 | |
2541 | ASEX | 0 | 0 | |||||||
2542 | ASF | 0 | 0 | |||||||
2543 | ASFC | 1000 | 32 1/2 | 31 3/4 | 32 1/2 | 31 1/2 | 32 1/4 | 32 1/2 | 127200 | |
2544 | ASFI | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2000 | |
2545 | ASFN | 1200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 4200 | |
2546 | ASFT | 500 | 6 3/16 | 6 1/8 | 6 3/16 | 5 3/4 | 6 1/16 | 6 3/16 | 111500 | |
2547 | ASFY | 0 | 0 | |||||||
2548 | ASG | 1000 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 2000 | |
2549 | ASGAX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.34 | 0 | |
2550 | ASGIX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 19.01 | 0 | |
2551 | ASGL | 0 | 0 | |||||||
2552 | ASGLY | 0 | 0 | |||||||
2553 | ASGMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.34 | 0 | |
2554 | ASGN | 300 | 32 | 32 | 32 3/4 | 31 1/2 | 31 1/2 | 32 1/2 | 24300 | |
2555 | ASGR | 1000 | 14 7/8 | 15 3/4 | 15 3/4 | 14 7/8 | 14 3/4 | 15 1/2 | 3800 | |
2556 | ASH | 600 | 42 | 41 1/2 | 42 | 41 1/2 | 42 | 42 1/2 | 3400 | |
2557 | ASHA | 1100 | 4.3750 | 4.2500 | 4.6250 | 4.2500 | 4.3750 | 4.6250 | 3500 | |
2558 | ASHE | 300 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 8600 | |
2559 | ASHEW | 2500 | 11/16 | 7/16 | 11/16 | 0 | ||||
2560 | ASHF | 0 | 0 | |||||||
2561 | ASHG | 100 | 116.0000 | 113.5000 | 123.0000 | 0 | ||||
2562 | ASHGB | 500 | 115.0000 | 0 | ||||||
2563 | ASHI | 0 | 0 | |||||||
2564 | ASHL | 0 | 0 | |||||||
2565 | ASHM | 0 | 0 | |||||||
2566 | ASHN | 0 | 0 | |||||||
2567 | ASHO | 0 | 0 | |||||||
2568 | ASHS | 0 | 0 | |||||||
2569 | ASHT | 0 | 0 | |||||||
2570 | ASHW | 5000 | 6 3/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 152600 | |
2571 | ASHp | 500 | 66 1/8 | 66 1/8 | 66 1/8 | 66 1/8 | 500 | |||
2572 | ASI | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2573 | ASIA | 2500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 5900 | |
2574 | ASIB | 0 | 0 | |||||||
2575 | ASIC | 0 | 0 | |||||||
2576 | ASIFX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
2577 | ASII | 5400 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 29400 | |
2578 | ASIL | 1000 | 4 | 3 7/8 | 4 | 3 13/16 | 3 7/8 | 4 | 39600 | |
2579 | ASILU | 500 | 11 5/8 | 10 1/2 | 11 5/8 | 0 | ||||
2580 | ASILW | 100 | 2 1/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4900 | |
2581 | ASILZ | 600 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 7/16 | 11400 | |
2582 | ASIN | 0 | 0 | |||||||
2583 | ASIP | 0 | 0 | |||||||
2584 | ASIPY | 1000 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 1300 | |
2585 | ASITX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
2586 | ASIV | 0 | 0 | |||||||
2587 | ASJJ | 0 | 0 | |||||||
2588 | ASKC | 0 | 0 | |||||||
2589 | ASKE | 0 | 0 | |||||||
2590 | ASKI | 0 | 0 | |||||||
2591 | ASKT | 0 | 0 | |||||||
2592 | ASKw | 0 | 0 | |||||||
2593 | ASL | 100 | 16 | 16 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 700 | |
2594 | ASLM | 1000 | 0.4062 | 0.2500 | 0.4062 | 0 | ||||
2595 | ASLR | 0 | 0 | |||||||
2596 | ASLXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.90 | 5.01 | 569 | |
2597 | ASM | 100 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | ||||
2598 | ASMA | 0 | 0 | |||||||
2599 | ASMAF | 0 | 0 | |||||||
2600 | ASMCX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | |
2601 | ASMD | 0 | 0 | |||||||
2602 | ASMDF | 0 | 0 | |||||||
2603 | ASMI | 0 | 0 | |||||||
2604 | ASMIF | 100 | 9 3/8 | 9 5/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 3/4 | 53100 | |
2605 | ASML | 0 | 0 | |||||||
2606 | ASMLF | 3000 | 38 7/8 | 39 1/4 | 39 1/2 | 38 7/8 | 38 7/8 | 39 1/2 | 14600 | |
2607 | ASMM | 0 | 0 | |||||||
2608 | ASMN | 0 | 0 | |||||||
2609 | ASMR | 0 | 0 | |||||||
2610 | ASMT | 0 | 0 | |||||||
2611 | ASMTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
2612 | ASMU | 0 | 0 | |||||||
2613 | ASMUX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
2614 | ASMW | 0 | 0 | |||||||
2615 | ASN | 22900 | 47 1/4 | 47 | 47 1/4 | 45 3/4 | 45 5/8 | 46 1/8 | 23600 | |
2616 | ASNA | 0 | 0 | |||||||
2617 | ASNC | 0 | 0 | |||||||
2618 | ASND | 3000 | 65 3/8 | 67 | 68 3/4 | 63 3/4 | 65 1/4 | 65 3/8 | 7219500 | |
2619 | ASNG | 0 | 0 | |||||||
2620 | ASNH | 0 | 0 | |||||||
2621 | ASNI | 10000 | 0.3500 | 0.2500 | 0.6250 | 0 | ||||
2622 | ASNO | 0 | 0 | |||||||
2623 | ASNP | 0 | 0 | |||||||
2624 | ASNS | 0 | 0 | |||||||
2625 | ASNT | 500 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 1300 | |
2626 | ASNW | 0 | 0 | |||||||
2627 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2628 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2629 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2630 | ASO | 500 | 44 | 44 | 44 | 44 | 43 5/8 | 44 | 500 | |
2631 | ASOH | 0 | 0 | |||||||
2632 | ASOI | 0 | 0 | |||||||
2633 | ASOK | 0 | 0 | |||||||
2634 | ASOL | 0 | 0 | |||||||
2635 | ASON | 0 | 0 | |||||||
2636 | ASOP | 700 | 0.1250 | 0.2500 | 1.1250 | 0 | ||||
2637 | ASOS | 0 | 0 | |||||||
2638 | ASOT | 0 | 0 | |||||||
2639 | ASP | 200 | 10 1/2 | 10 5/8 | 11 | 0 | ||||
2640 | ASPH | 3200 | 2.5000 | 2.2500 | 2.5000 | 2.2500 | 2.1250 | 3.0000 | 8400 | |
2641 | ASPN | 400 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
2642 | ASPT | 1800 | 57 3/4 | 58 1/2 | 59 1/4 | 57 3/4 | 57 3/4 | 58 1/2 | 49900 | |
2643 | ASPX | 700 | 13 11/16 | 13 1/4 | 13 3/4 | 13 1/4 | 13 3/8 | 13 3/4 | 159100 | |
2644 | ASQH | 0 | 0 | |||||||
2645 | ASR | 300 | 19 | 18 7/8 | 19 3/8 | 0 | ||||
2646 | ASRF | 0 | 0 | |||||||
2647 | ASRFF | 0 | 0 | |||||||
2648 | ASRI | 0 | 0 | |||||||
2649 | ASRL | 0 | 0 | |||||||
2650 | ASRO | 0 | 0 | |||||||
2651 | ASSF | 0 | 0 | |||||||
2652 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2653 | ASTA | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 48000 | |
2654 | ASTAL | 13 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/2 | 31 5/8 | 63 | |
2655 | ASTCX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
2656 | ASTD | 0 | 0 | |||||||
2657 | ASTDP | 0 | 0 | |||||||
2658 | ASTE | 600 | 8 5/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 3000 | |
2659 | ASTF | 2000 | 22 3/4 | 22 3/4 | 22 7/8 | 22 1/2 | 22 5/8 | 22 3/4 | 374300 | |
2660 | ASTHF | 0 | 1.1000 | 0 | ||||||
2661 | ASTI | 2500 | 0.5937 | 0.5625 | 0.6875 | 0 | ||||
2662 | ASTK | 0 | 0 | |||||||
2663 | ASTM | 0 | 0 | |||||||
2664 | ASTN | 0 | 0 | |||||||
2665 | ASTNW | 0 | 0 | |||||||
2666 | ASTO | 100 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
2667 | ASTR | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 200 | |
2668 | ASTS | 0 | 0 | |||||||
2669 | ASTSF | 2000 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 20500 | |
2670 | ASTTX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.06 | 0 | |
2671 | ASTX | 1000 | 8 1/8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 5/8 | 8400 | |
2672 | ASTXW | 1300 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 16300 | |
2673 | ASTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.56 | 4.69 | 621 | |
2674 | ASUM | 0 | 0 | |||||||
2675 | ASVI | 2000 | 19 1/4 | 19 1/4 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 12500 | |
2676 | ASVR | 0 | 0 | |||||||
2677 | ASW | 500 | 2 5/8 | 0 | ||||||
2678 | ASWC | 1500 | 1.5000 | 1.5000 | 1.5000 | 1.4375 | 1.4375 | 1.5625 | 28800 | |
2679 | ASWE | 500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.0000 | 6.0000 | 1000 | |
2680 | ASWN | 0 | 0 | |||||||
2681 | ASWY | 0 | 0 | |||||||
2682 | ASX | 10000 | 23 | 23 1/2 | 24 | 0 | ||||
2683 | ASXA | 0 | 0 | |||||||
2684 | ASXI | 100 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2685 | ASXT | 0 | 0 | |||||||
2686 | ASXw | 0 | 0 | |||||||
2687 | ASYE | 0 | 0 | |||||||
2688 | ASYS | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 3300 | |
2689 | ASYSW | 600 | 4 | 4 | 4 3/8 | 0 | ||||
2690 | ASYT | 1500 | 22 | 22 | 22 | 20 1/4 | 21 | 22 | 14900 | |
2691 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2692 | ASZC | 0 | 0 | |||||||
2693 | ASZI | 0 | 0 | |||||||
2694 | ASZL | 0 | 0 | |||||||
2695 | ASZR | 0 | 0 | |||||||
2696 | ASp | 200 | 23 1/4 | 0 | ||||||
2697 | ASpA | 100 | 45 3/4 | 0 | ||||||
2698 | ASpB | 200 | 44 | 44 | 44 | 44 | 200 | |||
2699 | AT | 100 | 28 3/4 | 28 5/8 | 29 1/8 | 28 5/8 | 28 5/8 | 29 1/8 | 2200 | |
2700 | ATA | 100 | 5 5/8 | 5 | 5 1/2 | 0 | ||||
2701 | ATAC | 0 | 0 | |||||||
2702 | ATAF | 0 | 0 | |||||||
2703 | ATAFV | 0 | 0 | |||||||
2704 | ATAM | 0 | 0 | |||||||
2705 | ATAN | 0 | 0 | |||||||
2706 | ATANF | 0 | 6.8500 | 7.1500 | 0 | |||||
2707 | ATAX | 0 | 0 | |||||||
2708 | ATAXZ | 2000 | 8 13/16 | 8 5/8 | 9 | 0 | ||||
2709 | ATB | 0 | 0 | |||||||
2710 | ATBAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.42 | 0 | |
2711 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2712 | ATCA | 0 | 0 | |||||||
2713 | ATCAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
2714 | ATCC | 500 | 2.0625 | 1.5000 | 2.0625 | 1.5000 | 1.8125 | 2.0625 | 36100 | |
2715 | ATCD | 0 | 0 | |||||||
2716 | ATCE | 500 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 17400 | |
2717 | ATCEL | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 15/16 | 4 5/16 | 3000 | |
2718 | ATCF | 0 | 0 | |||||||
2719 | ATCG | 0 | 0 | |||||||
2720 | ATCH | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.1875 | 100 | |
2721 | ATCI | 5000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 16600 | |
2722 | ATCK | 0 | 0 | |||||||
2723 | ATCL | 0 | 0 | |||||||
2724 | ATCM | 0 | 0 | |||||||
2725 | ATCN | 500 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 1.8750 | 2.8750 | 500 | |
2726 | ATCO | 200 | 6.3750 | 5.8125 | 6.3750 | 5.7500 | 6.1250 | 6.3750 | 77800 | |
2727 | ATCP | 0 | 0 | |||||||
2728 | ATCR | 0 | 0 | |||||||
2729 | ATCS | 0 | 0 | |||||||
2730 | ATCT | 500 | 21 | 21 1/8 | 21 3/4 | 20 1/4 | 20 7/8 | 21 | 829300 | |
2731 | ATCU | 0 | 0 | |||||||
2732 | ATCW | 0 | 0 | |||||||
2733 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2734 | ATCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.74 | 2.72 | 372 | |
2735 | ATD | 0 | 0 | |||||||
2736 | ATD.A | 0 | 0 | |||||||
2737 | ATD.B | 0 | 0 | |||||||
2738 | ATE | 500 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 17 1/4 | 17 5/8 | 3900 | |
2739 | ATEA | 1000 | 8 3/8 | 8 5/8 | 9 | 8 1/4 | 8 1/4 | 8 1/2 | 489100 | |
2740 | ATEB | 0 | 0 | |||||||
2741 | ATEBX | 0 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0 | |
2742 | ATEC | 2000 | 27/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 166900 | |
2743 | ATECW | 3000 | 3/32 | 1/16 | 3/32 | 0 | ||||
2744 | ATECX | 0 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0 | |
2745 | ATEF | 0 | 0 | |||||||
2746 | ATEG | 2000 | 1.8125 | 1.8750 | 2.0000 | 1.8125 | 1.7500 | 1.9375 | 44700 | |
2747 | ATEL | 1000 | 9 3/4 | 10 1/4 | 10 1/2 | 9 5/8 | 9 5/8 | 10 | 54200 | |
2748 | ATEN | 0 | 0 | |||||||
2749 | ATEP | 0 | 0 | |||||||
2750 | ATER | 0 | 0 | |||||||
2751 | ATEST | 100 | 15 | 12 3/8 | 14 3/8 | 0 | ||||
2752 | ATET | 0 | 0 | |||||||
2753 | ATEV | 100 | 5.0000 | 3.1250 | 6.0000 | 0 | ||||
2754 | ATEW | 0 | 0 | |||||||
2755 | ATEX | 500 | 2.3750 | 2.3750 | 3.0000 | 0 | ||||
2756 | ATF | 500 | 77 1/8 | 77 3/8 | 77 3/8 | 77 1/8 | 600 | |||
2757 | ATFBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.53 | 0 | |
2758 | ATG | 100 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/8 | 2400 | |
2759 | ATGBX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
2760 | ATGC | 0 | 0 | |||||||
2761 | ATGI | 1000 | 5 3/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 5100 | |
2762 | ATGL | 0 | 0 | |||||||
2763 | ATGN | 0 | 0 | |||||||
2764 | ATGRX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.52 | 0 | |
2765 | ATGTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.90 | 0 | |
2766 | ATGX | 0 | 0 | |||||||
2767 | ATGp | 200 | 25 1/2 | 0 | ||||||
2768 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2769 | ATH | 10000 | 35 3/4 | 0 | ||||||
2770 | ATHR | 1000 | 2.5000 | 2.1250 | 3.5000 | 0 | ||||
2771 | ATI | 1500 | 26 | 26 3/8 | 26 3/8 | 26 | 25 7/8 | 26 1/4 | 3600 | |
2772 | ATIC | 0 | 0 | |||||||
2773 | ATID | 0 | 0 | |||||||
2774 | ATIE | 0 | 0 | |||||||
2775 | ATIH | 0 | 0 | |||||||
2776 | ATIK | 0 | 0 | |||||||
2777 | ATIL | 0 | 0 | |||||||
2778 | ATIM | 0 | 0 | |||||||
2779 | ATIN | 0 | 0 | |||||||
2780 | ATINX | 0 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | 0 | |
2781 | ATIP | 0 | 0 | |||||||
2782 | ATIR | 0 | 0 | |||||||
2783 | ATIS | 5000 | 17 1/2 | 17 3/8 | 18 | 17 1/8 | 17 1/2 | 17 5/8 | 625200 | |
2784 | ATIT | 0 | 0 | |||||||
2785 | ATIV | 0 | 0 | |||||||
2786 | ATIW | 0 | 0 | |||||||
2787 | ATIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.79 | 4.91 | 3038 | |
2788 | ATIY | 0 | 0 | |||||||
2789 | ATIpB | 5500 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 7700 | |||
2790 | ATIpC | 300 | 46 1/8 | 46 1/2 | 46 5/8 | 46 1/8 | 45 7/8 | 46 3/8 | 3100 | |
2791 | ATJ | 10000 | 9 1/4 | 9 3/16 | 9 7/16 | 0 | ||||
2792 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2793 | ATK | 100 | 52 | 49 7/8 | 50 3/8 | 0 | ||||
2794 | ATKB | 0 | 0 | |||||||
2795 | ATKBF | 0 | 0 | |||||||
2796 | ATKC | 5000 | 0.0100 | 0 | ||||||
2797 | ATKD | 0 | 0 | |||||||
2798 | ATKG | 0 | 0 | |||||||
2799 | ATKN | 1000 | 13 | 12 3/4 | 13 1/8 | 12 3/4 | 12 5/8 | 13 1/4 | 5700 | |
2800 | ATKR | 0 | 0 | |||||||
2801 | ATKS | 0 | 0 | |||||||
2802 | ATKV | 0 | 0 | |||||||
2803 | ATKY | 0 | 0 | |||||||
2804 | ATL | 4500 | 7 3/4 | 0 | ||||||
2805 | ATL.A | 0 | 0 | |||||||
2806 | ATLA | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 20000 | |
2807 | ATLB | 1000 | 9 1/2 | 9 | 10 | 9 | 9 1/2 | 10 | 47700 | |
2808 | ATLC | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 14000 | |
2809 | ATLCM | 0 | 0 | |||||||
2810 | ATLCU | 100 | 12 1/4 | 12 | 12 1/4 | 11 5/8 | 11 5/8 | 12 1/2 | 3900 | |
2811 | ATLCW | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 7000 | |
2812 | ATLD | 4500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 4500 | |
2813 | ATLF | 0 | 0 | |||||||
2814 | ATLI | 100 | 30 1/4 | 30 1/4 | 31 | 29 3/4 | 29 3/4 | 30 1/4 | 80600 | |
2815 | ATLR | 0 | 0 | |||||||
2816 | ATLRS | 2000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 10 1/4 | 7300 | |
2817 | ATLS | 600 | 40 7/8 | 39 3/4 | 41 1/2 | 39 3/4 | 40 1/2 | 41 1/4 | 45600 | |
2818 | ATLV | 1000 | 27.2500 | 26.1250 | 27.0000 | 0 | ||||
2819 | ATM | 0 | 0 | |||||||
2820 | ATMI | 300 | 13 | 13 1/8 | 13 3/8 | 13 | 13 | 13 1/4 | 17900 | |
2821 | ATML | 100 | 31 3/8 | 30 1/2 | 31 5/8 | 30 3/8 | 31 3/8 | 31 5/8 | 5230400 | |
2822 | ATNI | 1000 | 20 | 20 1/4 | 20 3/4 | 20 | 19 3/4 | 20 1/2 | 9900 | |
2823 | ATNR | 0 | 0 | |||||||
2824 | ATNXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.20 | 5.34 | 3136 | |
2825 | ATO | 400 | 23 1/8 | 22 3/4 | 23 1/4 | 0 | ||||
2826 | ATOG | 0 | 0 | |||||||
2827 | ATON | 0 | 0 | |||||||
2828 | ATOQ | 0 | 0 | |||||||
2829 | ATOQE | 1000 | 0.5000 | 0 | ||||||
2830 | ATOR | 0 | 0 | |||||||
2831 | ATOS | 0 | 0 | |||||||
2832 | ATOT | 200 | 8.7500 | 0 | ||||||
2833 | ATOV | 0 | 0 | |||||||
2834 | ATOW | 0 | 0 | |||||||
2835 | ATOY | 100 | 4 1/16 | 3 11/16 | 4 1/16 | 3 11/16 | 3 11/16 | 4 1/8 | 1200 | |
2836 | ATP | 200 | 8 | 8 | 8 1/4 | 0 | ||||
2837 | ATPC | 1000 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 5/8 | 2100 | |
2838 | ATPI | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
2839 | ATPM | 0 | 0 | |||||||
2840 | ATPTZ | 0 | 0 | |||||||
2841 | ATR | 300 | 34 5/8 | 32 | 32 1/2 | 0 | ||||
2842 | ATRA | 0 | 0 | |||||||
2843 | ATRAE | 0 | 0 | |||||||
2844 | ATRC | 200 | 12 1/2 | 12 3/8 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 22300 | |
2845 | ATRE | 82000 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 3/32 | 772700 | |
2846 | ATRI | 100 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 3/4 | 24 3/4 | 1900 | |
2847 | ATRIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
2848 | ATRL | 0 | 0 | |||||||
2849 | ATRM | 100 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 12300 | |
2850 | ATRN | 7000 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
2851 | ATRO | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 2500 | |
2852 | ATROB | 500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 500 | |||
2853 | ATRX | 100 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 79700 | |
2854 | ATS | 600 | 4 1/8 | 0 | ||||||
2855 | ATSB | 500 | 9 1/8 | 8 3/4 | 9 1/4 | 8 3/4 | 9 | 9 1/2 | 27600 | |
2856 | ATSI | 2000 | 7 11/16 | 7 1/2 | 7 3/4 | 7 1/2 | 7 5/8 | 7 3/4 | 13300 | |
2857 | ATSIW | 2500 | 17/32 | 15/32 | 5/8 | 0 | ||||
2858 | ATSM | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.0000 | 3000 | |
2859 | ATSP | 5000 | 9 1/32 | 9 | 9 1/32 | 9 | 9 | 9 1/4 | 6500 | |
2860 | ATSS | 400 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 11800 | |
2861 | ATST | 0 | 0 | |||||||
2862 | ATSW | 1000 | 45 3/8 | 45 | 45 5/8 | 0 | ||||
2863 | ATSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.39 | 4.50 | 6919 | |
2864 | ATT | 0 | 0 | |||||||
2865 | ATTC | 200 | 6 | 6 | 6 | 6 | 3 3/4 | 6 | 200 | |
2866 | ATTM | 0 | 0 | |||||||
2867 | ATTNF | 0 | 0 | |||||||
2868 | ATTS | 1000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 26.5000 | 28.0000 | 1000 | |
2869 | ATTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.57 | 4.67 | 2699 | |
2870 | ATV | 1000 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 3 15/16 | 4 1/4 | 4200 | |
2871 | ATVC | 20000 | 33 3/4 | 33 7/8 | 33 7/8 | 33 5/8 | 33 5/8 | 33 7/8 | 224200 | |
2872 | ATVCG | 30 | 220 | 200 3/4 | 203 3/4 | 0 | ||||
2873 | ATVI | 1500 | 13 3/8 | 13 5/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 5/8 | 49000 | |
2874 | ATVL | 0 | 0 | |||||||
2875 | ATVM | 0 | 0 | |||||||
2876 | ATVW | 0 | 0 | |||||||
2877 | ATW | 0 | 0 | |||||||
2878 | ATWD | 800 | 46 7/8 | 46 3/4 | 47 1/4 | 46 1/2 | 46 1/2 | 47 | 119700 | |
2879 | ATX | 0 | 0 | |||||||
2880 | ATX.A | 0 | 0 | |||||||
2881 | ATX/A | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 5/8 | 11 3/4 | 12 1/8 | 3700 | |
2882 | ATXA | 0 | 0 | |||||||
2883 | ATXE | 0 | 0 | |||||||
2884 | ATXI | 1000 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 8000 | |
2885 | ATY | 100 | 25 1/2 | 22 3/8 | 22 3/4 | 0 | ||||
2886 | ATYF | 0 | 0 | |||||||
2887 | ATYG | 500 | 3.3750 | 3.0312 | 3.3750 | 3.0312 | 3.0625 | 3.3750 | 5500 | |
2888 | ATYI | 0 | 0 | |||||||
2889 | ATYM | 0 | 0 | |||||||
2890 | ATYN | 0 | 0 | |||||||
2891 | ATYXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.91 | 2.92 | 533 | |
2892 | ATp | 100 | 143 3/8 | 0 | ||||||
2893 | AU | 4000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 14300 | |
2894 | AU/WS | 1000 | 1/8 | 0 | ||||||
2895 | AUA | 0 | 193.44 | 0 | ||||||
2896 | AUB | 0 | 192.71 | 0 | ||||||
2897 | AUBN | 500 | 20 3/8 | 20 | 22 | 0 | ||||
2898 | AUCKF | 0 | 0 | |||||||
2899 | AUCM | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.6250 | 1000 | |
2900 | AUD | 100 | 43 | 42 5/8 | 43 | 42 1/8 | 43 | 43 3/8 | 600 | |
2901 | AUDA | 0 | 0 | |||||||
2902 | AUDC | 0 | 0 | |||||||
2903 | AUDG | 0 | 0 | |||||||
2904 | AUDH | 0 | 0 | |||||||
2905 | AUDK | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2000 | |
2906 | AUDL | 0 | 0 | |||||||
2907 | AUDM | 0 | 0 | |||||||
2908 | AUDN | 0 | 0 | |||||||
2909 | AUDP | 0 | 0 | |||||||
2910 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
2911 | AUDVF | 0 | 3.7500 | 0 | ||||||
2912 | AUDW | 0 | 0 | |||||||
2913 | AUDX | 0 | 0 | |||||||
2914 | AUDY | 0 | 0 | |||||||
2915 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
2916 | AUFN | 0 | 0 | |||||||
2917 | AUG | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
2918 | AUGC | 0 | 0 | |||||||
2919 | AUGG | 0 | 0 | |||||||
2920 | AUGI | 2200 | 9 1/8 | 7 13/16 | 9 1/4 | 7 11/16 | 9 1/16 | 9 1/4 | 1169700 | |
2921 | AUGIW | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 3 3/4 | 4 3/8 | 62100 | |
2922 | AUGL | 0 | 0 | |||||||
2923 | AUGN | 0 | 0 | |||||||
2924 | AUGO | 0 | 0 | |||||||
2925 | AUGR | 200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.5000 | 200 | |
2926 | AUGT | 0 | 0 | |||||||
2927 | AUGU | 0 | 0 | |||||||
2928 | AUIQ | 0 | 0 | |||||||
2929 | AUIQE | 0 | 0 | |||||||
2930 | AULT | 1000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 15400 | |
2931 | AUMY | 20000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | 20000 | |
2932 | AUP | 0 | 0 | |||||||
2933 | AUPC | 0 | 0 | |||||||
2934 | AUR | 300 | 2 | 0 | ||||||
2935 | AURA | 1700 | 2 3/4 | 2 3/4 | 2 13/16 | 2 5/8 | 2 21/32 | 2 3/4 | 608300 | |
2936 | AURG | 0 | 0 | |||||||
2937 | AURI | 0 | 0 | |||||||
2938 | AURL | 4500 | 2.3125 | 2.3750 | 2.5000 | 2.3125 | 2.2500 | 2.4375 | 51900 | |
2939 | AURO | 0 | 0 | |||||||
2940 | AUROF | 0 | 0 | |||||||
2941 | AUS | 0 | 1 | 1 5/8 | 0 | |||||
2942 | AUST | 2000 | 3/8 | 3/16 | 11/32 | 0 | ||||
2943 | AUSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.83 | 4.88 | 666 | |
2944 | AUT | 0 | 0 | |||||||
2945 | AUT.A | 0 | 0 | |||||||
2946 | AUT.B | 0 | 0 | |||||||
2947 | AUTBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
2948 | AUTC | 5000 | 6.8750 | 6.8750 | 7.1250 | 0 | ||||
2949 | AUTL | 15000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.8750 | 20000 | |
2950 | AUTLW | 5000 | 0.0500 | 0 | ||||||
2951 | AUTLX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.82 | 0 | |
2952 | AUTO | 4000 | 2 5/8 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 35200 | |
2953 | AUTR | 100 | 5.0000 | 4.0000 | 5.0000 | 4.0000 | 4.0000 | 5.0000 | 300 | |
2954 | AUTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.29 | 4.38 | 79 | |
2955 | AUWD | 0 | 0 | |||||||
2956 | AUX | 0 | 199.63 | 198.16 | 200.19 | 198.16 | 199.23 | 199.98 | 0 | |
2957 | AUXI | 200 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 1.8750 | 2.0000 | 32100 | |
2958 | AUXRF | 10000 | 0.2950 | 0 | ||||||
2959 | AUYXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.86 | 4.64 | 2919 | |
2960 | AUpB | 100 | 53 1/8 | 0 | ||||||
2961 | AVAB | 0 | 0 | |||||||
2962 | AVABY | 0 | 0 | |||||||
2963 | AVAGX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
2964 | AVAIX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
2965 | AVAL | 0 | 0 | |||||||
2966 | AVALP | 0 | 0 | |||||||
2967 | AVAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.57 | 2.58 | 931 | |
2968 | AVB | 0 | 0 | |||||||
2969 | AVBC | 15000 | 0.0300 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0300 | 21000 | |
2970 | AVBS | 20 | 1.8752 | 0 | ||||||
2971 | AVC | 3000 | 7 7/8 | 7 3/8 | 7 5/8 | 0 | ||||
2972 | AVCC | 2800 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 25400 | |
2973 | AVCN | 0 | 0 | |||||||
2974 | AVCP | 0 | 0 | |||||||
2975 | AVCS | 0 | 0 | |||||||
2976 | AVCT | 200 | 13.1250 | 0 | ||||||
2977 | AVDL | 1000 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 | 18 3/8 | 214100 | |
2978 | AVDM | 0 | 0 | |||||||
2979 | AVE | 300 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
2980 | AVEC | 600 | 14 | 14 1/2 | 14 3/4 | 14 | 14 | 14 3/4 | 2300 | |
2981 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
2982 | AVEG | 0 | 0 | |||||||
2983 | AVEI | 500 | 26 7/8 | 27 3/8 | 27 3/8 | 26 7/8 | 26 7/8 | 27 | 34500 | |
2984 | AVEQX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
2985 | AVEV | 0 | 0 | |||||||
2986 | AVF | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 13100 | |||
2987 | AVFA | 0 | 0 | |||||||
2988 | AVFAP | 0 | 0 | |||||||
2989 | AVFI | 0 | 0 | |||||||
2990 | AVFIP | 1000 | 1.0000 | 0 | ||||||
2991 | AVGI | 0 | 0 | |||||||
2992 | AVGN | 2000 | 4 1/8 | 4 3/8 | 4 1/2 | 3 7/8 | 4 | 4 1/4 | 29600 | |
2993 | AVGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.53 | 4.63 | 1453 | |
2994 | AVIC | 5000 | 1.6875 | 1.6875 | 1.6875 | 1.5625 | 1.5625 | 1.6875 | 41000 | |
2995 | AVID | 600 | 14 3/4 | 15 1/8 | 15 1/8 | 14 3/4 | 143200 | |||
2996 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
2997 | AVINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
2998 | AVIR | 0 | 0 | |||||||
2999 | AVIT | 1700 | 23/32 | 23/32 | 23/32 | 21/32 | 11/16 | 23/32 | 32700 | |
3000 | AVITW | 14000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 21100 | |
3001 | AVL | 100 | 8 1/4 | 7 3/4 | 8 1/8 | 0 | ||||
3002 | AVLBX | 0 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | |
3003 | AVLFX | 0 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 30.78 | 0 | |
3004 | AVLI | 0 | 0 | |||||||
3005 | AVLR | 0 | 0 | |||||||
3006 | AVLS | 6000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5625 | 8200 | |
3007 | AVLY | 500 | 39.2500 | 0 | ||||||
3008 | AVM | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 300 | |||
3009 | AVMB | 0 | 0 | |||||||
3010 | AVMI | 700 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.1250 | 800 | |
3011 | AVML | 0 | 0 | |||||||
3012 | AVMT | 0 | 0 | |||||||
3013 | AVMU | 0 | 0 | |||||||
3014 | AVMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.91 | 5.02 | 1037 | |
3015 | AVN | 4500 | 24 | 23 3/8 | 23 7/8 | 0 | ||||
3016 | AVND | 600 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 8600 | |
3017 | AVNS | 300 | 7.7500 | 6.7500 | 7.7500 | 600 | ||||
3018 | AVNT | 800 | 35 | 33 | 35 1/4 | 30 1/2 | 34 3/4 | 35 1/4 | 438600 | |
3019 | AVNpA | 200 | 25 | 25 | 25 | 25 | 1200 | |||
3020 | AVOC | 500 | 8.2500 | 7.7500 | 8.5000 | 0 | ||||
3021 | AVP | 100 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 49 3/8 | 50 1/8 | 100 | |
3022 | AVPA | 0 | 0 | |||||||
3023 | AVPC | 0 | 0 | |||||||
3024 | AVPE | 0 | 0 | |||||||
3025 | AVPG | 0 | 0 | |||||||
3026 | AVPL | 0 | 0 | |||||||
3027 | AVPN | 0 | 0 | |||||||
3028 | AVPO | 0 | 0 | |||||||
3029 | AVPP | 0 | 0 | |||||||
3030 | AVPS | 0 | 0 | |||||||
3031 | AVPT | 0 | 0 | |||||||
3032 | AVPW | 0 | 0 | |||||||
3033 | AVPX | 0 | 0 | |||||||
3034 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3035 | AVR | 0 | 0 | |||||||
3036 | AVRT | 3000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 9300 | |
3037 | AVRTW | 1000 | 3/8 | 3/8 | 7/16 | 0 | ||||
3038 | AVRY | 0 | 0 | |||||||
3039 | AVS | 500 | 20 1/8 | 0 | ||||||
3040 | AVSC | 0 | 0 | |||||||
3041 | AVSE | 0 | 0 | |||||||
3042 | AVSG | 0 | 0 | |||||||
3043 | AVSMF | 0 | 0.5900 | 0 | ||||||
3044 | AVSN | 0 | 0 | |||||||
3045 | AVSS | 5000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
3046 | AVSSP | 0 | 2.5000 | 4.5000 | 0 | |||||
3047 | AVT | 200 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 50 1/4 | 50 5/8 | 200 | |
3048 | AVTA | 0 | 0 | |||||||
3049 | AVTB | 1000 | 0.6875 | 0.4062 | 0.6250 | 0 | ||||
3050 | AVTC | 200 | 11 3/8 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 6700 | |
3051 | AVTD | 0 | 0 | |||||||
3052 | AVTFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
3053 | AVTH | 5000 | 0.5312 | 0.4062 | 0.6250 | 0 | ||||
3054 | AVTI | 600 | 3.2512 | 0.0325 | 0.0500 | 0 | ||||
3055 | AVTL | 0 | 0 | |||||||
3056 | AVTM | 0 | 0 | |||||||
3057 | AVTR | 200 | 30 1/2 | 30 1/2 | 31 | 30 1/2 | 30 1/2 | 31 1/2 | 1800 | |
3058 | AVTS | 0 | 0 | |||||||
3059 | AVTX | 0 | 0 | |||||||
3060 | AVV | 0 | 3 1/2 | 4 1/4 | 0 | |||||
3061 | AVV.E | 0 | 0 | |||||||
3062 | AVVP | 2600 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 2600 | |
3063 | AVX | 200 | 22 3/8 | 22 1/4 | 22 3/4 | 0 | ||||
3064 | AVXE | 0 | 0 | |||||||
3065 | AVXF | 0 | 0 | |||||||
3066 | AVXN | 0 | 0 | |||||||
3067 | AVXP | 0 | 0 | |||||||
3068 | AVXS | 0 | 0 | |||||||
3069 | AVXT | 0 | 0 | |||||||
3070 | AVY | 500 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 57 | 57 3/4 | 500 | |
3071 | AVYC | 0 | 0 | |||||||
3072 | AVYG | 0 | 0 | |||||||
3073 | AVYO | 0 | 0 | |||||||
3074 | AVYY | 0 | 0 | |||||||
3075 | AW | 1000 | 2 3/8 | 2 1/8 | 2 3/4 | 0 | ||||
3076 | AWA | 200 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 3/4 | 12 1/8 | 400 | |
3077 | AWA.W | 0 | 0 | |||||||
3078 | AWA/WS | 500 | 5 1/4 | 5 3/8 | 5 7/8 | 0 | ||||
3079 | AWAA | 0 | 0 | |||||||
3080 | AWAC | 0 | 0 | |||||||
3081 | AWAD | 0 | 0 | |||||||
3082 | AWAE | 0 | 0 | |||||||
3083 | AWAG | 0 | 0 | |||||||
3084 | AWAI | 0 | 0 | |||||||
3085 | AWAL | 0 | 0 | |||||||
3086 | AWAM | 0 | 0 | |||||||
3087 | AWAN | 0 | 0 | |||||||
3088 | AWAR | 0 | 0 | |||||||
3089 | AWAS | 0 | 0 | |||||||
3090 | AWAT | 0 | 0 | |||||||
3091 | AWAV | 0 | 0 | |||||||
3092 | AWCI | 0 | 0 | |||||||
3093 | AWCIQ | 10000 | 7/16 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 85400 | |
3094 | AWCS | 0 | 0 | |||||||
3095 | AWCSA | 3500 | 1.8750 | 1.0000 | 1.1250 | 0.5000 | 49500 | |||
3096 | AWF | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 500 | |
3097 | AWG | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 500 | |
3098 | AWII | 1000 | 8 5/8 | 8 1/2 | 8 11/16 | 8 1/2 | 8 1/2 | 8 7/8 | 2100 | |
3099 | AWIN | 10000 | 9 1/8 | 8 7/8 | 9 1/4 | 8 7/8 | 9 1/8 | 9 3/8 | 276500 | |
3100 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
3101 | AWJN | 0 | 0 | |||||||
3102 | AWJNF | 10000 | 41.4474 | 0 | ||||||
3103 | AWJNY | 0 | 0 | |||||||
3104 | AWK | 200 | 21 | 21 1/8 | 21 1/8 | 21 | 20 3/4 | 21 1/2 | 800 | |
3105 | AWKD | 0 | 0 | |||||||
3106 | AWKE | 0 | 0 | |||||||
3107 | AWKH | 0 | 0 | |||||||
3108 | AWKR | 0 | 0 | |||||||
3109 | AWKX | 0 | 0 | |||||||
3110 | AWKpA | 100 | 17 7/8 | 0 | ||||||
3111 | AWKpB | 200 | 19 1/2 | 0 | ||||||
3112 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3113 | AWN | 0 | 0 | |||||||
3114 | AWOR | 10000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
3115 | AWPAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.68 | 0 | |
3116 | AWPBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
3117 | AWRD | 0 | 0 | |||||||
3118 | AWRE | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 50800 | |
3119 | AWRI | 0 | 0 | |||||||
3120 | AWS | 200 | 7 1/2 | 0 | ||||||
3121 | AWSC | 0 | 0 | |||||||
3122 | AWSE | 0 | 0 | |||||||
3123 | AWSF | 0 | 0 | |||||||
3124 | AWSHX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 25.92 | 0 | |
3125 | AWSR | 0 | 0 | |||||||
3126 | AWST | 0 | 0 | |||||||
3127 | AWT | 500 | 7 | 5 15/16 | 6 3/8 | 0 | ||||
3128 | AWTA | 0 | 0 | |||||||
3129 | AWTCG | 20 | 87 1/2 | 87 1/2 | 89 3/4 | 0 | ||||
3130 | AWTS | 0 | 0 | |||||||
3131 | AX | 1000 | 12 3/8 | 11 7/8 | 12 1/4 | 0 | ||||
3132 | AXA | 300 | 30 1/8 | 30 1/4 | 30 5/8 | 0 | ||||
3133 | AXAR | 0 | 0 | |||||||
3134 | AXAS | 2000 | 8 1/2 | 9 1/8 | 9 3/4 | 8 | 8 1/4 | 8 3/4 | 167200 | |
3135 | AXAT | 0 | 0 | |||||||
3136 | AXAw | 0 | 0 | |||||||
3137 | AXB | 0 | 0 | |||||||
3138 | AXC | 500 | 7 1/4 | 7 1/16 | 7 1/4 | 7 1/16 | 6 15/16 | 7 3/16 | 1500 | |
3139 | AXCA | 0 | 0 | |||||||
3140 | AXCC | 0 | 0 | |||||||
3141 | AXCD | 0 | 0 | |||||||
3142 | AXCF | 0 | 0 | |||||||
3143 | AXCG | 0 | 0 | |||||||
3144 | AXCI | 0 | 0 | |||||||
3145 | AXCL | 0 | 0 | |||||||
3146 | AXCM | 0 | 0 | |||||||
3147 | AXCN | 0 | 0 | |||||||
3148 | AXCO | 0 | 0 | |||||||
3149 | AXCR | 0 | 0 | |||||||
3150 | AXCS | 5000 | 1.2187 | 1.1875 | 1.2187 | 1.1250 | 1.1250 | 1.2187 | 34700 | |
3151 | AXCT | 0 | 0 | |||||||
3152 | AXCW | 0 | 0 | |||||||
3153 | AXCX | 0 | 0 | |||||||
3154 | AXD | 5000 | 67 1/16 | 0 | ||||||
3155 | AXD.A | 0 | 0 | |||||||
3156 | AXE | 200 | 14 1/4 | 14 3/4 | 15 1/4 | 0 | ||||
3157 | AXE.A | 0 | 0 | |||||||
3158 | AXEO | 0 | 0 | |||||||
3159 | AXES | 0 | 0 | |||||||
3160 | AXET | 0 | 0 | |||||||
3161 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3162 | AXG | 0 | 0 | |||||||
3163 | AXI | 0 | 0 | |||||||
3164 | AXIA | 0 | 0 | |||||||
3165 | AXIL | 0 | 0 | |||||||
3166 | AXIS | 3400 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
3167 | AXLE | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 6000 | |
3168 | AXLEW | 100 | 2 7/8 | 3 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 25500 | |
3169 | AXN | 0 | 0 | |||||||
3170 | AXNT | 200 | 21 1/4 | 22 | 22 | 21 | 21 1/4 | 22 | 30600 | |
3171 | AXO | 300 | 12 | 0 | ||||||
3172 | AXP | 400 | 47 | 46 7/8 | 47 1/4 | 46 7/8 | 46 7/8 | 47 | 5900 | |
3173 | AXPA | 0 | 0 | |||||||
3174 | AXPB | 0 | 0 | |||||||
3175 | AXPC | 0 | 0 | |||||||
3176 | AXPD | 0 | 0 | |||||||
3177 | AXPE | 0 | 0 | |||||||
3178 | AXPF | 0 | 0 | |||||||
3179 | AXPG | 0 | 0 | |||||||
3180 | AXPH | 0 | 0 | |||||||
3181 | AXPI | 0 | 0 | |||||||
3182 | AXPK | 0 | 0 | |||||||
3183 | AXPL | 1000 | 5.3750 | 5.3750 | 5.3750 | 5.3125 | 5.0000 | 5.3750 | 2000 | |
3184 | AXPM | 0 | 0 | |||||||
3185 | AXPN | 0 | 0 | |||||||
3186 | AXPO | 0 | 0 | |||||||
3187 | AXPP | 0 | 0 | |||||||
3188 | AXPQ | 0 | 0 | |||||||
3189 | AXPR | 0 | 0 | |||||||
3190 | AXPS | 0 | 0 | |||||||
3191 | AXPT | 0 | 0 | |||||||
3192 | AXPU | 0 | 0 | |||||||
3193 | AXPV | 0 | 0 | |||||||
3194 | AXPW | 0 | 0 | |||||||
3195 | AXPY | 0 | 0 | |||||||
3196 | AXR | 1000 | 4 3/8 | 4 3/8 | 5 1/4 | 0 | ||||
3197 | AXRI | 0 | 0 | |||||||
3198 | AXRP | 0 | 0 | |||||||
3199 | AXS | 0 | 196.61 | 0 | ||||||
3200 | AXSS | 400 | 2.0000 | 0.2500 | 2.0000 | 0 | ||||
3201 | AXT | 400 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
3202 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3203 | AXw | 0 | 0 | |||||||
3204 | AYD | 100 | 11 | 10 1/4 | 10 5/8 | 0 | ||||
3205 | AYDD | 0 | 0 | |||||||
3206 | AYDV | 0 | 0 | |||||||
3207 | AYLA | 0 | 0 | |||||||
3208 | AYLD | 0 | 0 | |||||||
3209 | AYN | 500 | 60 3/8 | 0 | ||||||
3210 | AYNI | 0 | 0 | |||||||
3211 | AYNU | 0 | 0 | |||||||
3212 | AYP | 100 | 29 3/8 | 29 1/2 | 29 7/8 | 0 | ||||
3213 | AYPC | 0 | 0 | |||||||
3214 | AYPG | 0 | 0 | |||||||
3215 | AYPI | 0 | 0 | |||||||
3216 | AYPN | 0 | 0 | |||||||
3217 | AYYL | 0 | 0 | |||||||
3218 | AZ | 1000 | 3/4 | 5/8 | 15/16 | 0 | ||||
3219 | AZ.W | 0 | 0 | |||||||
3220 | AZ/WS | 3000 | 11/16 | 0 | ||||||
3221 | AZA | 100 | 27 1/8 | 27 1/4 | 27 3/8 | 27 1/8 | 27 | 27 1/2 | 2100 | |
3222 | AZAA | 0 | 0 | |||||||
3223 | AZAE | 0 | 0 | |||||||
3224 | AZAG | 0 | 0 | |||||||
3225 | AZAI | 0 | 0 | |||||||
3226 | AZAL | 0 | 0 | |||||||
3227 | AZAM | 0 | 0 | |||||||
3228 | AZAN | 0 | 0 | |||||||
3229 | AZAX | 0 | 0 | |||||||
3230 | AZAY | 0 | 0 | |||||||
3231 | AZBK | 0 | 0 | |||||||
3232 | AZBKO | 300 | 24.0000 | 0 | ||||||
3233 | AZBKP | 400 | 26.0000 | 26.0000 | 27.0000 | 0 | ||||
3234 | AZC | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 100 | |
3235 | AZCE | 1000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
3236 | AZD | 5000 | 27 55/64 | 0 | ||||||
3237 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3238 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3239 | AZEA | 0 | 0 | |||||||
3240 | AZIC | 200 | 2 5/8 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 11500 | |
3241 | AZL | 100 | 5 | 0 | ||||||
3242 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3243 | AZO | 100 | 28 | 27 3/4 | 28 1/8 | 0 | ||||
3244 | AZOB | 0 | 0 | |||||||
3245 | AZOC | 0 | 0 | |||||||
3246 | AZOH | 0 | 0 | |||||||
3247 | AZOK | 0 | 0 | |||||||
3248 | AZOR | 0 | 0 | |||||||
3249 | AZOS | 0 | 0 | |||||||
3250 | AZOT | 0 | 0 | |||||||
3251 | AZP | 0 | 0 | |||||||
3252 | AZPN | 1000 | 70 1/4 | 74 1/4 | 75 1/2 | 70 1/4 | 70 | 70 1/2 | 91700 | |
3253 | AZR | 200 | 8 1/2 | 8 3/4 | 9 1/4 | 0 | ||||
3254 | AZRC | 0 | 0 | |||||||
3255 | AZRD | 0 | 0 | |||||||
3256 | AZRG | 0 | 0 | |||||||
3257 | AZRI | 0 | 0 | |||||||
3258 | AZRK | 0 | 0 | |||||||
3259 | AZRO | 0 | 0 | |||||||
3260 | AZRV | 0 | 0 | |||||||
3261 | AZRW | 0 | 0 | |||||||
3262 | AZRY | 0 | 0 | |||||||
3263 | AZS | 0 | 0 | |||||||
3264 | AZSY | 0 | 0 | |||||||
3265 | AZTC | 100 | 8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 8100 | |
3266 | AZTFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.92 | 0 | |
3267 | AZW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
3268 | B | 300 | 49 7/8 | 50 | 50 | 49 7/8 | 19800 | |||
3269 | B.ACE | 0 | 0 | |||||||
3270 | B.ACK | 0 | 0 | |||||||
3271 | B.ALZ | 0 | 0 | |||||||
3272 | B.ARB | 0 | 0 | |||||||
3273 | B.AUF | 0 | 0 | |||||||
3274 | B.AYL | 0 | 0 | |||||||
3275 | B.BBL | 0 | 0 | |||||||
3276 | B.BCM | 0 | 0 | |||||||
3277 | B.BDB | 0 | 0 | |||||||
3278 | B.BEC | 0 | 0 | |||||||
3279 | B.BEL | 0 | 0 | |||||||
3280 | B.CBR | 0 | 0 | |||||||
3281 | B.CMB | 0 | 0 | |||||||
3282 | B.COS | 0 | 0 | |||||||
3283 | B.DEF | 0 | 0 | |||||||
3284 | B.DSP | 0 | 0 | |||||||
3285 | B.ELE | 0 | 0 | |||||||
3286 | B.GBI | 0 | 0 | |||||||
3287 | B.GBL | 0 | 0 | |||||||
3288 | B.GDB | 0 | 0 | |||||||
3289 | B.GEC | 0 | 0 | |||||||
3290 | B.GEV | 0 | 0 | |||||||
3291 | B.GLA | 0 | 0 | |||||||
3292 | B.GRP | 0 | 0 | |||||||
3293 | B.IBR | 0 | 0 | |||||||
3294 | B.KBB | 0 | 0 | |||||||
3295 | B.PET | 0 | 0 | |||||||
3296 | B.PTC | 0 | 0 | |||||||
3297 | B.PWF | 0 | 0 | |||||||
3298 | B.ROB | 0 | 0 | |||||||
3299 | B.SAB | 0 | 0 | |||||||
3300 | B.SGL | 0 | 0 | |||||||
3301 | B.SOF | 0 | 0 | |||||||
3302 | B.SOL | 0 | 0 | |||||||
3303 | B.TBI | 0 | 0 | |||||||
3304 | B.TEL | 0 | 0 | |||||||
3305 | B.TRB | 0 | 0 | |||||||
3306 | BA | 100 | 97 7/8 | 97 7/8 | 98 1/8 | 97 7/8 | 97 5/8 | 98 1/8 | 17400 | |
3307 | BAA$ | 0 | 0 | |||||||
3308 | BAAG | 0 | 0 | |||||||
3309 | BAAGY | 0 | 0 | |||||||
3310 | BAAN | 0 | 0 | |||||||
3311 | BAANF | 200 | 35 3/8 | 35 1/8 | 35 1/2 | 35 | 35 1/8 | 35 3/8 | 765100 | |
3312 | BAAP | 0 | 0 | |||||||
3313 | BAAPY | 0 | 8.2500 | 0 | ||||||
3314 | BAAT | 10000 | 0.3700 | 0.3200 | 0.3700 | 0.3200 | 0.3400 | 0.3700 | 76800 | |
3315 | BAB | 100 | 85 7/8 | 91 5/8 | 92 1/4 | 0 | ||||
3316 | BABA | 0 | 0 | |||||||
3317 | BABB | 0 | 0 | |||||||
3318 | BABC | 0 | 0 | |||||||
3319 | BABD | 0 | 0 | |||||||
3320 | BABE | 0 | 0 | |||||||
3321 | BABEX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
3322 | BABF | 0 | 0 | |||||||
3323 | BABG | 0 | 0 | |||||||
3324 | BABH | 0 | 0 | |||||||
3325 | BABI | 0 | 0 | |||||||
3326 | BABIX | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | |
3327 | BABK | 0 | 0 | |||||||
3328 | BABL | 0 | 0 | |||||||
3329 | BABM | 0 | 0 | |||||||
3330 | BABN | 0 | 0 | |||||||
3331 | BABO | 0 | 0 | |||||||
3332 | BABP | 0 | 0 | |||||||
3333 | BABR | 0 | 0 | |||||||
3334 | BABS | 0 | 0 | |||||||
3335 | BABSX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
3336 | BABT | 0 | 0 | |||||||
3337 | BABU | 0 | 0 | |||||||
3338 | BABV | 0 | 0 | |||||||
3339 | BABW | 0 | 0 | |||||||
3340 | BABX | 0 | 0 | |||||||
3341 | BABY | 0 | 0 | |||||||
3342 | BABYF | 0 | 0.3300 | 0 | ||||||
3343 | BAC | 1000 | 86 | 86 | 86 | 86 | 86 1/8 | 87 5/8 | 1000 | |
3344 | BACC | 0 | 0 | |||||||
3345 | BACD | 0 | 0 | |||||||
3346 | BACDA | 0 | 0 | |||||||
3347 | BACE | 0 | 0 | |||||||
3348 | BACF | 0 | 0 | |||||||
3349 | BACG | 0 | 0 | |||||||
3350 | BACH | 0 | 0 | |||||||
3351 | BACI | 0 | 0 | |||||||
3352 | BACK | 0 | 0 | |||||||
3353 | BACL | 0 | 0 | |||||||
3354 | BACM | 0 | 0 | |||||||
3355 | BACN | 0 | 0 | |||||||
3356 | BACO | 200 | 0.2500 | 0 | ||||||
3357 | BACP | 0 | 0 | |||||||
3358 | BACPW | 200 | 65.5000 | 0 | ||||||
3359 | BACR | 0 | 0 | |||||||
3360 | BACS | 0 | 0 | |||||||
3361 | BACT | 0 | 0 | |||||||
3362 | BACU | 300 | 17 | 16 3/8 | 17 | 16 3/8 | 16 3/8 | 17 | 700 | |
3363 | BACW | 0 | 0 | |||||||
3364 | BACX | 0 | 0 | |||||||
3365 | BACY | 0 | 0 | |||||||
3366 | BACpA | 25000 | 47 19/64 | 47 19/64 | 463700 | |||||
3367 | BACpB | 100 | 85 3/4 | 0 | ||||||
3368 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3369 | BACpH | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 1500 | |||
3370 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3371 | BACpK | 80500 | 25 31/64 | 0 | ||||||
3372 | BACpL | 200 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 2000 | |||
3373 | BACpM | 40000 | 25 13/32 | 25 3/8 | 25 1/2 | 25 3/8 | 71700 | |||
3374 | BACpN | 500 | 26 | 26 | 26 | 26 | 500 | |||
3375 | BAE | 300 | 6 | 5 7/8 | 6 1/2 | 0 | ||||
3376 | BAEA | 0 | 0 | |||||||
3377 | BAEM | 0 | 0 | |||||||
3378 | BAEN | 0 | 0 | |||||||
3379 | BAES | 0 | 0 | |||||||
3380 | BAETX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | |
3381 | BAEU | 0 | 0 | |||||||
3382 | BAGC | 0 | 0 | |||||||
3383 | BAGL | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 8 1/2 | 200 | |
3384 | BAGS | 0 | 0 | |||||||
3385 | BAI | 0 | 0 | |||||||
3386 | BAIB | 1000 | 7.7500 | 7.7500 | 8.7500 | 0 | ||||
3387 | BAINX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
3388 | BAIP | 0 | 0 | |||||||
3389 | BAIPQ | 0 | 0 | |||||||
3390 | BAKE | 1000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 1000 | |
3391 | BAKGX | 0 | 0 | |||||||
3392 | BAL | 0 | 0 | |||||||
3393 | BALB | 1000 | 1.6250 | 1.5000 | 1.7500 | 0 | ||||
3394 | BALI | 0 | 0 | |||||||
3395 | BALJ | 5000 | 0.0001 | 0 | ||||||
3396 | BALL | 1600 | 44.5000 | 0 | ||||||
3397 | BALTX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | |
3398 | BALX | 1000 | 12.7500 | 12.5000 | 13.5000 | 0 | ||||
3399 | BAM | 600 | 1 3/8 | 1 3/16 | 1 7/16 | 0 | ||||
3400 | BAMM | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 37300 | |
3401 | BAN | 100 | 7 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
3402 | BANC | 7000 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 35000 | |
3403 | BANCA | 3500 | 13 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/4 | 17500 | |
3404 | BANCG | 5 | 108 | 107 1/2 | 109 1/4 | 0 | ||||
3405 | BANF | 600 | 24 1/2 | 24 1/2 | 25 1/4 | 0 | ||||
3406 | BANG | 0 | 0 | |||||||
3407 | BANGN | 0 | 0 | |||||||
3408 | BANGP | 100 | 47.0000 | 0 | ||||||
3409 | BANK | 0 | 1171.35 | 1169.56 | 1174.06 | 1169.56 | 0 | |||
3410 | BANT | 0 | 0 | |||||||
3411 | BANW | 0 | 0 | |||||||
3412 | BANY | 150 | 6.0000 | 2.6250 | 3.5000 | 0 | ||||
3413 | BAOA | 10000 | 0.2100 | 0.1900 | 0.2100 | 0 | ||||
3414 | BAP | 1000 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | ||||
3415 | BAPA | 0 | 0 | |||||||
3416 | BAPT | 20000 | 0.0150 | 0.0100 | 0.0250 | 0 | ||||
3417 | BAR | 500 | 7 7/8 | 8 | 8 3/8 | 0 | ||||
3418 | BARAX | 0 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0 | |
3419 | BARB | 0 | 0 | |||||||
3420 | BARD | 0 | 0 | |||||||
3421 | BARE | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/2 | 10 7/8 | 35700 | |
3422 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
3423 | BARH | 0 | 0 | |||||||
3424 | BARIX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.98 | 0 | |
3425 | BARN | 0 | 0 | |||||||
3426 | BARR | 200 | 7 25/32 | 7 5/8 | 8 | 7 3/8 | 7 25/32 | 8 | 76400 | |
3427 | BARRD | 0 | 0 | |||||||
3428 | BARY | 3500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 7/32 | 3 3/16 | 3 1/4 | 29000 | |
3429 | BARYW | 2000 | 5/32 | 5/32 | 5/16 | 0 | ||||
3430 | BARZ | 100 | 26 | 24 3/4 | 26 | 24 3/4 | 24 3/4 | 26 | 1300 | |
3431 | BAS | 200 | 26 1/8 | 23 3/8 | 23 7/8 | 0 | ||||
3432 | BASC | 0 | 0 | |||||||
3433 | BASD | 0 | 0 | |||||||
3434 | BASE | 0 | 0 | |||||||
3435 | BASEA | 1200 | 11 1/4 | 11 1/8 | 11 3/8 | 11 | 11 | 11 1/4 | 22200 | |
3436 | BASEB | 700 | 13 3/8 | 12 5/8 | 14 1/4 | 0 | ||||
3437 | BASF | 0 | 0 | |||||||
3438 | BASFY | 0 | 31.6250 | 32.0000 | 0 | |||||
3439 | BASL | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.5000 | 5000 | |
3440 | BASTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
3441 | BAT | 500 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 1000 | |
3442 | BATB | 0 | 0 | |||||||
3443 | BATH | 2200 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 2200 | |||
3444 | BATS | 5000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 25100 | |
3445 | BATSW | 500 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 5000 | |
3446 | BATT | 10000 | 0.2000 | 0.1900 | 0.2400 | 0.1900 | 0.2000 | 0.2400 | 177000 | |
3447 | BATW | 0 | 0 | |||||||
3448 | BAU | 0 | 0 | |||||||
3449 | BAUM | 0 | 0 | |||||||
3450 | BAX | 200 | 45 | 45 1/8 | 45 1/8 | 45 | 44 3/4 | 45 3/8 | 1500 | |
3451 | BAX$ | 0 | 0 | |||||||
3452 | BAXA | 0 | 0 | |||||||
3453 | BAXB | 0 | 0 | |||||||
3454 | BAXC | 0 | 0 | |||||||
3455 | BAXD | 0 | 0 | |||||||
3456 | BAXE | 0 | 0 | |||||||
3457 | BAXF | 0 | 0 | |||||||
3458 | BAXG | 0 | 0 | |||||||
3459 | BAXH | 0 | 0 | |||||||
3460 | BAXI | 0 | 0 | |||||||
3461 | BAXJ | 0 | 0 | |||||||
3462 | BAXK | 0 | 0 | |||||||
3463 | BAXL | 0 | 0 | |||||||
3464 | BAXM | 0 | 0 | |||||||
3465 | BAXN | 0 | 0 | |||||||
3466 | BAXO | 0 | 0 | |||||||
3467 | BAXP | 0 | 0 | |||||||
3468 | BAXQ | 0 | 0 | |||||||
3469 | BAXR | 0 | 0 | |||||||
3470 | BAXS | 0 | 0 | |||||||
3471 | BAXT | 0 | 0 | |||||||
3472 | BAXU | 0 | 0 | |||||||
3473 | BAXV | 0 | 0 | |||||||
3474 | BAXW | 0 | 0 | |||||||
3475 | BAXX | 0 | 0 | |||||||
3476 | BAXY | 0 | 0 | |||||||
3477 | BAY | 500 | 23 3/4 | 23 7/8 | 24 1/8 | 23 3/8 | 23 1/4 | 23 7/8 | 42500 | |
3478 | BAYA | 0 | 0 | |||||||
3479 | BAYC | 0 | 0 | |||||||
3480 | BAYD | 0 | 0 | |||||||
3481 | BAYE | 0 | 0 | |||||||
3482 | BAYF | 0 | 0 | |||||||
3483 | BAYG | 0 | 0 | |||||||
3484 | BAYH | 0 | 0 | |||||||
3485 | BAYI | 0 | 0 | |||||||
3486 | BAYK | 0 | 0 | |||||||
3487 | BAYL | 0 | 0 | |||||||
3488 | BAYM | 0 | 0 | |||||||
3489 | BAYN | 0 | 0 | |||||||
3490 | BAYO | 0 | 0 | |||||||
3491 | BAYP | 0 | 0 | |||||||
3492 | BAYQ | 0 | 0 | |||||||
3493 | BAYR | 0 | 0 | |||||||
3494 | BAYS | 0 | 0 | |||||||
3495 | BAYT | 0 | 0 | |||||||
3496 | BAYV | 0 | 0 | |||||||
3497 | BAYW | 0 | 0 | |||||||
3498 | BAYX | 0 | 0 | |||||||
3499 | BAYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.85 | 4.96 | 1702 | |
3500 | BAYY | 0 | 0 | |||||||
3501 | BAYZ | 0 | 0 | |||||||
3502 | BAYZY | 0 | 37.1250 | 37.5000 | 0 | |||||
3503 | BB | 500 | 19 1/4 | 0 | ||||||
3504 | BBA | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 2000 | |
3505 | BBAA | 0 | 0 | |||||||
3506 | BBAG | 0 | 0 | |||||||
3507 | BBAH | 0 | 0 | |||||||
3508 | BBAL | 0 | 0 | |||||||
3509 | BBALX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
3510 | BBAO | 0 | 0 | |||||||
3511 | BBAS | 0 | 0 | |||||||
3512 | BBBBX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
3513 | BBBY | 3800 | 27 3/4 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 27 3/4 | 395000 | |
3514 | BBC | 200 | 31 | 31 1/4 | 31 1/4 | 31 | 30 1/4 | 31 3/8 | 400 | |
3515 | BBCA | 0 | 0 | |||||||
3516 | BBCAB | 0 | 0 | |||||||
3517 | BBCB | 0 | 0 | |||||||
3518 | BBCBY | 0 | 0 | |||||||
3519 | BBCC | 0 | 0 | |||||||
3520 | BBCD | 0 | 0 | |||||||
3521 | BBCGX | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | |
3522 | BBCL | 0 | 0 | |||||||
3523 | BBCM | 0 | 0 | |||||||
3524 | BBCN | 0 | 0 | |||||||
3525 | BBCO | 0 | 0 | |||||||
3526 | BBCS | 0 | 0 | |||||||
3527 | BBCX | 0 | 0 | |||||||
3528 | BBD | 0 | 0 | |||||||
3529 | BBD.A | 0 | 0 | |||||||
3530 | BBD.B | 0 | 0 | |||||||
3531 | BBDA | 0 | 0 | |||||||
3532 | BBDSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
3533 | BBDXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.73 | 4.84 | 671 | |
3534 | BBEYF | 0 | 0 | |||||||
3535 | BBG | 200 | 14 3/4 | 14 5/8 | 14 7/8 | 0 | ||||
3536 | BBGIX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
3537 | BBGL | 0 | 0 | |||||||
3538 | BBGLX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
3539 | BBGVX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
3540 | BBHF | 100 | 11 | 11 | 11 | 11 | 9 1/4 | 11 | 100 | |
3541 | BBI | 200 | 35 7/8 | 37 | 37 5/8 | 0 | ||||
3542 | BBIA | 0 | 0 | |||||||
3543 | BBIB | 0 | 0 | |||||||
3544 | BBIC | 0 | 0 | |||||||
3545 | BBID | 0 | 0 | |||||||
3546 | BBIE | 0 | 0 | |||||||
3547 | BBIEX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | |
3548 | BBIFX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
3549 | BBIH | 0 | 0 | |||||||
3550 | BBII | 0 | 0 | |||||||
3551 | BBIK | 0 | 0 | |||||||
3552 | BBIL | 0 | 0 | |||||||
3553 | BBIN | 0 | 0 | |||||||
3554 | BBIO | 0 | 0 | |||||||
3555 | BBIOY | 500 | 32 1/4 | 31 1/2 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 600 | |
3556 | BBIP | 0 | 0 | |||||||
3557 | BBIR | 0 | 0 | |||||||
3558 | BBIS | 0 | 0 | |||||||
3559 | BBISX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
3560 | BBIT | 0 | 0 | |||||||
3561 | BBIV | 0 | 0 | |||||||
3562 | BBIW | 0 | 0 | |||||||
3563 | BBIX | 0 | 0 | |||||||
3564 | BBIY | 0 | 0 | |||||||
3565 | BBIZ | 0 | 0 | |||||||
3566 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3567 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3568 | BBK | 0 | 0 | |||||||
3569 | BBL | 0 | 0 | |||||||
3570 | BBL.A | 0 | 0 | |||||||
3571 | BBMIX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
3572 | BBN | 500 | 17 1/8 | 17 1/2 | 18 | 0 | ||||
3573 | BBNA | 0 | 0 | |||||||
3574 | BBNC | 0 | 0 | |||||||
3575 | BBNI | 0 | 0 | |||||||
3576 | BBNK | 300 | 9.7500 | 9.5000 | 10.0000 | 0 | ||||
3577 | BBNR | 0 | 0 | |||||||
3578 | BBNT | 0 | 0 | |||||||
3579 | BBNTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
3580 | BBNW | 0 | 0 | |||||||
3581 | BBNX | 0 | 0 | |||||||
3582 | BBON | 400 | 25.0000 | 0 | ||||||
3583 | BBOR | 0 | 0 | |||||||
3584 | BBOSX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
3585 | BBOX | 2000 | 33 1/4 | 34 | 34 | 33 | 33 | 33 1/2 | 309900 | |
3586 | BBPAX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
3587 | BBPC | 30000 | 0.3000 | 0 | ||||||
3588 | BBR | 0 | 0 | |||||||
3589 | BBR.A | 0 | 0 | |||||||
3590 | BBRC | 400 | 22 | 21 1/2 | 22 1/2 | 21 1/2 | 22 | 22 1/2 | 60800 | |
3591 | BBS | 0 | 396.45 | 0 | ||||||
3592 | BBSEX | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | |
3593 | BBSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
3594 | BBSI | 100 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 12700 | |
3595 | BBT | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 3900 | |
3596 | BBTK | 5000 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 26300 | |
3597 | BBTN | 0 | 0 | |||||||
3598 | BBUC | 600 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 3600 | |
3599 | BBUCU | 300 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 7400 | |
3600 | BBUCW | 2500 | 17/32 | 1/2 | 7/8 | 0 | ||||
3601 | BBUSX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
3602 | BBV | 100 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 44 3/4 | 45 3/8 | 100 | |
3603 | BBVC | 0 | 0 | |||||||
3604 | BBVI | 0 | 0 | |||||||
3605 | BBVL | 0 | 0 | |||||||
3606 | BBVR | 0 | 0 | |||||||
3607 | BBY | 1000 | 20 5/8 | 21 1/8 | 21 1/8 | 20 5/8 | 20 1/2 | 21 | 2700 | |
3608 | BBYA | 0 | 0 | |||||||
3609 | BBYC | 0 | 0 | |||||||
3610 | BBYD | 0 | 0 | |||||||
3611 | BBYF | 0 | 0 | |||||||
3612 | BBYG | 0 | 0 | |||||||
3613 | BBYI | 0 | 0 | |||||||
3614 | BBYK | 0 | 0 | |||||||
3615 | BBYL | 0 | 0 | |||||||
3616 | BBYM | 0 | 0 | |||||||
3617 | BBYN | 0 | 0 | |||||||
3618 | BBYO | 0 | 0 | |||||||
3619 | BBYR | 0 | 0 | |||||||
3620 | BBYS | 0 | 0 | |||||||
3621 | BBYT | 0 | 0 | |||||||
3622 | BBYV | 0 | 0 | |||||||
3623 | BBYW | 0 | 0 | |||||||
3624 | BBYX | 0 | 0 | |||||||
3625 | BBYY | 0 | 0 | |||||||
3626 | BBYpM | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 100 | |||
3627 | BC | 200 | 24 1/4 | 23 7/8 | 24 1/4 | 0 | ||||
3628 | BCAL | 1000 | 14.3000 | 0 | ||||||
3629 | BCAM | 5000 | 1 9/32 | 1 3/16 | 1 9/32 | 1 3/16 | 1 7/32 | 1 9/32 | 39900 | |
3630 | BCAML | 1000 | 1/8 | 1/16 | 1/4 | 0 | ||||
3631 | BCAMZ | 4000 | 3/8 | 5/16 | 7/16 | 0 | ||||
3632 | BCAT | 0 | 0 | |||||||
3633 | BCATF | 0 | 0 | |||||||
3634 | BCB | 0 | 0 | |||||||
3635 | BCBC | 0 | 0 | |||||||
3636 | BCBD | 0 | 0 | |||||||
3637 | BCBE | 0 | 0 | |||||||
3638 | BCBF | 300 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
3639 | BCBH | 0 | 0 | |||||||
3640 | BCBL | 0 | 0 | |||||||
3641 | BCBM | 0 | 0 | |||||||
3642 | BCBO | 0 | 0 | |||||||
3643 | BCBP | 0 | 0 | |||||||
3644 | BCBR | 0 | 0 | |||||||
3645 | BCBT | 0 | 0 | |||||||
3646 | BCBU | 0 | 0 | |||||||
3647 | BCBV | 0 | 0 | |||||||
3648 | BCBX | 0 | 0 | |||||||
3649 | BCBp | 400 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 7200 | |||
3650 | BCBpC | 200 | 28 1/2 | 28 1/4 | 28 3/4 | 0 | ||||
3651 | BCBpD | 200 | 28 5/8 | 28 7/8 | 28 7/8 | 28 5/8 | 28 1/2 | 29 | 300 | |
3652 | BCC | 200 | 33 | 33 1/8 | 33 1/8 | 33 | 32 7/8 | 33 1/4 | 400 | |
3653 | BCCC | 0 | 0 | |||||||
3654 | BCCH | 0 | 0 | |||||||
3655 | BCCI | 0 | 0 | |||||||
3656 | BCCK | 0 | 0 | |||||||
3657 | BCCO | 0 | 0 | |||||||
3658 | BCCP | 0 | 0 | |||||||
3659 | BCCPP | 0 | 0 | |||||||
3660 | BCCR | 0 | 0 | |||||||
3661 | BCCS | 0 | 0 | |||||||
3662 | BCCT | 0 | 0 | |||||||
3663 | BCCW | 0 | 0 | |||||||
3664 | BCCpF | 100 | 26 | 26 | 26 | 26 | 600 | |||
3665 | BCCpG | 300 | 26 7/8 | 0 | ||||||
3666 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3667 | BCDO | 2000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0000 | 4.5000 | 2000 | |
3668 | BCE | 100 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 7/8 | 44 7/8 | 100 | |
3669 | BCEA | 0 | 0 | |||||||
3670 | BCEB | 0 | 0 | |||||||
3671 | BCEC | 0 | 0 | |||||||
3672 | BCED | 0 | 0 | |||||||
3673 | BCEI | 0 | 0 | |||||||
3674 | BCEL | 0 | 0 | |||||||
3675 | BCEM | 0 | 0 | |||||||
3676 | BCEMF | 0 | 0 | |||||||
3677 | BCEN | 0 | 0 | |||||||
3678 | BCEP | 0 | 0 | |||||||
3679 | BCER | 0 | 0 | |||||||
3680 | BCET | 0 | 0 | |||||||
3681 | BCEX | 0 | 0 | |||||||
3682 | BCF | 300 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
3683 | BCFR | 0 | 0 | |||||||
3684 | BCGA | 300 | 18 | 17 | 18 | 0 | ||||
3685 | BCGI | 200 | 14 1/4 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 7100 | |
3686 | BCH | 1000 | 11 | 11 1/4 | 11 5/8 | 0 | ||||
3687 | BCHM | 100 | 6.2500 | 6.2500 | 6.7500 | 0 | ||||
3688 | BCHPE | 15200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15200 | |||
3689 | BCHTX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
3690 | BCHX | 0 | 0 | |||||||
3691 | BCHXF | 5000 | 47 | 46 | 47 1/4 | 45 1/4 | 46 3/4 | 47 1/4 | 386800 | |
3692 | BCHYX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
3693 | BCII | 100 | 6 | 6 3/4 | 6 3/4 | 6 | 6 | 6 3/4 | 3900 | |
3694 | BCINX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
3695 | BCIS | 300 | 3 | 3 | 3 1/4 | 0 | ||||
3696 | BCITX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
3697 | BCKB | 200 | 17.2500 | 0 | ||||||
3698 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3699 | BCLB | 0 | 0 | |||||||
3700 | BCLE | 0 | 0 | |||||||
3701 | BCLI | 0 | 0 | |||||||
3702 | BCLTX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
3703 | BCLXX | 0 | 0 | |||||||
3704 | BCMD | 200 | 19/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 4800 | |
3705 | BCMFX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
3706 | BCMN | 0 | 0 | |||||||
3707 | BCMP | 0 | 0 | |||||||
3708 | BCMPY | 2500 | 14 1/2 | 15 | 15 1/8 | 14 1/2 | 14 1/2 | 14 7/8 | 17200 | |
3709 | BCMS | 200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 | |||
3710 | BCN | 500 | 29 7/8 | 30 1/8 | 30 1/4 | 29 3/4 | 29 7/8 | 30 1/4 | 6300 | |
3711 | BCNC | 0 | 0 | |||||||
3712 | BCNG | 0 | 0 | |||||||
3713 | BCO | 400 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
3714 | BCOD | 0 | 0 | |||||||
3715 | BCOM | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 19 1/2 | 100 | |
3716 | BCOMP | 100 | 19.0000 | 18.7500 | 19.5000 | 0 | ||||
3717 | BCOMW | 900 | 7.7500 | 8.0000 | 8.7500 | 0 | ||||
3718 | BCOMZ | 1000 | 8.1250 | 8.0000 | 8.7500 | 0 | ||||
3719 | BCOP | 0 | 0 | |||||||
3720 | BCP | 100 | 8 1/4 | 0 | ||||||
3721 | BCPO | 2000 | 2.3750 | 2.2500 | 3.0000 | 0 | ||||
3722 | BCR | 300 | 32 | 32 | 32 | 32 | 32 | 32 3/4 | 300 | |
3723 | BCRH | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
3724 | BCRI | 0 | 0 | |||||||
3725 | BCRL | 0 | 0 | |||||||
3726 | BCRN | 0 | 0 | |||||||
3727 | BCRO | 0 | 0 | |||||||
3728 | BCRR | 0 | 0 | |||||||
3729 | BCRS | 0 | 0 | |||||||
3730 | BCRT | 0 | 0 | |||||||
3731 | BCRX | 100 | 11 3/8 | 11 3/8 | 11 3/4 | 11 1/4 | 11 3/8 | 11 3/4 | 112100 | |
3732 | BCS | 200 | 44 | 60 1/2 | 61 5/8 | 0 | ||||
3733 | BCS.A | 0 | 0 | |||||||
3734 | BCS.B | 0 | 0 | |||||||
3735 | BCSC | 0 | 0 | |||||||
3736 | BCSF | 0 | 0 | |||||||
3737 | BCSH | 0 | 0 | |||||||
3738 | BCSI | 0 | 0 | |||||||
3739 | BCSK | 0 | 0 | |||||||
3740 | BCSL | 0 | 0 | |||||||
3741 | BCSP | 0 | 0 | |||||||
3742 | BCST | 0 | 0 | |||||||
3743 | BCSTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
3744 | BCSV | 900 | 9.2500 | 9.2500 | 10.0000 | 0 | ||||
3745 | BCSX | 0 | 0 | |||||||
3746 | BCSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.72 | 4.80 | 1160 | |
3747 | BCSZ | 0 | 0 | |||||||
3748 | BCT | 900 | 11 | 0 | ||||||
3749 | BCTI | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 2000 | |
3750 | BCTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.92 | 2.99 | 4272 | |
3751 | BCU | 100 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 3/8 | 200 | |
3752 | BCUI | 0 | 0 | |||||||
3753 | BCUM | 0 | 0 | |||||||
3754 | BCUT | 0 | 0 | |||||||
3755 | BCV | 400 | 23 1/2 | 0 | ||||||
3756 | BCX | 100 | 35 | 35 | 35 | 35 | 34 5/8 | 35 3/8 | 300 | |
3757 | BCYR | 100 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 1200 | |
3758 | BDAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.09 | 5.21 | 28954 | |
3759 | BDCO | 25000 | 5/16 | 19/64 | 5/16 | 19/64 | 9/32 | 11/32 | 37500 | |
3760 | BDE | 0 | 0 | |||||||
3761 | BDEV | 0 | 0 | |||||||
3762 | BDF | 100 | 19 5/8 | 0 | ||||||
3763 | BDG | 100 | 47 1/2 | 47 3/8 | 47 7/8 | 0 | ||||
3764 | BDG.A | 0 | 0 | |||||||
3765 | BDG/A | 100 | 47 1/2 | 46 3/8 | 46 7/8 | 0 | ||||
3766 | BDGA | 0 | 0 | |||||||
3767 | BDGC | 0 | 0 | |||||||
3768 | BDGD | 0 | 0 | |||||||
3769 | BDGE | 100 | 59.0000 | 57.5000 | 59.0000 | 57.5000 | 200 | |||
3770 | BDGG | 0 | 0 | |||||||
3771 | BDGS | 0 | 0 | |||||||
3772 | BDGT | 0 | 0 | |||||||
3773 | BDGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.40 | 4.50 | 1993 | |
3774 | BDIS | 1500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.5000 | 3000 | |
3775 | BDJI | 1000 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | ||||
3776 | BDK | 1000 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 41 | 41 5/8 | 1000 | |
3777 | BDKA | 0 | 0 | |||||||
3778 | BDKC | 0 | 0 | |||||||
3779 | BDKE | 0 | 0 | |||||||
3780 | BDKI | 0 | 0 | |||||||
3781 | BDKK | 0 | 0 | |||||||
3782 | BDKL | 0 | 0 | |||||||
3783 | BDKO | 0 | 0 | |||||||
3784 | BDKT | 0 | 0 | |||||||
3785 | BDKY | 0 | 0 | |||||||
3786 | BDL | 200 | 5 | 0 | ||||||
3787 | BDLAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
3788 | BDLP | 0 | 0 | |||||||
3789 | BDMI | 1000 | 54 | 54 1/2 | 55 1/4 | 53 3/4 | 54 | 55 | 21300 | |
3790 | BDMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.55 | 4.66 | 11228 | |
3791 | BDN | 100 | 5 3/4 | 0 | ||||||
3792 | BDNI | 0 | 0 | |||||||
3793 | BDNXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.60 | 2.59 | 615 | |
3794 | BDNY | 0 | 0 | |||||||
3795 | BDPC | 4000 | 1.3125 | 1.3125 | 1.3750 | 1.1875 | 1.1250 | 1.3750 | 25400 | |
3796 | BDPCP | 0 | 0 | |||||||
3797 | BDR | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 9 1/8 | 2500 | |
3798 | BDRA | 0 | 0 | |||||||
3799 | BDRN | 0 | 0 | |||||||
3800 | BDS | 0 | 0 | |||||||
3801 | BDSP | 0 | 0 | |||||||
3802 | BDSPY | 0 | 15.5000 | 0 | ||||||
3803 | BDT | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/4 | 26 3/4 | 300 | |
3804 | BDTC | 100 | 5 1/8 | 4 5/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 1/8 | 33500 | |
3805 | BDTI | 0 | 0 | |||||||
3806 | BDTT | 0 | 0 | |||||||
3807 | BDTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.69 | 2.69 | 2007 | |
3808 | BDVAX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
3809 | BDX | 12800 | 44 1/2 | 44 1/8 | 44 1/2 | 0 | ||||
3810 | BDXN | 0 | 0 | |||||||
3811 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3812 | BDY | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 17 7/8 | 200 | |
3813 | BDYC | 0 | 0 | |||||||
3814 | BDYN | 100 | 1 3/8 | 1 5/16 | 1 3/8 | 1 1/4 | 1 9/32 | 1 3/8 | 34800 | |
3815 | BDYX | 0 | 0 | |||||||
3816 | BE | 5000 | 7/16 | 5/16 | 5/8 | 0 | ||||
3817 | BEA | 0 | 169.11 | 0 | ||||||
3818 | BEAM | 2000 | 6 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/8 | 140500 | |
3819 | BEAMX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
3820 | BEAN | 700 | 3 1/8 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 1/8 | 2100 | |
3821 | BEAR | 200 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 600 | |
3822 | BEAV | 900 | 19 3/8 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 53900 | |
3823 | BEC | 100 | 38 5/8 | 38 5/8 | 39 | 0 | ||||
3824 | BECA | 0 | 0 | |||||||
3825 | BECC | 0 | 0 | |||||||
3826 | BECD | 0 | 0 | |||||||
3827 | BECE | 0 | 0 | |||||||
3828 | BECI | 0 | 0 | |||||||
3829 | BECP | 0 | 0 | |||||||
3830 | BECR | 0 | 0 | |||||||
3831 | BECT | 0 | 0 | |||||||
3832 | BECY | 0 | 0 | |||||||
3833 | BED | 0 | 14 1/8 | 14 1/2 | 0 | |||||
3834 | BED.B | 0 | 0 | |||||||
3835 | BEDA | 0 | 0 | |||||||
3836 | BEDAY | 0 | 0 | |||||||
3837 | BEDCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3838 | BEDIX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
3839 | BEEF | 200 | 11 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 2800 | |
3840 | BEEP | 0 | 0 | |||||||
3841 | BEER | 0 | 0 | |||||||
3842 | BEERF | 1000 | 9 | 9 3/8 | 9 1/2 | 9 | 9 | 9 1/4 | 18600 | |
3843 | BEFC | 10000 | 0.0700 | 0 | ||||||
3844 | BEFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.51 | 3.56 | 1281 | |
3845 | BEGBX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
3846 | BEGIX | 0 | 6.15 | 6.15 | 6.15 | 0 | ||||
3847 | BEGRX | 0 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | |
3848 | BEHD | 0 | 0 | |||||||
3849 | BEHMX | 0 | 38.46 | 38.46 | 38.46 | 0 | ||||
3850 | BEI | 800 | 24 3/4 | 25 5/8 | 26 | 0 | ||||
3851 | BEIAX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
3852 | BEIC | 0 | 0 | |||||||
3853 | BEID | 0 | 0 | |||||||
3854 | BEII | 200 | 10 1/8 | 9 7/8 | 10 1/4 | 200 | ||||
3855 | BEIM | 0 | 0 | |||||||
3856 | BEIO | 0 | 0 | |||||||
3857 | BEIP | 0 | 0 | |||||||
3858 | BEIT | 0 | 0 | |||||||
3859 | BEIV | 0 | 0 | |||||||
3860 | BEIX | 0 | 0 | |||||||
3861 | BEK | 0 | 0 | |||||||
3862 | BEK.B | 0 | 0 | |||||||
3863 | BEL | 100 | 59 3/8 | 60 | 60 | 59 3/8 | 59 3/8 | 59 7/8 | 88000 | |
3864 | BELA | 0 | 0 | |||||||
3865 | BELB | 0 | 0 | |||||||
3866 | BELC | 0 | 0 | |||||||
3867 | BELD | 1900 | 22 1/2 | 23 | 23 | 22 1/4 | 22 3/8 | 23 | 15100 | |
3868 | BELE | 0 | 0 | |||||||
3869 | BELF | 1500 | 11 | 10 7/8 | 11 1/8 | 10 5/8 | 11 | 11 1/8 | 59200 | |
3870 | BELG | 0 | 0 | |||||||
3871 | BELH | 0 | 0 | |||||||
3872 | BELI | 0 | 0 | |||||||
3873 | BELJ | 0 | 0 | |||||||
3874 | BELK | 0 | 0 | |||||||
3875 | BELL | 0 | 0 | |||||||
3876 | BELM | 1000 | 7 5/8 | 7 5/8 | 8 1/4 | 7 5/8 | 7 1/2 | 7 3/4 | 26000 | |
3877 | BELN | 500 | 1.6250 | 0 | ||||||
3878 | BELO | 0 | 0 | |||||||
3879 | BELP | 0 | 0 | |||||||
3880 | BELR | 0 | 0 | |||||||
3881 | BELS | 0 | 0 | |||||||
3882 | BELT | 1000 | 9 3/8 | 9 1/4 | 9 7/16 | 9 1/4 | 9 3/8 | 10 | 6200 | |
3883 | BELTW | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 1000 | |
3884 | BELW | 600 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/8 | 147200 | |
3885 | BELX | 0 | 0 | |||||||
3886 | BELY | 0 | 0 | |||||||
3887 | BELZ | 0 | 0 | |||||||
3888 | BEM | 100 | 120 | 0 | ||||||
3889 | BEMBX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
3890 | BEMEX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
3891 | BEN | 200 | 72 1/4 | 71 | 72 1/4 | 71 | 71 3/8 | 71 7/8 | 400 | |
3892 | BENB | 0 | 0 | |||||||
3893 | BENC | 0 | 0 | |||||||
3894 | BENDX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
3895 | BENE | 0 | 0 | |||||||
3896 | BENF | 20000 | 0.0250 | 0.0250 | 0.0400 | 0 | ||||
3897 | BENGX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
3898 | BENK | 0 | 0 | |||||||
3899 | BENP | 0 | 0 | |||||||
3900 | BENR | 0 | 0 | |||||||
3901 | BENS | 0 | 0 | |||||||
3902 | BENT | 0 | 0 | |||||||
3903 | BENW | 0 | 0 | |||||||
3904 | BENY | 0 | 0 | |||||||
3905 | BEONX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | |
3906 | BEOOX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
3907 | BEP | 200 | 14 | 0 | ||||||
3908 | BEPI | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 500 | |
3909 | BEPIW | 3100 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/8 | 7100 | |
3910 | BEPP | 0 | 0.0400 | 0.0950 | 0 | |||||
3911 | BEQGX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
3912 | BER | 300 | 27 7/8 | 27 3/8 | 28 3/8 | 0 | ||||
3913 | BERC | 0 | 0 | |||||||
3914 | BERI | 0 | 0 | |||||||
3915 | BERIF | 0 | 0 | |||||||
3916 | BERIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
3917 | BERK | 0 | 0 | |||||||
3918 | BERN | 0 | 0 | |||||||
3919 | BERS | 1000 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
3920 | BERT | 100 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 8600 | |
3921 | BERWX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
3922 | BERY | 200000 | 0.0100 | 0 | ||||||
3923 | BES | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | |||
3924 | BESCX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 | |
3925 | BESI | 0 | 0 | |||||||
3926 | BESIF | 10000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/8 | 13800 | |
3927 | BESP | 0 | 0 | |||||||
3928 | BEST | 5000 | 3/8 | 3/8 | 13/32 | 0 | ||||
3929 | BET | 100 | 2 1/8 | 0 | ||||||
3930 | BETM | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/32 | 9 1/4 | 9 1/2 | 23600 | |
3931 | BETS | 100 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 13200 | |
3932 | BETT | 1500 | 7 3/16 | 7 1/8 | 7 3/16 | 7 1/8 | 7 1/8 | 7 3/8 | 6500 | |
3933 | BEV/A | 0 | 0 | |||||||
3934 | BEVA | 0 | 0 | |||||||
3935 | BEVB | 0 | 0 | |||||||
3936 | BEVC | 0 | 0 | |||||||
3937 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
3938 | BEVH | 0 | 0 | |||||||
3939 | BEVI | 0 | 0 | |||||||
3940 | BEVL | 0 | 0 | |||||||
3941 | BEVN | 0 | 0 | |||||||
3942 | BEVO | 0 | 0 | |||||||
3943 | BEVR | 0 | 0 | |||||||
3944 | BEVS | 0 | 0 | |||||||
3945 | BEVT | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 100 | |
3946 | BEVTD | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
3947 | BEVTP | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 | 2 3/8 | 5000 | |
3948 | BEVTZ | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 7/8 | 1000 | |
3949 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
3950 | BEX | 0 | 0 | |||||||
3951 | BEX+ | 0 | 0 | |||||||
3952 | BEXY | 500 | 3.1872 | 0 | ||||||
3953 | BEXp | 500 | 26 1/8 | 0 | ||||||
3954 | BEZ | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 19 1/8 | 800 | |
3955 | BEZD | 0 | 0 | |||||||
3956 | BEZM | 0 | 0 | |||||||
3957 | BEZR | 0 | 0 | |||||||
3958 | BF | 0 | 0 | |||||||
3959 | BF.A | 0 | 0 | |||||||
3960 | BF.B | 0 | 0 | |||||||
3961 | BF/A | 300 | 37 | 0 | ||||||
3962 | BF/B | 500 | 41 | 41 | 41 | 41 | 40 3/4 | 41 3/8 | 500 | |
3963 | BFA | 0 | 0 | |||||||
3964 | BFAC | 0 | 0 | |||||||
3965 | BFAD | 0 | 0 | |||||||
3966 | BFAR | 0 | 0 | |||||||
3967 | BFAT | 0 | 0 | |||||||
3968 | BFB | 0 | 0 | |||||||
3969 | BFBAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
3970 | BFBC | 0 | 0 | |||||||
3971 | BFBD | 0 | 0 | |||||||
3972 | BFBG | 0 | 0 | |||||||
3973 | BFBPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
3974 | BFBR | 0 | 0 | |||||||
3975 | BFBT | 0 | 0 | |||||||
3976 | BFC | 1600 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
3977 | BFCF | 100 | 14.7500 | 14.0000 | 14.7500 | 14.0000 | 14.0000 | 14.7500 | 600 | |
3978 | BFCIQ | 1300 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 8200 | |
3979 | BFD | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 2000 | |||
3980 | BFE | 200 | 30 | 30 | 30 | 30 | 700 | |||
3981 | BFEA | 0 | 0 | |||||||
3982 | BFEAX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
3983 | BFEL | 0 | 0 | |||||||
3984 | BFELY | 500 | 3.0000 | 0 | ||||||
3985 | BFEN | 1000 | 6 5/16 | 7 1/4 | 7 1/4 | 6 5/16 | 6 1/4 | 7 1/4 | 1100 | |
3986 | BFEPX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
3987 | BFER | 0 | 0 | |||||||
3988 | BFET | 0 | 0 | |||||||
3989 | BFEV | 0 | 0 | |||||||
3990 | BFGAX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
3991 | BFI | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 26 5/8 | 27 1/8 | 1100 | |
3992 | BFIC | 0 | 0 | |||||||
3993 | BFIFX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 | |
3994 | BFII | 0 | 0 | |||||||
3995 | BFIP | 0 | 0 | |||||||
3996 | BFIR | 0 | 0 | |||||||
3997 | BFIS | 0 | 0 | |||||||
3998 | BFIT | 300 | 5 1/8 | 5 7/32 | 5 3/8 | 5 | 5 | 5 3/16 | 160600 | |
3999 | BFIV | 0 | 0 | |||||||
4000 | BFIX | 0 | 0 | |||||||
4001 | BFKR | 400 | 20.0000 | 17.7500 | 20.7500 | 0 | ||||
4002 | BFLY | 100 | 46.5000 | 0 | ||||||
4003 | BFMCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
4004 | BFMSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
4005 | BFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.60 | 4.70 | 446 | |
4006 | BFOH | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/4 | 200 | |
4007 | BFPT | 100 | 26 3/4 | 27 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/8 | 228500 | |
4008 | BFR | 200 | 28 | 27 | 27 1/2 | 0 | ||||
4009 | BFRL | 0 | 0 | |||||||
4010 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4011 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4012 | BFRSQ | 2000 | 0.1000 | 0.2500 | 0.2500 | 0.0625 | 280400 | |||
4013 | BFS | 1000 | 15 | 14 1/2 | 15 | 14 1/2 | 11600 | |||
4014 | BFSAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
4015 | BFSB | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 200 | |
4016 | BFSGQ | 25 | 17 1/8 | 15 | 18 | 0 | ||||
4017 | BFSI | 1000 | 52 1/2 | 52 | 52 1/2 | 52 | 50 1/4 | 53 | 6200 | |
4018 | BFSTX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
4019 | BFTI | 3700 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.2187 | 0.2812 | 68500 | |
4020 | BFX | 2500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2500 | |||
4021 | BFXFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
4022 | BFXS | 0 | 0 | |||||||
4023 | BFp | 200 | 7 3/4 | 0 | ||||||
4024 | BG | 500 | 22 3/4 | 21 1/2 | 22 | 0 | ||||
4025 | BGA | 2100 | 23 5/8 | 26 3/8 | 27 1/2 | 0 | ||||
4026 | BGAL | 0 | 0 | |||||||
4027 | BGALY | 3000 | 20 1/4 | 20 3/8 | 20 1/2 | 20 | 20 1/4 | 20 3/8 | 194400 | |
4028 | BGAS | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 | 16 1/2 | 7300 | |
4029 | BGAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.74 | 4.86 | 4840 | |
4030 | BGAp | 4900 | 20 3/8 | 0 | ||||||
4031 | BGB | 0 | 167.55 | 0 | ||||||
4032 | BGBP | 0 | 0.0050 | 0.0500 | 0 | |||||
4033 | BGC | 0 | 59 3/8 | 0 | ||||||
4034 | BGCE | 0 | 0 | |||||||
4035 | BGE | 1100 | 26 | 25 7/8 | 26 | 25 7/8 | 25 3/4 | 26 3/8 | 2400 | |
4036 | BGEH | 0 | 0 | |||||||
4037 | BGEIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
4038 | BGEN | 3300 | 81 | 79 3/4 | 81 1/4 | 79 1/2 | 80 3/4 | 81 | 1194400 | |
4039 | BGEP | 0 | 0 | |||||||
4040 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4041 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4042 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4043 | BGEpI | 300 | 100 | 100 3/4 | 104 3/4 | 0 | ||||
4044 | BGEpK | 0 | 95 | 110 | 0 | |||||
4045 | BGF | 300 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
4046 | BGFI | 0 | 0 | |||||||
4047 | BGFT | 0 | 0 | |||||||
4048 | BGG | 100 | 42 3/8 | 41 1/2 | 42 1/8 | 0 | ||||
4049 | BGGC | 0 | 0 | |||||||
4050 | BGGFX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
4051 | BGGT | 0 | 0 | |||||||
4052 | BGI | 100 | 11 3/4 | 0 | ||||||
4053 | BGII | 0 | 0 | |||||||
4054 | BGINX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | |
4055 | BGIX | 2500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 2500 | |
4056 | BGL | 200 | 5 1/2 | 4 7/8 | 5 3/8 | 0 | ||||
4057 | BGLA | 0 | 0 | |||||||
4058 | BGLC | 0 | 0 | |||||||
4059 | BGLD | 0 | 0 | |||||||
4060 | BGLDF | 0 | 0 | |||||||
4061 | BGLE | 0 | 0 | |||||||
4062 | BGLEM | 3700 | 97.1900 | 0 | ||||||
4063 | BGLEO | 0 | 0 | |||||||
4064 | BGLL | 0 | 0 | |||||||
4065 | BGLM | 0 | 0 | |||||||
4066 | BGLO | 0 | 0 | |||||||
4067 | BGLR | 0 | 0 | |||||||
4068 | BGLS | 1000 | 10 1/2 | 10 7/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 1/2 | 183600 | |
4069 | BGLT | 0 | 0 | |||||||
4070 | BGLV | 400 | 34 | 31 | 46 | 0 | ||||
4071 | BGLVW | 2500 | 25 1/4 | 25 | 25 1/4 | 25 | 20 | 30 | 14000 | |
4072 | BGLW | 0 | 0 | |||||||
4073 | BGLY | 0 | 0 | |||||||
4074 | BGM | 300 | 9 1/2 | 5 5/8 | 7 1/8 | 0 | ||||
4075 | BGMR | 3500 | 6 5/8 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/8 | 44300 | |
4076 | BGN | 2000 | 4 | 0 | ||||||
4077 | BGN.E | 0 | 0 | |||||||
4078 | BGN/E | 4400 | 4 1/4 | 4 1/2 | 6 | 0 | ||||
4079 | BGN/WS | 1000 | 7/8 | 0 | ||||||
4080 | BGNMX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
4081 | BGO | 800 | 6 15/16 | 7 | 7 | 6 15/16 | 6 15/16 | 7 1/8 | 1300 | |
4082 | BGOA | 0 | 0 | |||||||
4083 | BGOC | 0 | 0 | |||||||
4084 | BGOE | 0 | 0 | |||||||
4085 | BGOF | 0 | 0 | |||||||
4086 | BGOG | 0 | 0 | |||||||
4087 | BGOI | 0 | 0 | |||||||
4088 | BGOIP | 0 | 0 | |||||||
4089 | BGOK | 0 | 0 | |||||||
4090 | BGOL | 0 | 0 | |||||||
4091 | BGOM | 0 | 0 | |||||||
4092 | BGOO | 0 | 0 | |||||||
4093 | BGOP | 0 | 0 | |||||||
4094 | BGOR | 0 | 0 | |||||||
4095 | BGOS | 0 | 0 | |||||||
4096 | BGOT | 0 | 0 | |||||||
4097 | BGOW | 0 | 0 | |||||||
4098 | BGOX | 0 | 0 | |||||||
4099 | BGP | 200 | 34 3/4 | 34 3/8 | 34 3/4 | 34 3/8 | 34 | 34 1/2 | 300 | |
4100 | BGPC | 0 | 0 | |||||||
4101 | BGPK | 0 | 0 | |||||||
4102 | BGPL | 0 | 0 | |||||||
4103 | BGPM | 0 | 0 | |||||||
4104 | BGPP | 0 | 0 | |||||||
4105 | BGPR | 0 | 0 | |||||||
4106 | BGPT | 0 | 0 | |||||||
4107 | BGR | 100 | 9 7/8 | 10 | 10 3/8 | 0 | ||||
4108 | BGRH | 11900 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 25/32 | 1 15/16 | 64800 | |
4109 | BGRIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
4110 | BGRP | 0 | 0 | |||||||
4111 | BGRT | 0 | 0 | |||||||
4112 | BGSS | 100 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 46 | 100 | |
4113 | BGSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.16 | 5.31 | 7455 | |
4114 | BGT | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 400 | |
4115 | BGUY | 0 | 0 | |||||||
4116 | BGVXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.40 | 4.50 | 441 | |
4117 | BGX | 0 | 168.74 | 165.92 | 169.25 | 165.92 | 167.82 | 169.34 | 0 | |
4118 | BGYA | 0 | 0 | |||||||
4119 | BH | 200 | 27 | 26 1/2 | 27 | 0 | ||||
4120 | BHA | 0 | 5/8 | 1 | 0 | |||||
4121 | BHAG | 2500 | 15 1/4 | 15 | 16 | 0 | ||||
4122 | BHAGB | 0 | 0 | |||||||
4123 | BHAL | 2500 | 2 7/16 | 2 7/16 | 3 1/8 | 0 | ||||
4124 | BHAO | 0 | 0 | |||||||
4125 | BHBA | 300 | 0.7500 | 0 | ||||||
4126 | BHBFX | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | |
4127 | BHBS | 200 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 36.5000 | 39.5000 | 200 | |
4128 | BHC | 100 | 97 3/4 | 0 | ||||||
4129 | BHCD | 0 | 0 | |||||||
4130 | BHCF | 200 | 15 3/8 | 16 | 16 | 15 3/8 | 15 3/8 | 15 3/4 | 20300 | |
4131 | BHE | 500 | 31 1/2 | 0 | ||||||
4132 | BHEI | 0 | 0 | |||||||
4133 | BHFC | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
4134 | BHFF | 0 | 0 | |||||||
4135 | BHFFY | 0 | 0 | |||||||
4136 | BHI | 100 | 31 7/8 | 31 3/4 | 32 3/8 | 0 | ||||
4137 | BHIA | 0 | 0 | |||||||
4138 | BHIC | 0 | 0 | |||||||
4139 | BHIF | 0 | 0 | |||||||
4140 | BHIK | 0 | 0 | |||||||
4141 | BHIKF | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 100 | |
4142 | BHIL | 0 | 0 | |||||||
4143 | BHILP | 0 | 0 | |||||||
4144 | BHIN | 0 | 0 | |||||||
4145 | BHIS | 0 | 0 | |||||||
4146 | BHIV | 400 | 0.0001 | 0 | ||||||
4147 | BHIX | 2000 | 26 5/8 | 26 3/8 | 27 | 26 3/8 | 26 1/2 | 26 3/4 | 68300 | |
4148 | BHKM | 0 | 0 | |||||||
4149 | BHKMF | 0 | 0 | |||||||
4150 | BHM | 3000 | 11/16 | 0 | ||||||
4151 | BHMX | 0 | 0 | |||||||
4152 | BHMY | 0 | 0 | |||||||
4153 | BHO | 2000 | 2 | 2 | 2 | 2 | 2000 | |||
4154 | BHOW | 3600 | 7.2500 | 0 | ||||||
4155 | BHOX | 0 | 0 | |||||||
4156 | BHP | 300 | 25 7/8 | 25 7/8 | 26 3/8 | 0 | ||||
4157 | BHPA | 0 | 0 | |||||||
4158 | BHPB | 0 | 0 | |||||||
4159 | BHPC | 0 | 0 | |||||||
4160 | BHPD | 0 | 0 | |||||||
4161 | BHPG | 0 | 0 | |||||||
4162 | BHPH | 0 | 0 | |||||||
4163 | BHPL | 0 | 0 | |||||||
4164 | BHPM | 0 | 0 | |||||||
4165 | BHPN | 0 | 0 | |||||||
4166 | BHPP | 0 | 0 | |||||||
4167 | BHPR | 0 | 0 | |||||||
4168 | BHPS | 0 | 0 | |||||||
4169 | BHPV | 0 | 0 | |||||||
4170 | BHPX | 0 | 0 | |||||||
4171 | BHQU | 100 | 3.5000 | 0 | ||||||
4172 | BHRB | 50 | 310.0000 | 0 | ||||||
4173 | BHRI | 300 | 3.0000 | 2.1250 | 4.0000 | 0 | ||||
4174 | BHT | 0 | 0 | |||||||
4175 | BHTCV | 0 | 0 | |||||||
4176 | BHW | 300 | 31 3/4 | 29 7/8 | 30 3/8 | 0 | ||||
4177 | BHWD | 0 | 0 | |||||||
4178 | BHWK | 100 | 7 | 6 1/4 | 7 | 6 1/4 | 6 1/2 | 7 | 6900 | |
4179 | BHWKW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 12700 | |
4180 | BHWKZ | 3500 | 1/16 | 1/16 | 1/8 | 0 | ||||
4181 | BHWM | 0 | 0 | |||||||
4182 | BHWP | 0 | 0 | |||||||
4183 | BHWR | 0 | 0 | |||||||
4184 | BHY | 100 | 1 7/8 | 0 | ||||||
4185 | BHYG | 0 | 0 | |||||||
4186 | BHYL | 0 | 0 | |||||||
4187 | BHYW | 0 | 0 | |||||||
4188 | BHYWF | 0 | 0 | |||||||
4189 | BHYWY | 0 | 28.6250 | 0 | ||||||
4190 | BI | 1400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 1400 | |
4191 | BIAA | 0 | 0 | |||||||
4192 | BIAC | 200 | 7 1/2 | 7 | 7 9/16 | 7 | 7 1/4 | 7 1/2 | 41300 | |
4193 | BIAD | 0 | 0 | |||||||
4194 | BIBAX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | |
4195 | BIBB | 0 | 0 | |||||||
4196 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4197 | BICG | 0 | 0 | |||||||
4198 | BICO | 500 | 2 7/32 | 2 7/32 | 2 3/8 | 2 5/32 | 2 7/32 | 2 9/32 | 461900 | |
4199 | BICR | 1000 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 6.8750 | 7.7500 | 1000 | |
4200 | BICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.23 | 5.35 | 13314 | |
4201 | BID | 100 | 16 1/4 | 15 1/2 | 16 | 0 | ||||
4202 | BIDC | 0 | 0 | |||||||
4203 | BIDI | 0 | 0 | |||||||
4204 | BIDM | 0 | 0 | |||||||
4205 | BIDN | 0 | 0 | |||||||
4206 | BIDR | 0 | 0 | |||||||
4207 | BIDS | 100 | 47.5000 | 0 | ||||||
4208 | BIET | 1500 | 5.2400 | 5.0000 | 5.2400 | 5.0000 | 5.0000 | 5.5000 | 2000 | |
4209 | BIG | 100 | 6 1/8 | 4 1/2 | 6 1/2 | 0 | ||||
4210 | BIGAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
4211 | BIGB | 5000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 63200 | |
4212 | BIGBG | 25 | 134 | 134 | 134 | 134 | 134 | 137 | 25 | |
4213 | BIGC | 100 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 7 3/8 | 2000 | |
4214 | BIGCU | 500 | 9 3/4 | 9 1/2 | 11 1/2 | 0 | ||||
4215 | BIGCW | 29700 | 3 | 3 | 3 | 3 | 3 | 4 | 29700 | |
4216 | BIGE | 1700 | 5 5/16 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 15/32 | 11000 | |
4217 | BIGF | 0 | 0 | |||||||
4218 | BIGM | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 12500 | |
4219 | BIGRX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | |
4220 | BII | 100 | 6 1/2 | 6 | 7 | 0 | ||||
4221 | BIKE | 1000 | 22 1/16 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 88200 | |
4222 | BIKR | 300 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
4223 | BILA | 0 | 0 | |||||||
4224 | BILC | 0 | 0 | |||||||
4225 | BILD | 0 | 0 | |||||||
4226 | BILE | 0 | 0 | |||||||
4227 | BILF | 0 | 0 | |||||||
4228 | BILG | 0 | 0 | |||||||
4229 | BILH | 0 | 0 | |||||||
4230 | BILI | 0 | 0 | |||||||
4231 | BILL | 200 | 28 | 27 7/8 | 28 1/4 | 27 7/8 | 28 | 28 1/8 | 203400 | |
4232 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4233 | BILM | 0 | 0 | |||||||
4234 | BILN | 0 | 0 | |||||||
4235 | BILO | 0 | 0 | |||||||
4236 | BILP | 0 | 0 | |||||||
4237 | BILR | 0 | 0 | |||||||
4238 | BILS | 0 | 0 | |||||||
4239 | BILT | 0 | 0 | |||||||
4240 | BILU | 0 | 0 | |||||||
4241 | BILW | 0 | 0 | |||||||
4242 | BILX | 0 | 0 | |||||||
4243 | BILY | 0 | 0 | |||||||
4244 | BIME | 2000 | 1 21/32 | 1 23/32 | 1 23/32 | 1 1/2 | 1 21/32 | 1 11/16 | 195000 | |
4245 | BIN | 400 | 22 1/2 | 0 | ||||||
4246 | BINC | 2000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/2 | 5200 | |
4247 | BIND | 0 | 0 | |||||||
4248 | BINDG | 8 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 105 | 8 | |
4249 | BING | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 2000 | |
4250 | BINR | 0 | 0 | |||||||
4251 | BINRF | 0 | 0 | |||||||
4252 | BINV | 0 | 0 | |||||||
4253 | BINXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.96 | 2.95 | 705 | |
4254 | BIO | 0 | 0 | |||||||
4255 | BIO.A | 0 | 0 | |||||||
4256 | BIO.B | 0 | 0 | |||||||
4257 | BIO/A | 100 | 28 5/8 | 0 | ||||||
4258 | BIO/B | 3000 | 28 3/8 | 0 | ||||||
4259 | BIOA | 0 | 0 | |||||||
4260 | BIOB | 0 | 0 | |||||||
4261 | BIOC | 300 | 3 1/4 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 15900 | |
4262 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4263 | BIOM | 0 | 0 | |||||||
4264 | BIOMF | 500 | 6 3/4 | 6 27/32 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 23600 | |
4265 | BIOP | 10000 | 17 | 17 1/4 | 18 1/4 | 17 | 17 1/4 | 18 1/4 | 13200 | |
4266 | BIOR | 0 | 0 | |||||||
4267 | BIORQ | 0 | 0 | |||||||
4268 | BIOS | 3000 | 3/16 | 5/32 | 7/32 | 0 | ||||
4269 | BIOT | 200 | 21/64 | 21/64 | 21/64 | 21/64 | 5/16 | 1/2 | 200 | |
4270 | BIOW | 0 | 0 | |||||||
4271 | BIOWF | 1000 | 2.3900 | 0 | ||||||
4272 | BIOX | 100 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 53000 | |
4273 | BIPFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
4274 | BIPL | 800 | 2 13/32 | 2 5/32 | 2 13/32 | 2 5/32 | 2 11/32 | 2 13/32 | 97000 | |
4275 | BIR | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 300 | |
4276 | BIRB | 0 | 0 | |||||||
4277 | BIRC | 0 | 0 | |||||||
4278 | BIRD | 5200 | 5 9/16 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 11/16 | 20500 | |
4279 | BIRDP | 500 | 16 1/4 | 14 1/2 | 16 1/2 | 0 | ||||
4280 | BIRI | 0 | 0 | |||||||
4281 | BIRM | 2500 | 9 | 8 | 9 1/2 | 0 | ||||
4282 | BIRN | 0 | 0 | |||||||
4283 | BIRS | 0 | 0 | |||||||
4284 | BIRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.28 | 5.40 | 15552 | |
4285 | BIS | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 500 | |||
4286 | BISA | 5000 | 3/8 | 13/32 | 7/16 | 11/32 | 11/32 | 13/32 | 119300 | |
4287 | BISAW | 300 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 300 | |
4288 | BISL | 0 | 0 | |||||||
4289 | BISLU | 100 | 5.0000 | 0 | ||||||
4290 | BISN | 16000 | 0.0800 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0850 | 78300 | |
4291 | BISXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.97 | 5.10 | 3379 | |
4292 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4293 | BIT/WS | 0 | 0 | |||||||
4294 | BITI | 500 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/16 | 1 7/32 | 2500 | |
4295 | BIUSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.48 | 0 | |
4296 | BIX | 0 | 412.20 | 408.61 | 412.20 | 408.61 | 411.26 | 412.44 | 0 | |
4297 | BJAU | 0 | 0 | |||||||
4298 | BJBGX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
4299 | BJBIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
4300 | BJC.W | 0 | 0 | |||||||
4301 | BJC/WS | 3500 | 1 1/4 | 0 | ||||||
4302 | BJCT | 100 | 31/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 30000 | |
4303 | BJEC | 3000 | 4.2500 | 4.0000 | 5.0000 | 0 | ||||
4304 | BJIC | 0 | 0 | |||||||
4305 | BJICA | 200 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 30500 | |
4306 | BJICB | 100 | 15.0000 | 0 | ||||||
4307 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4308 | BJS | 14200 | 37 | 38 1/8 | 38 5/8 | 0 | ||||
4309 | BJS.W | 0 | 0 | |||||||
4310 | BJS/WS | 200 | 15 1/2 | 0 | ||||||
4311 | BJSC | 0 | 0 | |||||||
4312 | BJSI | 0 | 0 | |||||||
4313 | BJSL | 0 | 0 | |||||||
4314 | BJSO | 0 | 0 | |||||||
4315 | BJSPY | 0 | 0 | |||||||
4316 | BJSS | 0 | 0 | |||||||
4317 | BJST | 0 | 0 | |||||||
4318 | BJYA | 0 | 0 | |||||||
4319 | BJYAY | 0 | 0 | |||||||
4320 | BK | 200 | 29 3/8 | 29 1/8 | 29 3/8 | 29 | 28 7/8 | 29 3/4 | 1000 | |
4321 | BKA | 0 | 404.09 | 0 | ||||||
4322 | BKB | 1500 | 58 5/8 | 58 5/8 | 58 5/8 | 58 5/8 | 58 1/2 | 58 7/8 | 1500 | |
4323 | BKBA | 0 | 0 | |||||||
4324 | BKBB | 0 | 0 | |||||||
4325 | BKBD | 0 | 0 | |||||||
4326 | BKBG | 0 | 0 | |||||||
4327 | BKBK | 0 | 0 | |||||||
4328 | BKBL | 0 | 0 | |||||||
4329 | BKBS | 0 | 0 | |||||||
4330 | BKBT | 0 | 0 | |||||||
4331 | BKBpA | 22800 | 43 1/4 | 0 | ||||||
4332 | BKBpB | 200 | 43 1/2 | 0 | ||||||
4333 | BKBpC | 28600 | 79 3/4 | 0 | ||||||
4334 | BKBpE | 200 | 25 1/2 | 25 1/2 | 25 7/8 | 0 | ||||
4335 | BKBpF | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
4336 | BKC | 400 | 26 | 0 | ||||||
4337 | BKCH | 0 | 0 | |||||||
4338 | BKCI | 0 | 0.0100 | 0.0800 | 0 | |||||
4339 | BKCO | 1000 | 19 1/2 | 19 1/4 | 19 1/2 | 19 | 19 1/4 | 19 1/2 | 29100 | |
4340 | BKCS | 800 | 2 7/8 | 3 | 3 | 2 7/8 | 2 1/2 | 3 1/4 | 1000 | |
4341 | BKCT | 700 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 | 700 | |
4342 | BKE | 1500 | 3 3/8 | 0 | ||||||
4343 | BKEA | 0 | 0 | |||||||
4344 | BKEAF | 0 | 3.8500 | 0 | ||||||
4345 | BKEAY | 0 | 3.7000 | 3.8500 | 0 | |||||
4346 | BKEL | 30000 | 0.0050 | 0 | ||||||
4347 | BKER | 0 | 0 | |||||||
4348 | BKERF | 0 | 0 | |||||||
4349 | BKF | 1300 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 2000 | |||
4350 | BKG | 400 | 33 3/16 | 0 | ||||||
4351 | BKGH | 2400 | 6.8750 | 6.6250 | 6.8750 | 6.6250 | 6.6250 | 7.1250 | 4800 | |
4352 | BKH | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 1/2 | 100 | |
4353 | BKHA | 0 | 0 | |||||||
4354 | BKHB | 900 | 11.2500 | 10.8750 | 11.2500 | 0 | ||||
4355 | BKHE | 0 | 0 | |||||||
4356 | BKHI | 0 | 0 | |||||||
4357 | BKHZ | 0 | 0 | |||||||
4358 | BKI | 200 | 26 1/2 | 26 1/8 | 26 5/8 | 0 | ||||
4359 | BKIC | 0 | 0 | |||||||
4360 | BKIO | 0 | 0 | |||||||
4361 | BKIR | 0 | 0 | |||||||
4362 | BKIS | 0 | 0 | |||||||
4363 | BKISY | 0 | 0 | |||||||
4364 | BKIT | 0 | 0 | |||||||
4365 | BKL | 0 | 14.02 | 13.85 | 14.11 | 13.80 | 0 | |||
4366 | BKLA | 1100 | 5.7500 | 0 | ||||||
4367 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4368 | BKLE | 200 | 31 | 31 | 31 | 29 3/4 | 29 3/4 | 31 | 1700 | |
4369 | BKLM | 0 | 0 | |||||||
4370 | BKLMB | 0 | 0 | |||||||
4371 | BKLMY | 0 | 0 | |||||||
4372 | BKLNN | 0 | 0 | |||||||
4373 | BKLO | 0 | 0 | |||||||
4374 | BKLV | 0 | 0 | |||||||
4375 | BKLY | 1000 | 51 1/8 | 50 1/4 | 51 1/4 | 49 3/4 | 50 1/2 | 51 1/4 | 223000 | |
4376 | BKLYZ | 200 | 24 3/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 3/8 | 24 5/8 | 500 | |
4377 | BKN | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 500 | |
4378 | BKNG | 700 | 37 | 37 | 37 | 37 | 37 | 37 3/4 | 1500 | |
4379 | BKNS | 0 | 0 | |||||||
4380 | BKNX | 2000 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 2.2500 | 2.7500 | 4000 | |
4381 | BKNY | 0 | 0 | |||||||
4382 | BKNYW | 1100 | 54.8750 | 54.2500 | 55.2500 | 54.0000 | 54.5000 | 55.5000 | 26300 | |
4383 | BKO | 0 | 469.32 | 0 | ||||||
4384 | BKOZ | 200 | 42.0000 | 0 | ||||||
4385 | BKP | 0 | 0 | |||||||
4386 | BKR | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 1/8 | 1000 | |
4387 | BKRA | 0 | 0 | |||||||
4388 | BKRG | 100 | 46.5000 | 0 | ||||||
4389 | BKRNF | 5000 | 1.3300 | 0 | ||||||
4390 | BKS | 1000 | 32 3/4 | 32 7/8 | 33 3/8 | 0 | ||||
4391 | BKSA | 0 | 0 | |||||||
4392 | BKSB | 2500 | 5.6250 | 5.5000 | 10.7500 | 0 | ||||
4393 | BKSBW | 0 | 0 | |||||||
4394 | BKSC | 100 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | ||||
4395 | BKSE | 0 | 0 | |||||||
4396 | BKSI | 0 | 0 | |||||||
4397 | BKSL | 300 | 15.7500 | 14.7500 | 15.2500 | 0 | ||||
4398 | BKSM | 0 | 0 | |||||||
4399 | BKSN | 0 | 0 | |||||||
4400 | BKSO | 0 | 0 | |||||||
4401 | BKSP | 0 | 0 | |||||||
4402 | BKSR | 0 | 0 | |||||||
4403 | BKSS | 0 | 0 | |||||||
4404 | BKST | 1200 | 10 7/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 3/4 | 11 | 25900 | |
4405 | BKSX | 0 | 0 | |||||||
4406 | BKSY | 0 | 0 | |||||||
4407 | BKT | 700 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | ||||
4408 | BKU | 0 | 0 | |||||||
4409 | BKUA | 0 | 0 | |||||||
4410 | BKUN | 0 | 0 | |||||||
4411 | BKUNA | 200 | 8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 313200 | |
4412 | BKUNO | 1400 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 3/4 | 10 1/8 | 1700 | |
4413 | BKUNP | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 3/4 | 500 | |
4414 | BKUpA | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1000 | |||
4415 | BKUpB | 200 | 26 1/8 | 26 | 26 1/8 | 26 | 7400 | |||
4416 | BKX | 0 | 487.75 | 485.78 | 487.75 | 485.61 | 0 | |||
4417 | BKY | 0 | 12.48 | 0 | ||||||
4418 | BKYF | 200 | 51.5000 | 0 | ||||||
4419 | BKpB | 1000 | 26 | 26 | 26 | 26 | 1000 | |||
4420 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4421 | BL | 100 | 20 | 20 1/8 | 20 1/8 | 20 | 19 3/8 | 20 | 200 | |
4422 | BL.A | 0 | 0 | |||||||
4423 | BLAGX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
4424 | BLAI | 4400 | 1.2500 | 1.1875 | 1.2500 | 1.1875 | 1.1875 | 1.3125 | 5500 | |
4425 | BLAU | 0 | 0 | |||||||
4426 | BLBN | 1000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
4427 | BLC | 5000 | 35 5/8 | 36 1/4 | 38 5/8 | 0 | ||||
4428 | BLCA | 400 | 21.0000 | 0 | ||||||
4429 | BLCE | 0 | 0 | |||||||
4430 | BLCF | 90000 | 0.6875 | 0.6250 | 0.7187 | 0 | ||||
4431 | BLCL | 0 | 0 | |||||||
4432 | BLCLP | 0 | 0 | |||||||
4433 | BLCO | 3200 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1250 | 3.3750 | 3200 | |
4434 | BLCR | 10000 | 0.0700 | 0.0625 | 0.0800 | 0 | ||||
4435 | BLCS | 100 | 20.5000 | 0 | ||||||
4436 | BLCY | 0 | 0 | |||||||
4437 | BLD | 1000 | 2 7/8 | 2 3/4 | 3 1/16 | 0 | ||||
4438 | BLDC | 2200 | 22.7500 | 22.5000 | 23.0000 | 0 | ||||
4439 | BLDD | 0 | 0 | |||||||
4440 | BLDF | 0 | 0 | |||||||
4441 | BLDG | 400 | 33 | 33 3/4 | 33 3/4 | 32 1/4 | 32 1/4 | 33 | 52800 | |
4442 | BLDP | 0 | 0 | |||||||
4443 | BLDPF | 200 | 19 61/64 | 19 5/8 | 20 | 19 5/8 | 19 5/8 | 19 7/8 | 1600 | |
4444 | BLE | 1000 | 1 | 7/8 | 1 1/4 | 0 | ||||
4445 | BLED | 0 | 0 | |||||||
4446 | BLEN | 0 | 0 | |||||||
4447 | BLES | 0 | 0 | |||||||
4448 | BLEW | 0 | 0 | |||||||
4449 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4450 | BLFC | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 200 | |||
4451 | BLFIX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
4452 | BLGIX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.63 | 0 | |
4453 | BLGMY | 200 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 15/16 | 1400 | |
4454 | BLH | 500 | 24 1/2 | 24 3/8 | 24 3/4 | 0 | ||||
4455 | BLHC | 0 | 0 | |||||||
4456 | BLHF | 0 | 0 | |||||||
4457 | BLK | 100 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 3/4 | 7 7/8 | 31500 | |
4458 | BLKV | 0 | 0 | |||||||
4459 | BLKVO | 600 | 65.6250 | 0 | ||||||
4460 | BLKVP | 200 | 49.2500 | 0 | ||||||
4461 | BLL | 1300 | 23 1/4 | 23 3/8 | 23 3/4 | 0 | ||||
4462 | BLLD | 0 | 0 | |||||||
4463 | BLLL | 0 | 0 | |||||||
4464 | BLLS | 0 | 0 | |||||||
4465 | BLLY | 0 | 0 | |||||||
4466 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4467 | BLMB | 0 | 0 | |||||||
4468 | BLMP | 7200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0800 | 11200 | |
4469 | BLMPP | 3000 | 0.4687 | 0.4375 | 0.6200 | 0 | ||||
4470 | BLMT | 1200 | 27 | 26 1/2 | 27 1/2 | 0 | ||||
4471 | BLN | 100 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
4472 | BLNC | 0 | 0 | |||||||
4473 | BLNT | 0 | 0 | |||||||
4474 | BLO | 0 | 0 | |||||||
4475 | BLOC | 0 | 0 | |||||||
4476 | BLOCA | 200 | 45 | 45 1/2 | 46 1/4 | 45 | 45 | 46 1/4 | 6000 | |
4477 | BLOG | 0 | 0 | |||||||
4478 | BLOGF | 0 | 0 | |||||||
4479 | BLP | 100 | 44 | 42 7/8 | 43 3/8 | 0 | ||||
4480 | BLPMX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
4481 | BLPT | 0 | 0 | |||||||
4482 | BLR | 0 | 4 1/4 | 5 1/2 | 0 | |||||
4483 | BLRB | 300 | 16.0000 | 16.5000 | 16.5000 | 16.0000 | 1200 | |||
4484 | BLRG | 0 | 0 | |||||||
4485 | BLRGZ | 1500 | 6.2500 | 6.2500 | 6.7500 | 0 | ||||
4486 | BLRK | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 5500 | |
4487 | BLS | 500 | 37 3/4 | 38 | 38 | 37 3/4 | 37 1/8 | 37 7/8 | 2700 | |
4488 | BLSA | 0 | 0 | |||||||
4489 | BLSB | 0 | 0 | |||||||
4490 | BLSC | 900 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 1/16 | 2000 | |
4491 | BLSD | 0 | 0 | |||||||
4492 | BLSE | 0 | 0 | |||||||
4493 | BLSF | 0 | 0 | |||||||
4494 | BLSG | 0 | 0 | |||||||
4495 | BLSH | 0 | 0 | |||||||
4496 | BLSI | 10000 | 3/4 | 3/4 | 25/32 | 3/4 | 3/4 | 25/32 | 199200 | |
4497 | BLSK | 0 | 0 | |||||||
4498 | BLSL | 0 | 0 | |||||||
4499 | BLSM | 0 | 0 | |||||||
4500 | BLSN | 0 | 0 | |||||||
4501 | BLSO | 0 | 0 | |||||||
4502 | BLSP | 0 | 0 | |||||||
4503 | BLSQ | 0 | 0 | |||||||
4504 | BLSR | 0 | 0 | |||||||
4505 | BLSS | 0 | 0 | |||||||
4506 | BLST | 0 | 0 | |||||||
4507 | BLSTX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
4508 | BLSW | 0 | 0 | |||||||
4509 | BLSX | 0 | 0 | |||||||
4510 | BLSY | 5000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
4511 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4512 | BLT | 0 | 0 | |||||||
4513 | BLT.A | 0 | 0 | |||||||
4514 | BLT.B | 0 | 0 | |||||||
4515 | BLT/A | 2200 | 35 3/8 | 0 | ||||||
4516 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4517 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4518 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4519 | BLTA | 0 | 0 | |||||||
4520 | BLTB | 0 | 0 | |||||||
4521 | BLTI | 800 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 3 15/16 | 4 1/16 | 8400 | |
4522 | BLTT | 0 | 0 | |||||||
4523 | BLU | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1500 | |
4524 | BLUD | 100 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/2 | 11 7/8 | 12100 | |
4525 | BLUE | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 1/2 | 5 1/8 | 100 | |
4526 | BLUEX | 0 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | |
4527 | BLX | 200 | 55 1/8 | 55 1/8 | 56 1/8 | 0 | ||||
4528 | BLX.A | 0 | 0 | |||||||
4529 | BLY | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 0 | ||||
4530 | BLYA | 0 | 0 | |||||||
4531 | BLYB | 0 | 0 | |||||||
4532 | BLYC | 0 | 0 | |||||||
4533 | BLYDY | 1500 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 4 15/16 | 14400 | |
4534 | BLYE | 0 | 0 | |||||||
4535 | BLYF | 0 | 0 | |||||||
4536 | BLYG | 0 | 0 | |||||||
4537 | BLYH | 2000 | 1 1/4 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/4 | 1 5/16 | 25500 | |
4538 | BLYI | 0 | 0 | |||||||
4539 | BLYK | 0 | 0 | |||||||
4540 | BLYL | 0 | 0 | |||||||
4541 | BLYR | 0 | 0 | |||||||
4542 | BLYS | 0 | 0 | |||||||
4543 | BLYT | 0 | 0 | |||||||
4544 | BLYV | 0 | 0 | |||||||
4545 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4546 | BLYY | 0 | 0 | |||||||
4547 | BLYpP | 10900 | 26 5/8 | 0 | ||||||
4548 | BM | 0 | 0 | |||||||
4549 | BMA | 0 | 0 | |||||||
4550 | BMC | 300 | 28 7/8 | 29 | 29 3/8 | 0 | ||||
4551 | BMCC | 300 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 11 | 2400 | |
4552 | BMCCP | 900 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/8 | 25 | 1800 | |
4553 | BMCGX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.72 | 0 | |
4554 | BMCS | 300 | 81 3/4 | 82 1/2 | 83 | 81 1/2 | 81 1/2 | 81 3/4 | 383700 | |
4555 | BMCW | 5000 | 12 1/2 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 12 3/4 | 760500 | |
4556 | BMCX | 0 | 0 | |||||||
4557 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4558 | BMEC | 1600 | 13.0000 | 0 | ||||||
4559 | BMET | 12400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 3/8 | 16 1/2 | 224800 | |
4560 | BMG | 1500 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 6300 | |
4561 | BMGC | 0 | 0 | |||||||
4562 | BMGE | 0 | 0 | |||||||
4563 | BMGFX | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | |
4564 | BMGG | 0 | 0 | |||||||
4565 | BMGH | 0 | 0 | |||||||
4566 | BMGI | 0 | 0 | |||||||
4567 | BMGO | 0 | 0 | |||||||
4568 | BMGOB | 200 | 7.2500 | 0 | ||||||
4569 | BMGQ | 0 | 0 | |||||||
4570 | BMGS | 0 | 0 | |||||||
4571 | BMGT | 0 | 0 | |||||||
4572 | BMGU | 0 | 0 | |||||||
4573 | BMGW | 0 | 0 | |||||||
4574 | BMGp | 100 | 49 3/4 | 50 1/4 | 51 | 0 | ||||
4575 | BMI | 500 | 31 1/4 | 0 | ||||||
4576 | BMIN | 0 | 0 | |||||||
4577 | BMIO | 0 | 0 | |||||||
4578 | BMIS | 0 | 0 | |||||||
4579 | BMIT | 0 | 0 | |||||||
4580 | BMIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.14 | 5.27 | 1363 | |
4581 | BMJF | 100 | 21 3/4 | 21 3/4 | 22 1/2 | 0 | ||||
4582 | BMLC | 25000 | 0.0500 | 0 | ||||||
4583 | BMLS | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 3 | 3 1/2 | 4000 | |
4584 | BMM | 0 | 0 | |||||||
4585 | BMM.A | 0 | 0 | |||||||
4586 | BMMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.48 | 4.58 | 370 | |
4587 | BMN | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
4588 | BMO | 1000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 1000 | |
4589 | BMOG | 0 | 0 | |||||||
4590 | BMOK | 0 | 0 | |||||||
4591 | BMON | 0 | 0 | |||||||
4592 | BMOT | 0 | 0 | |||||||
4593 | BMP | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 7/8 | 500 | |
4594 | BMPA | 0 | 0 | |||||||
4595 | BMPC | 0 | 0 | |||||||
4596 | BMPE | 1200 | 11 7/8 | 11 1/4 | 12 | 11 1/4 | 11 3/4 | 12 | 31300 | |
4597 | BMPI | 10000 | 0.2812 | 0.2500 | 0.5000 | 0 | ||||
4598 | BMPR | 0 | 0 | |||||||
4599 | BMRA | 500 | 5 5/8 | 6 | 6 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 65700 | |
4600 | BMRB | 200 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 16.7500 | 18.2500 | 400 | |
4601 | BMRC | 100 | 19.0000 | 0 | ||||||
4602 | BMRK | 500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5625 | 6000 | |
4603 | BMRQ | 15000 | 12 3/8 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/4 | 12 5/8 | 287900 | |
4604 | BMS | 200 | 34 7/8 | 34 1/2 | 35 1/8 | 0 | ||||
4605 | BMSI | 0 | 0 | |||||||
4606 | BMSM | 0 | 0 | |||||||
4607 | BMSR | 0 | 0 | |||||||
4608 | BMSS | 80000 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4609 | BMT | 100 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
4610 | BMTC | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 26 1/2 | 27 3/4 | 1000 | |
4611 | BMTI | 0 | 0 | |||||||
4612 | BMTN | 3000 | 5 1/4 | 4 5/8 | 5 3/8 | 4 5/8 | 5 | 5 3/8 | 114200 | |
4613 | BMTR | 5000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 6400 | |
4614 | BMUR | 0 | 0 | |||||||
4615 | BMVXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.74 | 4.85 | 2207 | |
4616 | BMY | 200 | 99 1/2 | 98 3/8 | 99 5/8 | 98 1/8 | 99 | 100 1/8 | 10100 | |
4617 | BMYA | 0 | 0 | |||||||
4618 | BMYC | 0 | 0 | |||||||
4619 | BMYD | 0 | 0 | |||||||
4620 | BMYF | 0 | 0 | |||||||
4621 | BMYG | 0 | 0 | |||||||
4622 | BMYH | 0 | 0 | |||||||
4623 | BMYI | 0 | 0 | |||||||
4624 | BMYK | 0 | 0 | |||||||
4625 | BMYL | 0 | 0 | |||||||
4626 | BMYM | 0 | 0 | |||||||
4627 | BMYN | 0 | 0 | |||||||
4628 | BMYO | 0 | 0 | |||||||
4629 | BMYP | 0 | 0 | |||||||
4630 | BMYR | 0 | 0 | |||||||
4631 | BMYS | 0 | 0 | |||||||
4632 | BMYT | 0 | 0 | |||||||
4633 | BMYU | 0 | 0 | |||||||
4634 | BMYX | 0 | 0 | |||||||
4635 | BMYY | 0 | 0 | |||||||
4636 | BMYZ | 0 | 0 | |||||||
4637 | BMYp | 100 | 370 | 350 | 450 | 0 | ||||
4638 | BN | 0 | 0 | |||||||
4639 | BNA | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 500 | |
4640 | BNB | 0 | 403.04 | 0 | ||||||
4641 | BNBC | 1000 | 10 3/4 | 11 | 11 3/4 | 10 1/2 | 10 3/4 | 11 3/4 | 9900 | |
4642 | BNBG | 0 | 0 | |||||||
4643 | BNBGA | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1200 | |
4644 | BNC | 0 | 0 | |||||||
4645 | BNCC | 100 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 2200 | |
4646 | BNCMX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
4647 | BNCO | 0 | 0 | |||||||
4648 | BNCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.96 | 2.86 | 1937 | |
4649 | BND | 100 | 22 1/4 | 0 | ||||||
4650 | BNDC | 0 | 0 | |||||||
4651 | BNDCY | 0 | 7.3750 | 0 | ||||||
4652 | BNDR | 0 | 0 | |||||||
4653 | BNE | 1000 | 23 1/2 | 23 3/4 | 24 1/4 | 0 | ||||
4654 | BNEIX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
4655 | BNEN | 0 | 0 | |||||||
4656 | BNEO | 0 | 0 | |||||||
4657 | BNES | 0 | 0 | |||||||
4658 | BNET | 1000 | 1.0625 | 0.7812 | 1.0625 | 0.7812 | 0.8750 | 1.0625 | 40000 | |
4659 | BNEW | 0 | 0 | |||||||
4660 | BNG | 100 | 22 5/8 | 23 1/4 | 23 7/8 | 0 | ||||
4661 | BNGO | 200 | 1 11/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 5/8 | 1 11/16 | 26500 | |
4662 | BNGOW | 3000 | 1/4 | 9/32 | 9/32 | 1/4 | 7/32 | 3/8 | 7100 | |
4663 | BNGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.99 | 5.12 | 11307 | |
4664 | BNHB | 700 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 5400 | |
4665 | BNHG | 2200 | 0.5000 | 0 | ||||||
4666 | BNHN | 100 | 12 3/4 | 11 1/4 | 12 1/4 | 0 | ||||
4667 | BNHNA | 1000 | 8 1/8 | 9 | 9 | 8 1/8 | 7 7/8 | 8 1/4 | 10700 | |
4668 | BNHXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.10 | 5.23 | 6789 | |
4669 | BNI | 200 | 84 5/8 | 84 5/8 | 84 5/8 | 84 5/8 | 84 1/8 | 84 5/8 | 200 | |
4670 | BNIA | 0 | 0 | |||||||
4671 | BNIC | 0 | 0 | |||||||
4672 | BNIE | 0 | 0 | |||||||
4673 | BNIGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
4674 | BNIH | 0 | 0 | |||||||
4675 | BNII | 0 | 0 | |||||||
4676 | BNIK | 0 | 0 | |||||||
4677 | BNIL | 0 | 0 | |||||||
4678 | BNIO | 0 | 0 | |||||||
4679 | BNIR | 0 | 0 | |||||||
4680 | BNIS | 0 | 0 | |||||||
4681 | BNIT | 0 | 0 | |||||||
4682 | BNIU | 0 | 0 | |||||||
4683 | BNIX | 0 | 0 | |||||||
4684 | BNIY | 0 | 0 | |||||||
4685 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4686 | BNK | 100 | 28 1/8 | 29 1/2 | 30 1/8 | 0 | ||||
4687 | BNKA | 100 | 9.2500 | 9.0000 | 9.7500 | 0 | ||||
4688 | BNKF | 0 | 0 | |||||||
4689 | BNKN | 0 | 0 | |||||||
4690 | BNKP | 100 | 16.0000 | 0 | ||||||
4691 | BNKS | 0 | 0 | |||||||
4692 | BNKU | 10000 | 25 1/8 | 25 3/8 | 25 1/2 | 25 1/8 | 25 1/8 | 25 1/2 | 180900 | |
4693 | BNL | 100 | 57 1/4 | 58 3/8 | 59 1/8 | 0 | ||||
4694 | BNLA | 0 | 0 | |||||||
4695 | BNLC | 0 | 0 | |||||||
4696 | BNLL | 0 | 0 | |||||||
4697 | BNLN | 0 | 0 | |||||||
4698 | BNLT | 0 | 0 | |||||||
4699 | BNLW | 0 | 0 | |||||||
4700 | BNLZ | 0 | 0 | |||||||
4701 | BNLpA | 230 | 64 1/2 | 0 | ||||||
4702 | BNLpB | 500 | 63 | 63 | 63 | 63 | 500 | |||
4703 | BNLpC | 20 | 512 | 519 | 529 | 0 | ||||
4704 | BNLpV | 1600 | 35 | 0 | ||||||
4705 | BNN | 1200 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | ||||
4706 | BNND | 4000 | 0.8750 | 1.0625 | 1.0625 | 0.8750 | 0.8750 | 1.0000 | 70500 | |
4707 | BNNN | 0 | 0 | |||||||
4708 | BNNYX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
4709 | BNP | 100 | 12 7/8 | 12 5/8 | 13 1/4 | 0 | ||||
4710 | BNPF | 0 | 0 | |||||||
4711 | BNPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85 | 4.96 | 4389 | |
4712 | BNPY | 0 | 0 | |||||||
4713 | BNR/U | 0 | 0 | |||||||
4714 | BNR/WS | 0 | 1/8 | 1/4 | 0 | |||||
4715 | BNRGF | 0 | 0 | |||||||
4716 | BNRY | 1500 | 14 1/2 | 13 1/2 | 15 3/4 | 0 | ||||
4717 | BNS | 500 | 12 | 12 | 12 | 11 7/8 | 54600 | |||
4718 | BNSN | 0 | 0 | |||||||
4719 | BNSO | 0 | 0 | |||||||
4720 | BNSOF | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/2 | 11400 | |
4721 | BNST | 0 | 0 | |||||||
4722 | BNSTY | 0 | 3.3750 | 0 | ||||||
4723 | BNSWF | 1300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 4700 | |
4724 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4725 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4726 | BNTA | 100 | 22 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 66300 | |
4727 | BNTB | 0 | 0 | |||||||
4728 | BNTI | 1500 | 0.4400 | 0.3900 | 0.4400 | 0.3900 | 0.4100 | 0.4400 | 69100 | |
4729 | BNTIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
4730 | BNTL | 1900 | 1.3750 | 1.1250 | 1.8750 | 9700 | ||||
4731 | BNTN | 2000 | 21 3/8 | 21 5/8 | 21 5/8 | 20 7/8 | 21 1/8 | 21 3/8 | 318100 | |
4732 | BNTNW | 800 | 12 3/16 | 12 5/8 | 12 5/8 | 12 3/16 | 11 1/2 | 12 3/8 | 3800 | |
4733 | BNTT | 400 | 23 | 22 3/4 | 23 | 22 1/4 | 22 1/4 | 23 | 7800 | |
4734 | BNTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.82 | 2.83 | 878 | |
4735 | BNUEX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
4736 | BNX | 0 | 0 | |||||||
4737 | BNYC | 1600 | 2.7500 | 2.3750 | 3.1250 | 0 | ||||
4738 | BNYN | 25000 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/8 | 131800 | |
4739 | BNYXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.64 | 2.56 | 790 | |
4740 | BNZL | 0 | 0 | |||||||
4741 | BOA | 800 | 24 | 23 3/4 | 24 1/4 | 0 | ||||
4742 | BOAC | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.9375 | 20000 | |
4743 | BOAT | 1000 | 56 7/8 | 56 1/2 | 56 7/8 | 56 3/8 | 56 5/8 | 56 7/8 | 346200 | |
4744 | BOATZ | 400 | 48 3/4 | 48 1/2 | 48 3/4 | 48 1/2 | 48 3/4 | 49 | 1000 | |
4745 | BOBE | 500 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 42700 | |
4746 | BOBJ | 0 | 0 | |||||||
4747 | BOBJY | 100 | 18 1/4 | 16 1/2 | 18 1/2 | 16 1/4 | 17 3/4 | 18 1/2 | 1360900 | |
4748 | BOBS | 1300 | 3 5/8 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 10400 | |
4749 | BOBSW | 3000 | 1 1/32 | 1 | 1 3/8 | 0 | ||||
4750 | BOBSZ | 1700 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1700 | |
4751 | BOC | 1000 | 3 1/16 | 0 | ||||||
4752 | BOCB | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 124300 | |
4753 | BOCI | 1000 | 12 | 11 7/8 | 12 | 11 5/8 | 11 3/4 | 12 | 90000 | |
4754 | BOCO | 0 | 0 | |||||||
4755 | BOCR | 1000 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
4756 | BODY | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.2500 | 22000 | |
4757 | BOFP | 0 | 0 | |||||||
4758 | BOFPP | 0 | 0 | |||||||
4759 | BOG | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 300 | |||
4760 | BOGA | 0 | 0 | |||||||
4761 | BOGC | 0 | 0 | |||||||
4762 | BOGD | 1000 | 0.0200 | 0 | ||||||
4763 | BOGI | 0 | 0 | |||||||
4764 | BOGMF | 0 | 0 | |||||||
4765 | BOGN | 0 | 0 | |||||||
4766 | BOGR | 0 | 0 | |||||||
4767 | BOGS | 0 | 0 | |||||||
4768 | BOGT | 0 | 0 | |||||||
4769 | BOGU | 100 | 0.0250 | 0 | ||||||
4770 | BOGX | 0 | 0 | |||||||
4771 | BOGZ | 0 | 0 | |||||||
4772 | BOH | 1500 | 38 7/8 | 38 5/8 | 38 7/8 | 38 5/8 | 38 3/8 | 38 7/8 | 2100 | |
4773 | BOHC | 0 | 0 | |||||||
4774 | BOHO | 0 | 0 | |||||||
4775 | BOHR | 0 | 0 | |||||||
4776 | BOHU | 0 | 0 | |||||||
4777 | BOKCC | 0 | 0 | |||||||
4778 | BOKF | 2500 | 26 11/16 | 27 | 27 1/4 | 25 3/4 | 26 | 27 3/4 | 14400 | |
4779 | BOKT | 0 | 0 | |||||||
4780 | BOL | 4000 | 37 1/4 | 37 1/8 | 37 3/8 | 37 1/8 | 37 | 37 3/8 | 10600 | |
4781 | BOLB | 0 | 0 | |||||||
4782 | BOLC | 0 | 0 | |||||||
4783 | BOLD | 2000 | 15 1/4 | 15 1/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 3/8 | 76500 | |
4784 | BOLG | 0 | 0 | |||||||
4785 | BOLI | 0 | 0 | |||||||
4786 | BOLL | 100 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6875 | 100 | |
4787 | BOLLE | 0 | 0 | |||||||
4788 | BOLN | 0 | 0 | |||||||
4789 | BOLP | 0 | 0 | |||||||
4790 | BOLR | 0 | 0 | |||||||
4791 | BOLS | 0 | 0 | |||||||
4792 | BOLT | 300 | 2.8750 | 2.3125 | 2.9375 | 0 | ||||
4793 | BOLV | 0 | 0 | |||||||
4794 | BOLW | 0 | 0 | |||||||
4795 | BOLX | 0 | 0 | |||||||
4796 | BOM | 1000 | 1 9/16 | 1 9/16 | 1 7/8 | 0 | ||||
4797 | BOMC | 0 | 0 | |||||||
4798 | BOMI | 0 | 0 | |||||||
4799 | BOMS | 4400 | 24 11/16 | 25 | 25 | 24 11/16 | 24 1/2 | 25 | 4900 | |
4800 | BOMp | 200 | 29 | 0 | ||||||
4801 | BON/U | 0 | 0 | |||||||
4802 | BON/WS | 100 | 2 | 1 3/4 | 2 3/4 | 0 | ||||
4803 | BONE | 0 | 0 | |||||||
4804 | BONEN | 0 | 0 | |||||||
4805 | BONEO | 100 | 79 1/2 | 79 3/4 | 79 3/4 | 79 1/2 | 79 1/2 | 79 3/4 | 10300 | |
4806 | BONL | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7500 | 1.2500 | 4000 | |
4807 | BONT | 300 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 7600 | |
4808 | BONZ | 2000 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 15500 | |
4809 | BOOK | 500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 3/16 | 1500 | |
4810 | BOOKW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
4811 | BOOL | 200 | 26 | 24 3/4 | 26 | 24 3/4 | 25 3/4 | 26 1/4 | 6900 | |
4812 | BOOM | 10000 | 7 5/16 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/4 | 7 1/2 | 41600 | |
4813 | BOON | 400 | 1.6250 | 1.5000 | 2.1250 | 0 | ||||
4814 | BOOO | 0 | 0 | |||||||
4815 | BOOOY | 0 | 20.6250 | 0 | ||||||
4816 | BOOT | 100 | 10 | 10 | 10 5/8 | 10 | 10 | 10 5/8 | 4100 | |
4817 | BOP | 100 | 18 7/8 | 19 1/4 | 19 3/4 | 0 | ||||
4818 | BOPH | 5000 | 0.3000 | 0.2700 | 0.3000 | 0.2600 | 0.2600 | 0.3000 | 1483800 | |
4819 | BOPL | 0 | 0 | |||||||
4820 | BOPP | 0 | 0 | |||||||
4821 | BOPS | 0 | 0 | |||||||
4822 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4823 | BOR | 100 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 100 | |
4824 | BORA | 0 | 0 | |||||||
4825 | BORAY | 100 | 20 1/2 | 20 1/2 | 20 7/8 | 0 | ||||
4826 | BORC | 0 | 0 | |||||||
4827 | BORE | 0 | 0 | |||||||
4828 | BOREF | 0 | 0 | |||||||
4829 | BORK | 0 | 0 | |||||||
4830 | BORL | 400 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 114300 | |
4831 | BORM | 0 | 0 | |||||||
4832 | BORN | 0 | 0 | |||||||
4833 | BORNP | 0 | 0 | |||||||
4834 | BORR | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 300 | |
4835 | BORW | 0 | 0 | |||||||
4836 | BOS | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/4 | 100 | |
4837 | BOSA | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 19 3/4 | 21 3/4 | 200 | |
4838 | BOSC | 0 | 0 | |||||||
4839 | BOSCF | 500 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 10300 | |
4840 | BOSE | 0 | 0 | |||||||
4841 | BOSEM | 1300 | 98.2500 | 0 | ||||||
4842 | BOSEO | 100 | 60.6250 | 60.6250 | 60.6250 | 60.6250 | 100 | |||
4843 | BOSEP | 100 | 53.5500 | 0 | ||||||
4844 | BOSL | 0 | 0 | |||||||
4845 | BOSO | 0 | 0 | |||||||
4846 | BOSP | 0 | 0 | |||||||
4847 | BOSS | 500 | 6.3750 | 0 | ||||||
4848 | BOST | 900 | 32 | 33 1/8 | 33 1/8 | 31 3/8 | 32 | 32 1/8 | 2066800 | |
4849 | BOSTG | 5 | 117 3/4 | 120 1/8 | 120 1/8 | 117 3/4 | 118 | 119 1/4 | 35 | |
4850 | BOSTL | 30 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 7/8 | 29 1/2 | 55 | |
4851 | BOSU | 0 | 0 | |||||||
4852 | BOSWF | 100 | 2 1/8 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 5600 | |
4853 | BOTN | 0 | 0 | |||||||
4854 | BOTX | 1000 | 3 1/2 | 3 3/8 | 3 3/4 | 0 | ||||
4855 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
4856 | BOUB | 0 | 0 | |||||||
4857 | BOUG | 0 | 0 | |||||||
4858 | BOUS | 0 | 0 | |||||||
4859 | BOVR | 0 | 0 | |||||||
4860 | BOVRF | 0 | 0 | |||||||
4861 | BOW | 100 | 34 1/4 | 33 1/2 | 34 3/8 | 0 | ||||
4862 | BOWA | 0 | 0 | |||||||
4863 | BOWAB | 0 | 0 | |||||||
4864 | BOWE | 300 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
4865 | BOWG | 0 | 0 | |||||||
4866 | BOWL | 0 | 0 | |||||||
4867 | BOWR | 0 | 0 | |||||||
4868 | BOWRP | 0 | 0 | |||||||
4869 | BOWS | 0 | 0 | |||||||
4870 | BOWT | 0 | 0 | |||||||
4871 | BOWpB | 100 | 30 3/4 | 0 | ||||||
4872 | BOWpC | 1000 | 24 3/4 | 0 | ||||||
4873 | BOXA | 0 | 0 | |||||||
4874 | BOXX | 0 | 0 | |||||||
4875 | BOXXA | 1400 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 9 3/4 | 2800 | |
4876 | BOXXB | 1000 | 8 3/16 | 8 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 45200 | |
4877 | BOXXG | 25 | 102 | 102 | 102 | 102 | 99 | 102 | 25 | |
4878 | BOY | 0 | 0 | |||||||
4879 | BOYC | 0 | 0 | |||||||
4880 | BOYD | 100 | 8 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
4881 | BOYI | 0 | 0 | |||||||
4882 | BOYL | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 400 | |
4883 | BOYO | 0 | 0 | |||||||
4884 | BOYR | 0 | 0 | |||||||
4885 | BOZZ | 100 | 26.7500 | 25.5000 | 26.7500 | 0 | ||||
4886 | BP | 800 | 128 1/8 | 130 1/2 | 132 1/4 | 0 | ||||
4887 | BPAB | 800 | 9.0000 | 8.7500 | 9.0000 | 0 | ||||
4888 | BPAK | 0 | 0 | |||||||
4889 | BPAO | 500 | 15 | 15 | 16 1/4 | 0 | ||||
4890 | BPB | 10000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/2 | 10000 | |
4891 | BPBC | 1000 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
4892 | BPBD | 0 | 0 | |||||||
4893 | BPBF | 0 | 0 | |||||||
4894 | BPBG | 0 | 0 | |||||||
4895 | BPBH | 0 | 0 | |||||||
4896 | BPBK | 0 | 0 | |||||||
4897 | BPBLX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
4898 | BPBM | 0 | 0 | |||||||
4899 | BPBO | 0 | 0 | |||||||
4900 | BPC/A | 0 | 0 | |||||||
4901 | BPCO | 5000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 5000 | |||
4902 | BPCQ | 0 | 0 | |||||||
4903 | BPCQE | 0 | 0 | |||||||
4904 | BPCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.26 | 5.40 | 12340 | |
4905 | BPCpA | 300 | 49 3/4 | 0 | ||||||
4906 | BPEQX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
4907 | BPFB | 100 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 100 | |
4908 | BPG | 0 | 0 | |||||||
4909 | BPGBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
4910 | BPGEX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
4911 | BPGLX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
4912 | BPH | 0 | 0 | |||||||
4913 | BPHC | 0 | 0 | |||||||
4914 | BPHCY | 0 | 9.7500 | 0 | ||||||
4915 | BPHP | 0 | 0 | |||||||
4916 | BPIA | 0 | 0 | |||||||
4917 | BPIE | 900 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 3/8 | 16000 | |
4918 | BPIEP | 400 | 2 3/4 | 2 1/4 | 2 5/8 | 0 | ||||
4919 | BPIEZ | 16300 | 1/64 | 1/32 | 1/16 | 0 | ||||
4920 | BPIL | 0 | 0 | |||||||
4921 | BPILF | 500 | 29 | 29 1/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 8200 | |
4922 | BPL | 400 | 39 1/4 | 39 | 39 1/4 | 39 | 1400 | |||
4923 | BPLI | 0 | 0 | |||||||
4924 | BPLS | 600 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 6200 | |
4925 | BPLU | 400 | 18.6250 | 18.6250 | 18.6250 | 18.6250 | 400 | |||
4926 | BPLX | 200 | 10 7/32 | 9 5/8 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 9700 | |
4927 | BPMD | 28000 | 0.0010 | 0.0020 | 0.0500 | 0 | ||||
4928 | BPMI | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 10 3/4 | 11 3/4 | 100 | |
4929 | BPOP | 2000 | 27 | 27 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/8 | 22500 | |
4930 | BPOPP | 100 | 26 | 26 | 27 | 0 | ||||
4931 | BPP | 600 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | ||||
4932 | BPPD | 0 | 0 | |||||||
4933 | BPPX | 0 | 0 | |||||||
4934 | BPR | 3000 | 25 1/8 | 25 1/8 | 25 5/8 | 0 | ||||
4935 | BPRT | 5000 | 1.2500 | 1.2500 | 1.6250 | 1.2500 | 1.2500 | 1.5000 | 82300 | |
4936 | BPRX | 0 | 0 | |||||||
4937 | BPRXA | 1500 | 31/32 | 1 | 1 | 31/32 | 31/32 | 1 1/32 | 28600 | |
4938 | BPRXL | 18000 | 1/16 | 1/16 | 3/32 | 0 | ||||
4939 | BPRXU | 500 | 4 | 3 1/4 | 5 | 0 | ||||
4940 | BPRXW | 5500 | 1/8 | 1/8 | 5/16 | 0 | ||||
4941 | BPRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.94 | 5.05 | 12134 | |
4942 | BPRXZ | 2000 | 1/16 | 1/16 | 3/16 | 0 | ||||
4943 | BPS | 200 | 1 | 0 | ||||||
4944 | BPT | 200 | 17 1/8 | 17 | 17 3/8 | 0 | ||||
4945 | BPT.A | 0 | 0 | |||||||
4946 | BPTI | 0 | 0 | |||||||
4947 | BPTM | 200 | 13 | 14 3/4 | 14 3/4 | 13 | 13 | 14 3/4 | 1100 | |
4948 | BPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
4949 | BPW | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
4950 | BPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
4951 | BPXA | 0 | 0 | |||||||
4952 | BPY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
4953 | BPYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.12 | 5.22 | 5825 | |
4954 | BPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
4955 | BQR | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/4 | 27 3/4 | 100 | |
4956 | BQRA | 0 | 0 | |||||||
4957 | BQRC | 0 | 0 | |||||||
4958 | BQRD | 0 | 0 | |||||||
4959 | BQRR | 0 | 0 | |||||||
4960 | BQRT | 0 | 0 | |||||||
4961 | BQRZ | 0 | 0 | |||||||
4962 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
4963 | BQT | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 700 | |
4964 | BR | 700 | 46 1/2 | 45 1/8 | 45 1/2 | 0 | ||||
4965 | BRA | 100 | 41 1/2 | 0 | ||||||
4966 | BRACY | 0 | 0.2188 | 0.1700 | 0.2300 | 0 | ||||
4967 | BRAG | 0 | 0 | |||||||
4968 | BRAI | 700 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 700 | |
4969 | BRAIW | 400 | 1/8 | 1/8 | 7/32 | 0 | ||||
4970 | BRAL | 0 | 0 | |||||||
4971 | BRALF | 100 | 2.8500 | 0 | ||||||
4972 | BRAM | 0 | 0 | |||||||
4973 | BRAU | 1200 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
4974 | BRBK | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 24 7/8 | 25 1/4 | 200 | |
4975 | BRCK | 0 | 0 | |||||||
4976 | BRCO | 0 | 0 | |||||||
4977 | BRCOA | 800 | 24 1/2 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 129900 | |
4978 | BRCP | 200 | 43 | 49 1/4 | 49 1/2 | 41 3/4 | 41 3/4 | 43 1/4 | 201900 | |
4979 | BRD | 100 | 30 3/4 | 0 | ||||||
4980 | BRDA | 300 | 10.0000 | 10.0000 | 11.0000 | 0 | ||||
4981 | BRDC | 0 | 0 | |||||||
4982 | BRDCY | 0 | 0 | |||||||
4983 | BRDL | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 3000 | |
4984 | BRDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.70 | 4.81 | 11815 | |
4985 | BRE | 300 | 20 5/8 | 20 3/8 | 20 3/4 | 20 3/8 | 20 1/4 | 20 7/8 | 2700 | |
4986 | BREK | 0 | 0 | |||||||
4987 | BREL | 2300 | 0.1100 | 0.2000 | 0.2000 | 0.1100 | 0.1000 | 0.2000 | 14300 | |
4988 | BREN | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
4989 | BREQX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
4990 | BRER | 100 | 11.0000 | 0 | ||||||
4991 | BRES | 0 | 0 | |||||||
4992 | BREW | 100 | 10 3/8 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 17900 | |
4993 | BREXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.60 | 4.72 | 322 | |
4994 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
4995 | BRF | 1300 | 14 3/8 | 14 3/4 | 15 1/8 | 0 | ||||
4996 | BRFB | 0 | 0 | |||||||
4997 | BRFBP | 0 | 0 | |||||||
4998 | BRFC | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 100 | |
4999 | BRFD | 0 | 0 | |||||||
5000 | BRFN | 0 | 0 | |||||||
5001 | BRG | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 3/4 | 30 5/8 | 600 | |
5002 | BRG.A | 0 | 0 | |||||||
5003 | BRGA | 0 | 0 | |||||||
5004 | BRGB | 0 | 0 | |||||||
5005 | BRGC | 0 | 0 | |||||||
5006 | BRGD | 0 | 0 | |||||||
5007 | BRGF | 0 | 0 | |||||||
5008 | BRGL | 0 | 0 | |||||||
5009 | BRGM | 0 | 0 | |||||||
5010 | BRGN | 5000 | 0.3437 | 0.3125 | 0.3750 | 0.3125 | 0.3437 | 0.4375 | 61000 | |
5011 | BRGO | 0 | 0 | |||||||
5012 | BRGP | 16000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 47200 | |
5013 | BRGRX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
5014 | BRGV | 0 | 0 | |||||||
5015 | BRGW | 0 | 0 | |||||||
5016 | BRGY | 0 | 0 | |||||||
5017 | BRI | 500 | 10 | 9 3/8 | 11 | 0 | ||||
5018 | BRI.W | 0 | 0 | |||||||
5019 | BRI/WS | 100 | 7/16 | 5/16 | 5/8 | 0 | ||||
5020 | BRIA | 0 | 0 | |||||||
5021 | BRIAA | 100 | 0.7500 | 0.7500 | 0.9375 | 0 | ||||
5022 | BRIAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.65 | 0 | |
5023 | BRICX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
5024 | BRID | 500 | 7 1/4 | 7 1/4 | 8 1/2 | 0 | ||||
5025 | BRIM | 0 | 0 | |||||||
5026 | BRIMF | 2500 | 1 3/4 | 1 15/16 | 1 15/16 | 1 11/16 | 1 11/16 | 1 7/8 | 39500 | |
5027 | BRIO | 0 | 0 | |||||||
5028 | BRIOF | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 11/64 | 3 1/4 | 3 3/8 | 52400 | |
5029 | BRIR | 0 | 0 | |||||||
5030 | BRIRF | 0 | 0 | |||||||
5031 | BRIS | 0 | 0 | |||||||
5032 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5033 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5034 | BRK.A | 0 | 0 | |||||||
5035 | BRK/A | 30 | 32200 | 0 | ||||||
5036 | BRK/B | 140 | 1050 | 0 | ||||||
5037 | BRKA | 0 | 0 | |||||||
5038 | BRKB | 0 | 0 | |||||||
5039 | BRKC | 0 | 0 | |||||||
5040 | BRKE | 0 | 0 | |||||||
5041 | BRKK | 0 | 0 | |||||||
5042 | BRKL | 0 | 0 | |||||||
5043 | BRKN | 0 | 0 | |||||||
5044 | BRKR | 0 | 0 | |||||||
5045 | BRKS | 1000 | 12 5/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 1/2 | 13 | 17700 | |
5046 | BRKT | 1000 | 38 1/2 | 37 1/2 | 39 3/4 | 36 | 38 1/2 | 39 | 365300 | |
5047 | BRKY | 0 | 0 | |||||||
5048 | BRKZ | 0 | 0 | |||||||
5049 | BRL | 1000 | 28 1/8 | 27 1/4 | 29 1/4 | 0 | ||||
5050 | BRLG | 0 | 0 | |||||||
5051 | BRLI | 1500 | 1 23/32 | 1 11/16 | 1 15/16 | 1 11/16 | 1 5/8 | 1 15/16 | 18900 | |
5052 | BRLIW | 2000 | 9/32 | 5/16 | 5/16 | 1/4 | 9/32 | 11/32 | 35000 | |
5053 | BRLIZ | 600 | 1/8 | 3/16 | 1/4 | 1/8 | 1/8 | 7/32 | 10100 | |
5054 | BRLM | 0 | 0 | |||||||
5055 | BRLS | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 14100 | |
5056 | BRLZ | 0 | 0 | |||||||
5057 | BRM | 100 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
5058 | BRN | 200 | 15 | 0 | ||||||
5059 | BRNO | 1000 | 14.6250 | 14.5000 | 14.7500 | 14.2500 | 14.3750 | 14.7500 | 30700 | |
5060 | BROC | 400 | 4 3/8 | 4 5/8 | 4 5/8 | 3 7/8 | 3 7/8 | 4 1/2 | 25400 | |
5061 | BROD | 1000 | 26 3/4 | 27 | 27 1/4 | 26 1/2 | 26 1/2 | 26 3/4 | 236500 | |
5062 | BRPT | 10000 | 2.3750 | 0 | ||||||
5063 | BRR | 200 | 33 3/8 | 33 1/4 | 33 5/8 | 0 | ||||
5064 | BRRA | 0 | 0 | |||||||
5065 | BRRAY | 0 | 9.8750 | 10.1250 | 0 | |||||
5066 | BRRD | 0 | 0 | |||||||
5067 | BRRH | 1200 | 0.0001 | 0 | ||||||
5068 | BRRI | 0 | 0 | |||||||
5069 | BRRL | 0 | 0 | |||||||
5070 | BRRN | 0 | 0 | |||||||
5071 | BRRP | 0 | 0 | |||||||
5072 | BRRT | 0 | 0 | |||||||
5073 | BRRX | 0 | 0 | |||||||
5074 | BRS | 0 | 0 | |||||||
5075 | BRS.A | 0 | 0 | |||||||
5076 | BRS/A | 600 | 18 1/2 | 18 3/8 | 19 | 0 | ||||
5077 | BRSA | 0 | 0 | |||||||
5078 | BRSFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
5079 | BRSI | 500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.9375 | 500 | |
5080 | BRSL | 0 | 0 | |||||||
5081 | BRT | 200 | 6 3/8 | 0 | ||||||
5082 | BRTL | 0 | 0 | |||||||
5083 | BRTLY | 0 | 0 | |||||||
5084 | BRTO | 0 | 0 | |||||||
5085 | BRTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.69 | 2.69 | 1326 | |
5086 | BRU | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 5/8 | 4000 | |
5087 | BRVEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.49 | 0 | |
5088 | BRWIX | 0 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | |
5089 | BRY | 700 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
5090 | BRYH | 0 | 0 | |||||||
5091 | BRYJ | 0 | 0 | |||||||
5092 | BRYL | 0 | 0 | |||||||
5093 | BRYS | 0 | 0 | |||||||
5094 | BS | 1000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 5/8 | 7 1/2 | 7 7/8 | 3100 | |
5095 | BSA | 8000 | 1 1/4 | 1 1/16 | 1 3/8 | 0 | ||||
5096 | BSAD | 0 | 0 | |||||||
5097 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5098 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5099 | BSB | 0 | 14 1/4 | 14 7/8 | 0 | |||||
5100 | BSBAX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
5101 | BSBC | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/8 | 200 | |
5102 | BSBI | 3000 | 2 11/32 | 2 1/4 | 2 11/32 | 2 1/4 | 2 1/4 | 2 3/8 | 9600 | |
5103 | BSBIW | 1000 | 5/32 | 3/16 | 9/32 | 0 | ||||
5104 | BSBL | 1200 | 2 15/16 | 2 7/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/16 | 80800 | |
5105 | BSBN | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 5/8 | 600 | |
5106 | BSBP | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.3125 | 10000 | |
5107 | BSC | 300 | 24 1/2 | 24 1/8 | 24 1/2 | 0 | ||||
5108 | BSCAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
5109 | BSCB | 0 | 0 | |||||||
5110 | BSCK | 0 | 0 | |||||||
5111 | BSCL | 0 | 0 | |||||||
5112 | BSCM | 0 | 0 | |||||||
5113 | BSCMX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.38 | 0 | |
5114 | BSCN | 0 | 0 | |||||||
5115 | BSCS | 100 | 27.5000 | 0 | ||||||
5116 | BSCT | 0 | 0 | |||||||
5117 | BSCV | 0 | 0 | |||||||
5118 | BSCZ | 0 | 0 | |||||||
5119 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5120 | BSCpB | 2800 | 25 | 25 | 25 | 25 | 24 7/8 | 25 1/4 | 43700 | |
5121 | BSCpC | 200 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 10500 | |||
5122 | BSCpZ | 2000 | 24 5/8 | 24 3/4 | 24 7/8 | 24 5/8 | 7200 | |||
5123 | BSDB | 3500 | 0.0010 | 0 | ||||||
5124 | BSDM | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | |||
5125 | BSDMC | 0 | 0 | |||||||
5126 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
5127 | BSE | 200 | 22 1/8 | 22 1/4 | 22 1/4 | 22 1/8 | 22 | 22 1/2 | 2300 | |
5128 | BSEA | 0 | 0 | |||||||
5129 | BSEAF | 0 | 0 | |||||||
5130 | BSEF | 0 | 0 | |||||||
5131 | BSEP | 2000 | 3 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 16400 | |
5132 | BSET | 900 | 22 3/4 | 23 | 23 1/2 | 22 3/4 | 22 3/4 | 23 3/8 | 24800 | |
5133 | BSEpA | 500 | 24 3/4 | 0 | ||||||
5134 | BSEpB | 2400 | 24 1/4 | 0 | ||||||
5135 | BSF | 0 | 0 | |||||||
5136 | BSFA | 0 | 0 | |||||||
5137 | BSFE | 300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 3/8 | 3300 | |
5138 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5139 | BSFEW | 2500 | 1 1/2 | 1/2 | 1 1/2 | 0 | ||||
5140 | BSFEZ | 1500 | 9/16 | 5/16 | 9/16 | 0 | ||||
5141 | BSFpA | 500 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 1500 | |||
5142 | BSFpB | 200 | 24 1/8 | 23 7/8 | 24 1/8 | 23 7/8 | 2300 | |||
5143 | BSFpC | 400 | 24 7/8 | 24 7/8 | 25 | 24 5/8 | 22300 | |||
5144 | BSFpD | 7600 | 26 | 25 7/8 | 26 | 25 7/8 | 9800 | |||
5145 | BSG | 0 | 0 | |||||||
5146 | BSH | 100 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 | 17 | 200 | |
5147 | BSHN | 0 | 0 | |||||||
5148 | BSHP | 0 | 0 | |||||||
5149 | BSHPB | 100 | 14.0000 | 0 | ||||||
5150 | BSHR | 0 | 0 | |||||||
5151 | BSHS | 0 | 0 | |||||||
5152 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5153 | BSI | 100 | 13 7/8 | 0 | ||||||
5154 | BSIAX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.50 | 0 | |
5155 | BSIC | 600 | 0.0500 | 0.0500 | 0.0937 | 0 | ||||
5156 | BSICX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
5157 | BSII | 0 | 0 | |||||||
5158 | BSIK | 0 | 0 | |||||||
5159 | BSIM | 0 | 0 | |||||||
5160 | BSIR | 0 | 0 | |||||||
5161 | BSIS | 200 | 13 | 13 | 14 | 13 | 13 | 14 | 24300 | |
5162 | BSIpA | 0 | 0 | |||||||
5163 | BSM/WS | 0 | 1/16 | 7/16 | 0 | |||||
5164 | BSMI | 0 | 0 | |||||||
5165 | BSMK | 0 | 0 | |||||||
5166 | BSMR | 800 | 15.5000 | 15.1250 | 15.8750 | 0 | ||||
5167 | BSMT | 300 | 5 1/16 | 4 3/8 | 5 1/16 | 4 3/8 | 4 15/16 | 5 1/16 | 251100 | |
5168 | BSND | 50 | 250.0000 | 190.0000 | 255.0000 | 0 | ||||
5169 | BSNO | 0 | 0 | |||||||
5170 | BSNOY | 0 | 0 | |||||||
5171 | BSNR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
5172 | BSNX | 100 | 7 3/8 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 14900 | |
5173 | BSO | 100 | 15 3/8 | 0 | ||||||
5174 | BSOI | 1000 | 4.2000 | 0 | ||||||
5175 | BSP | 1000 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
5176 | BSPAX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.90 | 0 | |
5177 | BSPCX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
5178 | BSPT | 300 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 33600 | |
5179 | BSPTG | 35 | 77 1/8 | 75 5/8 | 76 3/4 | 0 | ||||
5180 | BSRR | 100 | 14.0000 | 25.0000 | 26.5000 | 0 | ||||
5181 | BSSLF | 0 | 0 | |||||||
5182 | BSSPX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
5183 | BSST | 5000 | 25 3/8 | 25 1/2 | 25 3/4 | 25 1/4 | 25 1/4 | 25 1/2 | 366600 | |
5184 | BSSTG | 20 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 98 1/4 | 90 | |
5185 | BST | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 1/8 | 100 | |
5186 | BSTAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
5187 | BSTBX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | |
5188 | BSTC | 500 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 800 | |
5189 | BSTD | 0 | 0 | |||||||
5190 | BSTE | 0 | 0 | |||||||
5191 | BSTG | 0 | 0 | |||||||
5192 | BSTH | 0 | 0 | |||||||
5193 | BSTI | 0 | 0 | |||||||
5194 | BSTL | 0 | 0 | |||||||
5195 | BSTN | 1000 | 15 5/8 | 15 1/2 | 16 1/4 | 15 3/8 | 15 5/8 | 15 7/8 | 595000 | |
5196 | BSTO | 0 | 0 | |||||||
5197 | BSTR | 5000 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
5198 | BSTW | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 9 1/2 | 1000 | |
5199 | BSTX | 0 | 0 | |||||||
5200 | BSTZ | 0 | 0 | |||||||
5201 | BSVAX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 18.54 | 0 | |
5202 | BSVCX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
5203 | BSVYX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
5204 | BSW | 0 | 0 | |||||||
5205 | BSX | 100 | 55 1/8 | 55 3/8 | 55 5/8 | 55 1/8 | 54 7/8 | 55 1/4 | 20600 | |
5206 | BSXA | 0 | 0 | |||||||
5207 | BSXC | 0 | 0 | |||||||
5208 | BSXD | 0 | 0 | |||||||
5209 | BSXF | 0 | 0 | |||||||
5210 | BSXG | 0 | 0 | |||||||
5211 | BSXH | 0 | 0 | |||||||
5212 | BSXJ | 0 | 0 | |||||||
5213 | BSXL | 0 | 0 | |||||||
5214 | BSXM | 0 | 0 | |||||||
5215 | BSXN | 0 | 0 | |||||||
5216 | BSXO | 0 | 0 | |||||||
5217 | BSXS | 0 | 0 | |||||||
5218 | BSXT | 200 | 13.0000 | 13.0000 | 14.0000 | 0 | ||||
5219 | BSXU | 0 | 0 | |||||||
5220 | BSXX | 0 | 0 | |||||||
5221 | BSXY | 0 | 0 | |||||||
5222 | BSY | 200 | 58 1/4 | 60 1/2 | 60 7/8 | 0 | ||||
5223 | BSYB | 0 | 0 | |||||||
5224 | BSYE | 0 | 0 | |||||||
5225 | BSYP | 0 | 0 | |||||||
5226 | BSYS | 500 | 39 1/2 | 40 1/4 | 40 1/4 | 39 3/8 | 39 1/2 | 40 | 91200 | |
5227 | BSYV | 0 | 0 | |||||||
5228 | BSp | 200 | 49 | 49 | 49 | 49 | 48 5/8 | 49 5/8 | 200 | |
5229 | BSpB | 100 | 24 5/8 | 25 | 25 1/2 | 0 | ||||
5230 | BT | 100 | 82 | 81 1/2 | 82 | 81 1/2 | 81 5/8 | 82 | 500 | |
5231 | BTA | 0 | 0 | |||||||
5232 | BTAEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
5233 | BTAI | 0 | 0 | |||||||
5234 | BTAMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
5235 | BTB | 200 | 22 | 0 | ||||||
5236 | BTBEX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
5237 | BTBFX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 | |
5238 | BTBT | 0 | 0 | |||||||
5239 | BTBTY | 900 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
5240 | BTC | 100 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 5400 | |||
5241 | BTCAX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
5242 | BTCB | 5000 | 14.7500 | 14.2500 | 15.2500 | 0 | ||||
5243 | BTCC | 0 | 0 | |||||||
5244 | BTCI | 0 | 0 | |||||||
5245 | BTCR | 0 | 0 | |||||||
5246 | BTCT | 0 | 0 | |||||||
5247 | BTCW | 0 | 0 | |||||||
5248 | BTCXX | 0 | 0.18 | 4.55 | 4.63 | 486 | ||||
5249 | BTE | 0 | 0 | |||||||
5250 | BTE.A | 0 | 0 | |||||||
5251 | BTE.B | 0 | 0 | |||||||
5252 | BTEAX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
5253 | BTEC | 0 | 0 | |||||||
5254 | BTEFX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.47 | 0 | |
5255 | BTEI | 0 | 0 | |||||||
5256 | BTEIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.46 | 0 | |
5257 | BTEK | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 5900 | |
5258 | BTEMX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.40 | 0 | |
5259 | BTEQX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | |
5260 | BTEX | 900 | 2.2500 | 1.7500 | 2.3750 | 0 | ||||
5261 | BTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.17 | 3.21 | 7472 | |
5262 | BTF | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 3/8 | 500 | |
5263 | BTFB | 0 | 0 | |||||||
5264 | BTFBX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0 | |
5265 | BTFC | 100 | 35 | 35 | 35 | 35 | 35 | 35 7/8 | 100 | |
5266 | BTFI | 0 | 0 | |||||||
5267 | BTFIX | 0 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0 | |
5268 | BTFLX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
5269 | BTFS | 0 | 0 | |||||||
5270 | BTFTX | 0 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | |
5271 | BTFU | 2000 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6250 | 1.0625 | 2000 | |
5272 | BTFXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.36 | 3.37 | 1139 | |
5273 | BTG/WS | 0 | 3 1/2 | 4 3/4 | 0 | |||||
5274 | BTGA | 0 | 0 | |||||||
5275 | BTGC | 1000 | 7 3/16 | 7 3/16 | 7 5/16 | 7 1/8 | 7 3/16 | 7 1/4 | 406100 | |
5276 | BTGCL | 4000 | 3 1/2 | 3 1/2 | 3 1/2 | 2 15/16 | 3 | 3 1/2 | 29100 | |
5277 | BTGHX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
5278 | BTGI | 1000 | 18 1/4 | 15 3/4 | 18 3/8 | 15 1/4 | 17 7/8 | 18 1/4 | 421500 | |
5279 | BTGT | 0 | 0 | |||||||
5280 | BTH | 500 | 41 5/8 | 41 1/8 | 41 7/8 | 41 1/8 | 41 1/8 | 41 7/8 | 1700 | |
5281 | BTHB | 0 | 0 | |||||||
5282 | BTHF | 0 | 0 | |||||||
5283 | BTHI | 0 | 0 | |||||||
5284 | BTHL | 0 | 0 | |||||||
5285 | BTHM | 0 | 0 | |||||||
5286 | BTHN | 0 | 0 | |||||||
5287 | BTHS | 300 | 15.5000 | 15.0000 | 16.7500 | 0 | ||||
5288 | BTHT | 0 | 0 | |||||||
5289 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5290 | BTI | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 400 | |
5291 | BTIAX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
5292 | BTIC | 0 | 0 | |||||||
5293 | BTIE | 0 | 0 | |||||||
5294 | BTIEX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
5295 | BTIG | 0 | 0 | |||||||
5296 | BTII | 0 | 0 | |||||||
5297 | BTIIX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
5298 | BTIL | 0 | 0 | |||||||
5299 | BTILX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
5300 | BTIM | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 700 | |
5301 | BTIO | 0 | 0 | |||||||
5302 | BTIOF | 1000 | 1 1/8 | 1 5/32 | 1 5/32 | 1 1/8 | 1 1/8 | 1 1/4 | 8900 | |
5303 | BTIP | 0 | 0 | |||||||
5304 | BTIQ | 900 | 0.5625 | 0 | ||||||
5305 | BTIS | 0 | 0 | |||||||
5306 | BTIT | 0 | 0 | |||||||
5307 | BTIUX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
5308 | BTIV | 0 | 0 | |||||||
5309 | BTIX | 3300 | 1 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 110500 | |
5310 | BTK | 0 | 140.25 | 138.48 | 141.11 | 138.05 | 0 | |||
5311 | BTL | 600 | 53 1/2 | 53 | 53 3/8 | 0 | ||||
5312 | BTLAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
5313 | BTLB | 0 | 0 | |||||||
5314 | BTLD | 0 | 0 | |||||||
5315 | BTLGX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
5316 | BTLI | 6000 | 0.0200 | 0 | ||||||
5317 | BTLK | 30 | 102.0000 | 97.0000 | 150.0000 | 0 | ||||
5318 | BTLN | 0 | 0 | |||||||
5319 | BTLR | 1900 | 30 1/4 | 30 1/4 | 31 | 29 1/2 | 29 1/4 | 30 1/4 | 43100 | |
5320 | BTLRX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
5321 | BTLXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.32 | 5.45 | 22775 | |
5322 | BTM | 100 | 18 1/4 | 20 | 22 | 0 | ||||
5323 | BTMD | 0 | 0 | |||||||
5324 | BTME | 0 | 0 | |||||||
5325 | BTMF | 0 | 0 | |||||||
5326 | BTMM | 0 | 0 | |||||||
5327 | BTMTX | 0 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0 | |
5328 | BTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.04 | 5.17 | 3265 | |
5329 | BTN | 100 | 16 | 16 | 16 | 16 | 100 | |||
5330 | BTNC | 0 | 0 | |||||||
5331 | BTNR | 0 | 0 | |||||||
5332 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5333 | BTNS | 0 | 0 | |||||||
5334 | BTO | 100 | 27 | 27 | 27 | 27 | 26 7/8 | 27 1/4 | 100 | |
5335 | BTOP | 0 | 0 | |||||||
5336 | BTP | 0 | 0 | |||||||
5337 | BTQEX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
5338 | BTR | 700 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 1600 | |||
5339 | BTRE | 200 | 14.8750 | 14.8750 | 15.0000 | 0 | ||||
5340 | BTRK | 500 | 1.5000 | 1.2500 | 1.7500 | 0 | ||||
5341 | BTRL | 0 | 0 | |||||||
5342 | BTRN | 5000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 5000 | |
5343 | BTRU | 0 | 0 | |||||||
5344 | BTRUY | 0 | 0 | |||||||
5345 | BTRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.11 | 5.22 | 11939 | |
5346 | BTRY | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 1300 | |
5347 | BTS | 0 | 126.32 | 0 | ||||||
5348 | BTSCX | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | |
5349 | BTSFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.01 | 0 | |
5350 | BTSRX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
5351 | BTST | 0 | 0 | |||||||
5352 | BTSTM | 0 | 0 | |||||||
5353 | BTSVX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.69 | 0 | |
5354 | BTT | 2000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 2000 | |
5355 | BTTFX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
5356 | BTTNX | 0 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | |
5357 | BTTRX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | |
5358 | BTTTX | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | |
5359 | BTTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.61 | 4.69 | 5174 | |
5360 | BTU | 0 | 0 | |||||||
5361 | BTUI | 2000 | 3 1/2 | 3 1/2 | 3 9/16 | 3 7/16 | 3 7/16 | 3 1/2 | 91000 | |
5362 | BTUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.52 | 4.62 | 2017 | |
5363 | BTV | 100 | 23 3/8 | 28 5/8 | 29 1/8 | 0 | ||||
5364 | BTVL | 0 | 0 | |||||||
5365 | BTVS | 0 | 0 | |||||||
5366 | BTVV | 0 | 0 | |||||||
5367 | BTVW | 0 | 0 | |||||||
5368 | BTVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.65 | 4.75 | 1046 | |
5369 | BTW | 0 | 5 1/2 | 6 1/2 | 0 | |||||
5370 | BTWL | 0 | 0 | |||||||
5371 | BTWLF | 0 | 0.8125 | 1.7500 | 2.0000 | 0 | ||||
5372 | BTWS | 6000 | 5 15/16 | 6 1/8 | 6 5/16 | 5 7/8 | 5 7/8 | 5 15/16 | 86000 | |
5373 | BTXU | 0 | 0 | |||||||
5374 | BTXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.82 | 2.67 | 1190 | |
5375 | BTY | 100 | 55 | 55 | 55 | 55 | 55 | 55 3/4 | 300 | |
5376 | BTYA | 0 | 0 | |||||||
5377 | BTYC | 0 | 0 | |||||||
5378 | BTYL | 0 | 0 | |||||||
5379 | BTYM | 0 | 0 | |||||||
5380 | BTYO | 0 | 0 | |||||||
5381 | BTYP | 0 | 0 | |||||||
5382 | BTYR | 0 | 0 | |||||||
5383 | BTYS | 0 | 0 | |||||||
5384 | BTYT | 0 | 0 | |||||||
5385 | BTYU | 0 | 0 | |||||||
5386 | BTYX | 0 | 0 | |||||||
5387 | BTZ | 200 | 12 1/2 | 21 7/8 | 22 3/8 | 0 | ||||
5388 | BTZY | 0 | 0 | |||||||
5389 | BTpI | 200 | 25 1/8 | 25 3/8 | 25 3/4 | 0 | ||||
5390 | BTpQ | 112000 | 21 7/8 | 0 | ||||||
5391 | BTpR | 100000 | 21 13/16 | 21 13/16 | 21 13/16 | 21 13/16 | 100000 | |||
5392 | BTpS | 300 | 25 7/8 | 0 | ||||||
5393 | BU | 200 | 28 | 28 1/4 | 28 1/4 | 27 7/8 | 28 | 28 5/8 | 800 | |
5394 | BUBT | 0 | 0 | |||||||
5395 | BUCD | 0 | 0 | |||||||
5396 | BUCEX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
5397 | BUCK | 800 | 6 1/4 | 6 | 6 3/8 | 0 | ||||
5398 | BUD | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 39 1/8 | 400 | |
5399 | BUDD | 0 | 0 | |||||||
5400 | BUDK | 0 | 0 | |||||||
5401 | BUDM | 0 | 0 | |||||||
5402 | BUDN | 0 | 0 | |||||||
5403 | BUDO | 0 | 0 | |||||||
5404 | BUDT | 0 | 0 | |||||||
5405 | BUDW | 0 | 0 | |||||||
5406 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5407 | BUE | 0 | 0 | |||||||
5408 | BUEF | 0 | 0 | |||||||
5409 | BUFBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
5410 | BUFEX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
5411 | BUFGX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
5412 | BUFHX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
5413 | BUFO | 0 | 0 | |||||||
5414 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5415 | BUI | 0 | 0 | |||||||
5416 | BUI.A | 0 | 0 | |||||||
5417 | BUIBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
5418 | BUICX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.91 | 0 | |
5419 | BUII | 3000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.5625 | 3000 | |
5420 | BUKS | 1000 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 9000 | |
5421 | BULIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
5422 | BULKF | 0 | 0 | |||||||
5423 | BULL | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 61100 | |
5424 | BULM | 0 | 0 | |||||||
5425 | BULV | 400 | 4.2500 | 4.6250 | 6.8750 | 0 | ||||
5426 | BUMM | 4000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
5427 | BUNIA | 3600 | 30.6000 | 31.0000 | 42.0000 | 0 | ||||
5428 | BUNP | 0 | 0 | |||||||
5429 | BUNY | 0 | 0 | |||||||
5430 | BUNZ | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 1600 | |
5431 | BUO | 0 | 0 | |||||||
5432 | BUP/WS | 0 | 1/8 | 3/8 | 0 | |||||
5433 | BUR | 200 | 14 | 10 1/4 | 10 1/2 | 0 | ||||
5434 | BURA | 0 | 0 | |||||||
5435 | BURC | 0 | 0 | |||||||
5436 | BURCA | 200 | 28.7500 | 27.5000 | 29.0000 | 0 | ||||
5437 | BURD | 0 | 0 | |||||||
5438 | BURHX | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 25.73 | 0 | |
5439 | BURM | 0 | 0 | |||||||
5440 | BURMY | 6000 | 34 7/8 | 34 7/8 | 35 1/2 | 0 | ||||
5441 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5442 | BURNW | 6700 | 0.0900 | 0 | ||||||
5443 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5444 | BURP | 0 | 0 | |||||||
5445 | BURR | 0 | 0 | |||||||
5446 | BURT | 0 | 0 | |||||||
5447 | BURU | 0 | 0 | |||||||
5448 | BURUY | 0 | 0 | |||||||
5449 | BUS | 1000 | 3 1/8 | 3 1/16 | 3 3/8 | 0 | ||||
5450 | BUSAX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
5451 | BUSC | 200 | 0.3750 | 0 | ||||||
5452 | BUSI | 0 | 0 | |||||||
5453 | BUSM | 0 | 0 | |||||||
5454 | BUSO | 0 | 0 | |||||||
5455 | BUSR | 0 | 0 | |||||||
5456 | BUST | 0 | 0 | |||||||
5457 | BUTC | 0 | 0 | |||||||
5458 | BUTEY | 0 | 0 | |||||||
5459 | BUTI | 200 | 14 | 13 1/2 | 14 | 13 1/8 | 13 5/8 | 14 | 57900 | |
5460 | BUTL | 300 | 10 | 9 15/16 | 10 1/8 | 9 11/16 | 9 13/16 | 10 1/8 | 20400 | |
5461 | BV | 0 | 0 | |||||||
5462 | BVALX | 0 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0 | |
5463 | BVAS | 200 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 5/8 | 8100 | |
5464 | BVE | 0 | 0 | |||||||
5465 | BVEE | 0 | 0 | |||||||
5466 | BVEEF | 0 | 0.0600 | 0 | ||||||
5467 | BVERS | 80 | 407.0000 | 407.0000 | 407.0000 | 407.0000 | 80 | |||
5468 | BVET | 10000 | 0.0700 | 0 | ||||||
5469 | BVF | 500 | 35 1/2 | 34 7/8 | 35 1/2 | 34 7/8 | 35 3/8 | 35 3/4 | 700 | |
5470 | BVFG | 0 | 0 | |||||||
5471 | BVFI | 0 | 0 | |||||||
5472 | BVFM | 0 | 0 | |||||||
5473 | BVFS | 200 | 37 | 37 | 37 | 36 1/4 | 36 1/4 | 37 | 18600 | |
5474 | BVFT | 0 | 0 | |||||||
5475 | BVFw | 200 | 23 1/4 | 0 | ||||||
5476 | BVG | 0 | 0 | |||||||
5477 | BVG+ | 0 | 0 | |||||||
5478 | BVGR | 0 | 0 | |||||||
5479 | BVGp | 100 | 28 1/4 | 27 7/8 | 28 1/2 | 0 | ||||
5480 | BVGpB | 200 | 26 3/4 | 0 | ||||||
5481 | BVGpC | 7600 | 25 7/8 | 0 | ||||||
5482 | BVIT | 0 | 0 | |||||||
5483 | BVLIX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
5484 | BVLR | 0 | 0 | |||||||
5485 | BVLRF | 0 | 0 | |||||||
5486 | BVN | 400 | 17 7/8 | 18 | 18 | 17 7/8 | 1800 | |||
5487 | BVNC | 100 | 20.2500 | 0 | ||||||
5488 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5489 | BVR | 0 | 0 | |||||||
5490 | BVRT | 0 | 0 | |||||||
5491 | BVRTF | 300 | 5 | 5 | 5 1/2 | 5 | 5 | 5 5/8 | 500 | |
5492 | BVSI | 1000 | 13 | 13 | 13 | 12 5/8 | 12 3/4 | 13 1/4 | 45800 | |
5493 | BVSN | 25000 | 8 5/8 | 7 3/4 | 8 5/8 | 7 3/4 | 8 1/8 | 8 5/8 | 138800 | |
5494 | BW | 500 | 19 | 18 3/4 | 19 1/4 | 0 | ||||
5495 | BWA | 200 | 34 1/2 | 34 1/2 | 35 | 0 | ||||
5496 | BWAB | 0 | 0 | |||||||
5497 | BWAC | 0 | 0 | |||||||
5498 | BWAI | 3000 | 9 3/4 | 9 3/4 | 10 | 0 | ||||
5499 | BWAID | 0 | 0 | |||||||
5500 | BWAM | 0 | 0 | |||||||
5501 | BWAW | 0 | 0 | |||||||
5502 | BWAY | 50000 | 17 5/8 | 17 1/2 | 18 1/4 | 0 | ||||
5503 | BWC | 2300 | 29 1/8 | 30 1/2 | 31 1/8 | 0 | ||||
5504 | BWCC | 0 | 0 | |||||||
5505 | BWCD | 0 | 0 | |||||||
5506 | BWCE | 0 | 0 | |||||||
5507 | BWCF | 1000 | 24.0000 | 24.1250 | 24.1250 | 24.0000 | 23.7500 | 24.7500 | 2000 | |
5508 | BWCI | 0 | 0 | |||||||
5509 | BWCK | 200 | 19.5000 | 17.7500 | 19.5000 | 0 | ||||
5510 | BWCN | 0 | 0 | |||||||
5511 | BWCR | 0 | 0 | |||||||
5512 | BWCS | 0 | 0 | |||||||
5513 | BWCT | 0 | 0 | |||||||
5514 | BWD | 0 | 0 | |||||||
5515 | BWEIX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | |
5516 | BWEL | 20 | 12.4500 | 497.7216 | 437.7216 | 0 | ||||
5517 | BWF | 200 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 1000 | |||
5518 | BWFC | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 1/2 | 11 | 500 | |
5519 | BWI | 1000 | 6 3/4 | 7 3/8 | 7 3/4 | 0 | ||||
5520 | BWIC | 0 | 0 | |||||||
5521 | BWID | 0 | 0 | |||||||
5522 | BWIF | 0 | 0 | |||||||
5523 | BWIN | 0 | 0 | |||||||
5524 | BWINA | 300 | 19 | 18 3/4 | 19 3/4 | 0 | ||||
5525 | BWINB | 18000 | 18 7/16 | 18 3/8 | 18 3/4 | 0 | ||||
5526 | BWIO | 0 | 0 | |||||||
5527 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5528 | BWIPJ | 0 | 0 | |||||||
5529 | BWIR | 0 | 0 | |||||||
5530 | BWK/WS | 0 | 2 | 4 | 0 | |||||
5531 | BWL.A | 0 | 0 | |||||||
5532 | BWL/A | 2000 | 6 7/8 | 0 | ||||||
5533 | BWLA | 0 | 0 | |||||||
5534 | BWLK | 1000 | 6 7/8 | 7 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 25200 | |
5535 | BWLKW | 500 | 2 15/16 | 2 7/8 | 2 15/16 | 2 13/16 | 2 7/8 | 2 15/16 | 7700 | |
5536 | BWLR | 0 | 0 | |||||||
5537 | BWLRF | 0 | 1.4500 | 0 | ||||||
5538 | BWNG | 0 | 0 | |||||||
5539 | BWNI | 0 | 0 | |||||||
5540 | BWP | 600 | 6 5/8 | 6 1/4 | 6 5/8 | 0 | ||||
5541 | BWPL | 0 | 0 | |||||||
5542 | BWSI | 2300 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2400 | |||
5543 | BWSQ | 0 | 0 | |||||||
5544 | BWSQE | 0 | 0 | |||||||
5545 | BWTH | 0 | 0 | |||||||
5546 | BWWC | 0 | 0 | |||||||
5547 | BWWL | 2000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.2500 | 2.7500 | 7100 | |
5548 | BWY | 0 | 0 | |||||||
5549 | BWY.W | 0 | 0 | |||||||
5550 | BWY/WS | 100 | 7/32 | 3/64 | 11/32 | 0 | ||||
5551 | BXC/A | 0 | 8 | 11 | 0 | |||||
5552 | BXC/B | 1700 | 8 3/8 | 8 | 8 3/4 | 0 | ||||
5553 | BXCA | 0 | 0 | |||||||
5554 | BXG | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 800 | |||
5555 | BXI | 0 | 0 | |||||||
5556 | BXK | 0 | 180.90 | 180.53 | 181.07 | 180.53 | 0 | |||
5557 | BXLA | 0 | 0 | |||||||
5558 | BXLD | 0 | 0 | |||||||
5559 | BXLG | 0 | 0 | |||||||
5560 | BXLN | 0 | 0 | |||||||
5561 | BXLS | 0 | 0 | |||||||
5562 | BXLU | 0 | 0 | |||||||
5563 | BXM | 0 | 0 | |||||||
5564 | BXMN | 0 | 0 | |||||||
5565 | BXMNF | 1000 | 17 1/2 | 18 | 18 | 16 5/8 | 17 1/2 | 17 3/4 | 138800 | |
5566 | BXR | 0 | 0 | |||||||
5567 | BXT | 1000 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
5568 | BXTN | 0 | 0 | |||||||
5569 | BYA | 200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 28 7/8 | 200 | |
5570 | BYAC | 0 | 0 | |||||||
5571 | BYAR | 100 | 14.2500 | 13.3750 | 13.8750 | 0 | ||||
5572 | BYAS | 0 | 0 | |||||||
5573 | BYAW | 0 | 0 | |||||||
5574 | BYB | 300 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
5575 | BYBI | 2500 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 12100 | |
5576 | BYCL | 500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.6250 | 3000 | |
5577 | BYCP | 0 | 0 | |||||||
5578 | BYD | 500 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 1/2 | 8 1/8 | 1000 | |
5579 | BYDA | 0 | 0 | |||||||
5580 | BYDC | 0 | 0 | |||||||
5581 | BYDH | 0 | 0 | |||||||
5582 | BYDI | 0 | 0 | |||||||
5583 | BYDK | 0 | 0 | |||||||
5584 | BYDN | 0 | 0 | |||||||
5585 | BYDP | 0 | 0 | |||||||
5586 | BYDS | 2000 | 14 5/8 | 14 47/64 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 19100 | |
5587 | BYDT | 0 | 0 | |||||||
5588 | BYDV | 0 | 0 | |||||||
5589 | BYDY | 0 | 0 | |||||||
5590 | BYE/WS | 500 | 6 7/8 | 0 | ||||||
5591 | BYER | 0 | 0 | |||||||
5592 | BYFC | 400 | 9 5/8 | 9 5/8 | 10 1/2 | 0 | ||||
5593 | BYG | 0 | 0 | |||||||
5594 | BYIL | 0 | 0 | |||||||
5595 | BYK | 200 | 3 | 2 3/4 | 3 1/2 | 0 | ||||
5596 | BYKE | 0 | 0 | |||||||
5597 | BYLK | 800 | 26.7500 | 27.5000 | 27.5000 | 26.7500 | 26.2500 | 27.5000 | 1000 | |
5598 | BYN/WS | 10000 | 7 | 0 | ||||||
5599 | BYP/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
5600 | BYST | 0 | 0 | |||||||
5601 | BYSTP | 200 | 59.7500 | 0 | ||||||
5602 | BYTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.94 | 5.04 | 10426 | |
5603 | BYWD | 2000 | 0.5000 | 0.5200 | 0.5300 | 0.5000 | 0.4900 | 0.5300 | 293200 | |
5604 | BYX | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 1000 | |||
5605 | BYXC | 0 | 0 | |||||||
5606 | BYXN | 0 | 0 | |||||||
5607 | BZ | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | ||||
5608 | BZET | 1000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 8800 | |
5609 | BZF | 200 | 22 1/2 | 21 5/8 | 22 1/4 | 0 | ||||
5610 | BZF.RV | 0 | 0 | |||||||
5611 | BZFU | 0 | 0 | |||||||
5612 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5613 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5614 | BZH | 1000 | 14 3/8 | 13 1/8 | 15 1/8 | 0 | ||||
5615 | BZHpA | 1000 | 24 7/8 | 0 | ||||||
5616 | BZIN | 0 | 0 | |||||||
5617 | BZL | 1300 | 13 1/8 | 12 5/8 | 13 1/8 | 0 | ||||
5618 | BZR | 0 | 0 | |||||||
5619 | BZT | 0 | 0 | |||||||
5620 | BZWCF | 5400 | 1.8000 | 1.8400 | 1.8400 | 1.8000 | 36700 | |||
5621 | BZYR | 5000 | 0.1250 | 0.0900 | 0.1800 | 0 | ||||
5622 | C | 100 | 31 7/8 | 31 5/8 | 32 | 31 5/8 | 31 5/8 | 32 | 5100 | |
5623 | C.ABC | 0 | 0 | |||||||
5624 | C.ADO | 0 | 0 | |||||||
5625 | C.AIP | 0 | 0 | |||||||
5626 | C.AKB | 0 | 0 | |||||||
5627 | C.BCD | 0 | 0 | |||||||
5628 | C.BZQ | 0 | 0 | |||||||
5629 | C.CKK | 0 | 0 | |||||||
5630 | C.DIN | 0 | 0 | |||||||
5631 | C.EAI | 0 | 0 | |||||||
5632 | C.EDS | 0 | 0 | |||||||
5633 | C.ERB | 0 | 0 | |||||||
5634 | C.HYR | 0 | 0 | |||||||
5635 | C.ISC | 0 | 0 | |||||||
5636 | C.IVP | 0 | 0 | |||||||
5637 | C.KOR | 0 | 0 | |||||||
5638 | C.KPT | 0 | 0 | |||||||
5639 | C.NAT | 0 | 0 | |||||||
5640 | C.NGY | 0 | 0 | |||||||
5641 | C.NIO | 0 | 0 | |||||||
5642 | C.NNP | 0 | 0 | |||||||
5643 | C.SAR | 0 | 0 | |||||||
5644 | C.SBC | 0 | 0 | |||||||
5645 | C.SOI | 0 | 0 | |||||||
5646 | C.SON | 0 | 0 | |||||||
5647 | C.SVB | 0 | 0 | |||||||
5648 | C.TAT | 0 | 0 | |||||||
5649 | C.TDR | 0 | 0 | |||||||
5650 | C.TEV | 0 | 0 | |||||||
5651 | C.TNI | 0 | 0 | |||||||
5652 | C.USB | 0 | 0 | |||||||
5653 | C.VCB | 0 | 0 | |||||||
5654 | C.ZGZ | 0 | 0 | |||||||
5655 | CA | 15000 | 63 | 62 1/8 | 63 | 62 1/8 | 63 3/8 | 63 3/4 | 25000 | |
5656 | CAAPX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | |
5657 | CAAS | 0 | 0 | |||||||
5658 | CAASZ | 0 | 0 | |||||||
5659 | CAB | 100 | 12 3/8 | 0 | ||||||
5660 | CABDX | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.14 | 0 | |
5661 | CABE | 0 | 0 | |||||||
5662 | CABL | 0 | 0 | |||||||
5663 | CABN | 0 | 0 | |||||||
5664 | CABNX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.66 | 0 | |
5665 | CABO | 0 | 0 | |||||||
5666 | CABP | 200 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 3/4 | 3700 | |
5667 | CABR | 3000 | 1 3/4 | 1 | 1 7/8 | 1 | 1 1/4 | 1 3/4 | 17900 | |
5668 | CABTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.67 | 0 | |
5669 | CABU | 0 | 0 | |||||||
5670 | CABY | 0 | 0 | |||||||
5671 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5672 | CACA | 0 | 0 | |||||||
5673 | CACB | 200 | 20 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 20 | 21 1/2 | 1100 | |
5674 | CACC | 2000 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/8 | 10300 | |
5675 | CACCX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
5676 | CACE | 0 | 0 | |||||||
5677 | CACEF | 0 | 0 | |||||||
5678 | CACH | 1200 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 3/8 | 3 3/4 | 4200 | |
5679 | CACI | 900 | 18 3/8 | 16 5/8 | 18 1/2 | 16 5/8 | 18 1/4 | 18 1/2 | 177300 | |
5680 | CACO | 0 | 0 | |||||||
5681 | CACOA | 1500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 6300 | |
5682 | CACP | 10000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
5683 | CACXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.09 | 3.12 | 1248 | |
5684 | CACp | 0 | 1/2 | 2 | 0 | |||||
5685 | CAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
5686 | CADA | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/2 | 1000 | |
5687 | CADB | 0 | 0 | |||||||
5688 | CADE | 2300 | 1 1/4 | 1 7/32 | 1 1/4 | 1 7/32 | 1 1/4 | 1 9/32 | 15000 | |
5689 | CADL | 1000 | 37.5000 | 0 | ||||||
5690 | CADX | 0 | 0 | |||||||
5691 | CAEA | 0 | 0 | |||||||
5692 | CAEL | 0 | 0 | |||||||
5693 | CAER | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 52100 | |
5694 | CAEXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.98 | 2.98 | 4307 | |
5695 | CAF | 1500 | 35 1/8 | 35 3/4 | 36 1/8 | 0 | ||||
5696 | CAFC | 2500 | 19 1/4 | 18 | 19 1/2 | 18 | 19 | 19 1/2 | 82300 | |
5697 | CAFE | 1400 | 2 7/16 | 2 3/16 | 2 7/16 | 2 3/16 | 2 3/8 | 2 7/16 | 110300 | |
5698 | CAFEP | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 13 3/4 | 15 | 1500 | |
5699 | CAFI | 200 | 16 3/4 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 7/8 | 3400 | |
5700 | CAFP | 2600 | 31.5000 | 0 | ||||||
5701 | CAFS | 0 | 0 | |||||||
5702 | CAFT | 0 | 0 | |||||||
5703 | CAFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.27 | 3.25 | 577 | |
5704 | CAG | 100 | 47 1/8 | 47 1/2 | 47 1/2 | 47 1/8 | 46 1/8 | 46 5/8 | 8400 | |
5705 | CAGA | 0 | 0 | |||||||
5706 | CAGC | 0 | 0 | |||||||
5707 | CAGE | 0 | 0 | |||||||
5708 | CAGF | 0 | 0 | |||||||
5709 | CAGG | 0 | 0 | |||||||
5710 | CAGI | 2000 | 2.1250 | 2.2500 | 2.2500 | 2.0000 | 5000 | |||
5711 | CAGJ | 0 | 0 | |||||||
5712 | CAGK | 0 | 0 | |||||||
5713 | CAGL | 0 | 0 | |||||||
5714 | CAGN | 0 | 0 | |||||||
5715 | CAGO | 0 | 0 | |||||||
5716 | CAGP | 0 | 0 | |||||||
5717 | CAGR | 0 | 0 | |||||||
5718 | CAGRX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.03 | 0 | |
5719 | CAGS | 0 | 0 | |||||||
5720 | CAGT | 0 | 0 | |||||||
5721 | CAGU | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 1000 | |
5722 | CAGX | 0 | 0 | |||||||
5723 | CAGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.57 | 4.70 | 2087 | |
5724 | CAGY | 800 | 3.6250 | 0 | ||||||
5725 | CAGpA | 700 | 26 | 0 | ||||||
5726 | CAGpB | 800 | 21 1/4 | 21 5/8 | 22 3/8 | 0 | ||||
5727 | CAGpC | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 300 | |||
5728 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5729 | CAH | 600 | 82 | 81 1/2 | 82 | 81 1/2 | 82 | 82 3/8 | 700 | |
5730 | CAHC | 3000 | 5.0000 | 5.0000 | 5.2500 | 0 | ||||
5731 | CAHD | 0 | 0 | |||||||
5732 | CAHH | 0 | 0 | |||||||
5733 | CAHI | 0 | 0 | |||||||
5734 | CAHL | 0 | 0 | |||||||
5735 | CAHN | 0 | 0 | |||||||
5736 | CAHO | 0 | 0 | |||||||
5737 | CAHR | 0 | 0 | |||||||
5738 | CAHS | 0 | 0 | |||||||
5739 | CAHT | 300 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
5740 | CAHX | 0 | 0 | |||||||
5741 | CAI | 0 | 0 | |||||||
5742 | CAI.A | 0 | 0 | |||||||
5743 | CAI.B | 0 | 0 | |||||||
5744 | CAI/A | 500 | 22 7/8 | 23 1/4 | 23 7/8 | 0 | ||||
5745 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5746 | CAI/B | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 300 | |
5747 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5748 | CAIA | 0 | 0 | |||||||
5749 | CAIAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.27 | 0 | |
5750 | CAIB | 0 | 0 | |||||||
5751 | CAIBX | 0 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 41.42 | 0 | |
5752 | CAII | 1000 | 3 3/4 | 3 7/8 | 3 15/16 | 3 3/8 | 3 3/8 | 3 5/8 | 15200 | |
5753 | CAIR | 0 | 0 | |||||||
5754 | CAKE | 100 | 21 5/8 | 21 7/8 | 22 | 21 1/2 | 21 1/2 | 22 | 53800 | |
5755 | CAL | 100 | 23 1/4 | 23 | 23 1/2 | 0 | ||||
5756 | CALA | 0 | 0 | |||||||
5757 | CALB | 0 | 0 | |||||||
5758 | CALC | 1000 | 17 1/4 | 16 7/16 | 17 1/2 | 16 1/4 | 16 7/8 | 17 1/4 | 96600 | |
5759 | CALD | 0 | 0 | |||||||
5760 | CALE | 0 | 0 | |||||||
5761 | CALEX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
5762 | CALG | 0 | 0 | |||||||
5763 | CALGZ | 300 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 6500 | |
5764 | CALI | 0 | 0 | |||||||
5765 | CALL | 11300 | 18 | 18 | 18 1/8 | 17 7/8 | 17 7/8 | 18 | 843600 | |
5766 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5767 | CALO | 0 | 0 | |||||||
5768 | CALP | 3500 | 2 19/64 | 2 1/4 | 2 19/64 | 2 1/8 | 2 3/16 | 2 5/16 | 6500 | |
5769 | CALPW | 800 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 3300 | |
5770 | CALR | 0 | 0 | |||||||
5771 | CALS | 0 | 0 | |||||||
5772 | CALT | 0 | 0 | |||||||
5773 | CALV | 0 | 0 | |||||||
5774 | CALVF | 500 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 53700 | |
5775 | CALY | 5000 | 7 1/4 | 9 1/4 | 9 5/8 | 676500 | ||||
5776 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5777 | CALpB | 50700 | 109 3/4 | 0 | ||||||
5778 | CAM | 400 | 38 3/8 | 36 3/4 | 37 1/4 | 0 | ||||
5779 | CAM.A | 0 | 0 | |||||||
5780 | CAMC | 0 | 0 | |||||||
5781 | CAMD | 100 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/4 | 13300 | |
5782 | CAMF | 0 | 0 | |||||||
5783 | CAMFX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
5784 | CAMH | 4000 | 11 1/2 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 45600 | |
5785 | CAMI | 0 | 0 | |||||||
5786 | CAMK | 0 | 0 | |||||||
5787 | CAML | 400 | 1 7/32 | 1 5/16 | 1 5/16 | 1 1/8 | 1 5/32 | 1 7/32 | 112700 | |
5788 | CAMN | 0 | 0 | |||||||
5789 | CAMP | 1000 | 10 5/8 | 11 1/8 | 11 1/2 | 10 5/8 | 10 5/8 | 10 7/8 | 171700 | |
5790 | CAMR | 0 | 0.5000 | 1.5000 | 0 | |||||
5791 | CAN | 600 | 11 5/8 | 11 3/8 | 11 5/8 | 11 3/8 | 1000 | |||
5792 | CANA | 0 | 0 | |||||||
5793 | CANC | 0 | 0 | |||||||
5794 | CAND | 2000 | 2 7/32 | 2 1/8 | 2 11/32 | 2 1/8 | 2 1/8 | 2 11/32 | 32800 | |
5795 | CANDA | 0 | 0 | |||||||
5796 | CANDL | 5000 | 5/16 | 7/32 | 5/16 | 7/32 | 1/4 | 11/32 | 5500 | |
5797 | CANDN | 5100 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 5600 | |
5798 | CANL | 1000 | 1.1875 | 1.2500 | 1.3750 | 1.1875 | 1.1250 | 1.3125 | 21500 | |
5799 | CANN | 0 | 0 | |||||||
5800 | CANNY | 1000 | 101 | 100 5/8 | 101 1/8 | 100 5/8 | 100 5/8 | 101 1/8 | 9200 | |
5801 | CANR | 2000 | 2 15/16 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 3 1/8 | 5000 | |
5802 | CANRQ | 1300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
5803 | CANX | 200 | 9 7/8 | 9 7/8 | 10 3/4 | 0 | ||||
5804 | CAO | 0 | 0 | |||||||
5805 | CAO.A | 0 | 0 | |||||||
5806 | CAP | 5000 | 1 23/32 | 0 | ||||||
5807 | CAPB | 1300 | 11.7500 | 0 | ||||||
5808 | CAPCP | 0 | 0 | |||||||
5809 | CAPEX | 0 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | 0 | |
5810 | CAPF | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 5/8 | 11 1/4 | 2400 | |
5811 | CAPG | 0 | 0 | |||||||
5812 | CAPI | 10000 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3125 | 0.5000 | 10000 | |
5813 | CAPIU | 0 | 0 | |||||||
5814 | CAPP | 200 | 9.0000 | 8.3750 | 9.0000 | 0 | ||||
5815 | CAPS | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 | 200 | |
5816 | CAPT | 100 | 34.0000 | 0 | ||||||
5817 | CAPVX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.86 | 0 | |
5818 | CAPXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.46 | 4.55 | 2406 | |
5819 | CAR | 500 | 12 1/4 | 11 3/4 | 12 1/8 | 0 | ||||
5820 | CARA | 100 | 1.3750 | 2.0000 | 2.3750 | 134800 | ||||
5821 | CARAW | 500 | 0.1562 | 0.1562 | 0.6250 | 0 | ||||
5822 | CARB | 3000 | 1.0000 | 0.8750 | 1.1875 | 0 | ||||
5823 | CARBU | 1000 | 1.4375 | 1.2500 | 1.7500 | 0 | ||||
5824 | CARBW | 3000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
5825 | CARC | 600 | 0.2500 | 0.1250 | 0.2187 | 0 | ||||
5826 | CARD | 800 | 40 1/2 | 40 | 42 1/2 | 0 | ||||
5827 | CARE | 1000 | 2 3/8 | 2 3/16 | 2 13/32 | 2 3/16 | 2 5/16 | 2 13/32 | 260500 | |
5828 | CARH | 0 | 0 | |||||||
5829 | CARN | 1000 | 21 | 21 1/2 | 21 1/2 | 20 1/2 | 20 7/8 | 21 1/2 | 9500 | |
5830 | CAROA | 500 | 11.1250 | 10.7500 | 12.5000 | 0 | ||||
5831 | CAROB | 0 | 0 | |||||||
5832 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
5833 | CARSW | 3000 | 0.1000 | 0 | ||||||
5834 | CART | 0 | 0 | |||||||
5835 | CARV | 300 | 8 3/8 | 8 1/2 | 8 1/2 | 8 5/16 | 8 1/8 | 8 1/2 | 10600 | |
5836 | CARW | 0 | 0 | |||||||
5837 | CARWB | 300 | 12.0000 | 0 | ||||||
5838 | CARX | 0 | 0 | |||||||
5839 | CAS | 100 | 18 7/8 | 0 | ||||||
5840 | CASA | 0 | 0 | |||||||
5841 | CASB | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 15 | 16 3/4 | 200 | |
5842 | CASC | 100 | 13 | 12 5/8 | 13 | 12 5/8 | 12 3/4 | 13 | 10400 | |
5843 | CASH | 500 | 22 1/2 | 21 1/2 | 22 3/4 | 0 | ||||
5844 | CASP | 0 | 0 | |||||||
5845 | CASPA | 10 | 1197.00 | 1197.00 | 1270.00 | 0 | ||||
5846 | CASR | 0 | 0 | |||||||
5847 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
5848 | CAST | 100 | 11 7/8 | 11 7/8 | 11 15/16 | 11 7/8 | 11 7/8 | 12 1/8 | 7800 | |
5849 | CASXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.51 | 4.63 | 599 | |
5850 | CASY | 3000 | 18 7/8 | 18 5/8 | 19 | 18 5/8 | 18 3/4 | 19 | 46400 | |
5851 | CAT | 100 | 73 1/4 | 72 1/4 | 73 5/8 | 72 1/4 | 73 1/8 | 73 1/2 | 900 | |
5852 | CATA | 1000 | 24 | 24 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/2 | 8400 | |
5853 | CATB | 1300 | 12 7/16 | 12 3/8 | 12 7/16 | 12 3/8 | 12 3/8 | 12 5/8 | 3000 | |
5854 | CATC | 1500 | 41.5000 | 0 | ||||||
5855 | CATD | 0 | 0 | |||||||
5856 | CATF | 0 | 0 | |||||||
5857 | CATFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
5858 | CATG | 0 | 0 | |||||||
5859 | CATH | 300 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 23000 | |
5860 | CATI | 0 | 0 | |||||||
5861 | CATJ | 0 | 0 | |||||||
5862 | CATL | 0 | 0 | |||||||
5863 | CATO | 0 | 0 | |||||||
5864 | CATP | 300 | 33 3/4 | 32 1/2 | 34 1/2 | 32 1/4 | 33 1/4 | 33 3/4 | 167700 | |
5865 | CATR | 0 | 0 | |||||||
5866 | CATS | 700 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 18200 | |
5867 | CATT | 0 | 0 | |||||||
5868 | CATV | 0 | 0 | |||||||
5869 | CATX | 2000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 8300 | |
5870 | CATXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.77 | 4.89 | 3440 | |
5871 | CATY | 1700 | 17 1/8 | 16 3/4 | 17 1/2 | 0 | ||||
5872 | CATZ | 1000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
5873 | CAU | 1600 | 2 15/16 | 2 15/16 | 2 15/16 | 2 7/8 | 30800 | |||
5874 | CAUR | 0 | 0 | |||||||
5875 | CAUSX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
5876 | CAUT | 0 | 0 | |||||||
5877 | CAV | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 21 1/2 | 500 | |
5878 | CAVM | 0 | 0 | |||||||
5879 | CAVR | 400 | 2 15/16 | 2 13/16 | 3 | 2 13/16 | 2 7/8 | 3 1/8 | 3600 | |
5880 | CAVS | 0 | 0 | |||||||
5881 | CAVX | 0 | 0 | |||||||
5882 | CAW | 0 | 0 | |||||||
5883 | CAWL | 0 | 0 | |||||||
5884 | CAWS | 6500 | 4 5/8 | 4 7/8 | 5 | 4 5/8 | 4 5/8 | 4 3/4 | 290000 | |
5885 | CAX | 1200 | 6 1/4 | 0 | ||||||
5886 | CAXXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 3.02 | 2.95 | 1036 | |
5887 | CAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
5888 | CAYN | 2500 | 4 7/16 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 89200 | |
5889 | CAYS | 1000 | 19.6250 | 0 | ||||||
5890 | CAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
5891 | CAZXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.70 | 2.68 | 1668 | |
5892 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
5893 | CB | 300 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 3/4 | 48 3/8 | 300 | |
5894 | CBA | 800 | 3 7/8 | 4 | 4 1/2 | 0 | ||||
5895 | CBAAX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
5896 | CBAC | 100 | 15.8750 | 15.7500 | 17.0000 | 0 | ||||
5897 | CBAF | 500 | 43.0000 | 0 | ||||||
5898 | CBAG | 300 | 0.9375 | 1.0625 | 1.0625 | 0.9375 | 0.9375 | 1.0625 | 7800 | |
5899 | CBAH | 0 | 0 | |||||||
5900 | CBALX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | |
5901 | CBAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.78 | 4.88 | 21079 | |
5902 | CBAY | 0 | 0 | |||||||
5903 | CBB | 200 | 16 7/8 | 17 1/8 | 17 1/8 | 16 7/8 | 16 5/8 | 17 | 1800 | |
5904 | CBBAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
5905 | CBBB | 0 | 0 | |||||||
5906 | CBBBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
5907 | CBBC | 0 | 0 | |||||||
5908 | CBBCX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | |
5909 | CBBD | 0 | 0 | |||||||
5910 | CBBDX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | |
5911 | CBBI | 200 | 27 3/4 | 27 1/2 | 29 | 0 | ||||
5912 | CBBK | 0 | 0 | |||||||
5913 | CBBN | 0 | 0 | |||||||
5914 | CBBO | 0 | 0 | |||||||
5915 | CBBS | 0 | 0 | |||||||
5916 | CBBX | 0 | 0 | |||||||
5917 | CBBY | 0 | 0 | |||||||
5918 | CBC | 100 | 38 3/4 | 38 7/8 | 39 3/8 | 0 | ||||
5919 | CBCA | 100 | 38 | 37 7/8 | 38 | 37 1/2 | 37 1/2 | 38 | 40000 | |
5920 | CBCB | 0 | 0 | |||||||
5921 | CBCC | 0 | 0 | |||||||
5922 | CBCE | 6000 | 4.5000 | 4.5000 | 4.7500 | 4.5000 | 3.5000 | 4.7500 | 63000 | |
5923 | CBCF | 1600 | 28 3/4 | 28 3/4 | 28 13/16 | 28 3/4 | 28 3/4 | 29 1/4 | 1900 | |
5924 | CBCH | 0 | 0 | |||||||
5925 | CBCI | 300 | 28 1/8 | 27 3/4 | 28 1/8 | 27 3/4 | 27 3/4 | 28 3/4 | 2700 | |
5926 | CBCL | 1300 | 12 1/4 | 12 3/8 | 13 1/4 | 0 | ||||
5927 | CBCM | 0 | 0 | |||||||
5928 | CBCO | 1000 | 21 3/4 | 22 | 22 1/4 | 21 3/4 | 21 1/2 | 22 1/4 | 2600 | |
5929 | CBCP | 3000 | 27 | 27 | 28 1/2 | 0 | ||||
5930 | CBCR | 0 | 0 | |||||||
5931 | CBCT | 0 | 0 | |||||||
5932 | CBCX | 0 | 0 | |||||||
5933 | CBCXQ | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 43000 | |
5934 | CBD | 0 | 0 | |||||||
5935 | CBDP | 500 | 35.7500 | 0 | ||||||
5936 | CBDY | 0 | 0 | |||||||
5937 | CBE | 300 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 41 1/2 | 41 7/8 | 300 | |
5938 | CBEA | 0 | 0 | |||||||
5939 | CBEI | 0 | 0 | |||||||
5940 | CBEL | 55000 | 0.4900 | 0 | ||||||
5941 | CBEO | 0 | 0 | |||||||
5942 | CBEON | 0 | 0 | |||||||
5943 | CBEOP | 0 | 0 | |||||||
5944 | CBEQX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | |
5945 | CBER | 0 | 0 | |||||||
5946 | CBET | 0 | 0 | |||||||
5947 | CBEX | 800 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 5/16 | 12400 | |
5948 | CBFAX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.41 | 0 | |
5949 | CBFBX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
5950 | CBFC | 500 | 31.2500 | 31.2500 | 31.2500 | 30.9375 | 30.5000 | 31.2500 | 3200 | |
5951 | CBFCX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
5952 | CBFXX | 0 | 0 | |||||||
5953 | CBG | 0 | 0 | |||||||
5954 | CBGA | 0 | 0 | |||||||
5955 | CBGX | 0 | 0 | |||||||
5956 | CBGXY | 0 | 64.3750 | 65.0000 | 0 | |||||
5957 | CBHI | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 1200 | |
5958 | CBHR | 0 | 0 | |||||||
5959 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
5960 | CBID | 0 | 0 | |||||||
5961 | CBIDP | 0 | 0 | |||||||
5962 | CBII | 200 | 2.0000 | 0.2500 | 2.0000 | 0 | ||||
5963 | CBIN | 500 | 12 1/2 | 12 1/4 | 13 | 0 | ||||
5964 | CBIV | 200 | 18.0000 | 17.2500 | 19.0000 | 0 | ||||
5965 | CBJ | 23900 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 1/2 | 23900 | |
5966 | CBJ.AW | 0 | 0 | |||||||
5967 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
5968 | CBJC | 0 | 0 | |||||||
5969 | CBJL | 0 | 0 | |||||||
5970 | CBJN | 0 | 0 | |||||||
5971 | CBK | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1500 | |||
5972 | CBL | 500 | 23 1/2 | 22 5/8 | 23 3/4 | 0 | ||||
5973 | CBLA | 0 | 0 | |||||||
5974 | CBLAF | 0 | 0 | |||||||
5975 | CBLAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 | |
5976 | CBLE | 0 | 0 | |||||||
5977 | CBLJ | 0 | 0 | |||||||
5978 | CBLK | 1000 | 2.2500 | 1.8750 | 2.5000 | 0 | ||||
5979 | CBM | 100 | 34 13/16 | 0 | ||||||
5980 | CBMD | 700 | 20 3/4 | 20 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 15100 | |
5981 | CBME | 0 | 0 | |||||||
5982 | CBMI | 3000 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 51100 | |
5983 | CBMM | 0 | 0 | |||||||
5984 | CBMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.82 | 4.91 | 4233 | |
5985 | CBN | 500 | 13 1/4 | 0 | ||||||
5986 | CBNB | 0 | 0 | |||||||
5987 | CBNH | 1600 | 19 | 18 3/4 | 19 1/2 | 0 | ||||
5988 | CBNJ | 700 | 17 3/8 | 17 3/4 | 17 3/4 | 17 1/8 | 17 1/8 | 17 1/2 | 4500 | |
5989 | CBNJW | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 1000 | |
5990 | CBNO | 0 | 0 | |||||||
5991 | CBNP | 0 | 0 | |||||||
5992 | CBNR | 3300 | 0.8125 | 0.8437 | 0.8437 | 0.7187 | 0.7000 | 0.8125 | 13000 | |
5993 | CBNV | 300 | 10.2500 | 9.2500 | 10.2500 | 0 | ||||
5994 | CBNY | 500 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | ||||
5995 | CBO | 100 | 56 1/8 | 55 1/8 | 55 7/8 | 0 | ||||
5996 | CBOC | 1000 | 13 3/8 | 13 | 13 3/4 | 0 | ||||
5997 | CBOH | 0 | 0 | |||||||
5998 | CBOHX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
5999 | CBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
6000 | CBR | 0 | 0 | |||||||
6001 | CBRA | 0 | 0 | |||||||
6002 | CBRD | 0 | 0 | |||||||
6003 | CBRL | 2500 | 22 11/16 | 22 1/4 | 22 3/4 | 22 1/4 | 22 5/8 | 22 3/4 | 359200 | |
6004 | CBRY | 0 | 0 | |||||||
6005 | CBRYA | 200 | 18 | 17 3/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 | 228200 | |
6006 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6007 | CBSA | 1500 | 21 1/4 | 20 7/8 | 21 3/8 | 20 7/8 | 21 1/8 | 21 1/2 | 14900 | |
6008 | CBSAP | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 1/4 | 400 | |
6009 | CBSB | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 200 | |
6010 | CBSE | 200 | 41.0000 | 0 | ||||||
6011 | CBSH | 200 | 40 3/8 | 40 | 41 | 40 | 40 1/8 | 40 3/8 | 112100 | |
6012 | CBSI | 100 | 35 1/4 | 36 | 36 | 35 1/4 | 35 1/4 | 36 | 500 | |
6013 | CBSS | 1100 | 35 1/2 | 35 5/8 | 36 | 35 1/4 | 35 1/2 | 36 | 13800 | |
6014 | CBST | 0 | 0 | |||||||
6015 | CBT | 200 | 28 1/8 | 27 3/4 | 28 1/8 | 0 | ||||
6016 | CBTC | 500 | 21 7/8 | 22 | 22 | 21 7/8 | 21 1/2 | 22 3/4 | 2400 | |
6017 | CBTD | 900 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 9.5000 | 11.0000 | 900 | |
6018 | CBTE | 0 | 0 | |||||||
6019 | CBTG | 0 | 0 | |||||||
6020 | CBTM | 0 | 0 | |||||||
6021 | CBTN | 200 | 125.0000 | 0 | ||||||
6022 | CBTS | 0 | 0 | |||||||
6023 | CBTSY | 1000 | 52 1/2 | 48 | 52 1/2 | 47 1/4 | 51 1/2 | 52 3/4 | 128700 | |
6024 | CBTT | 0 | 0 | |||||||
6025 | CBTV | 0 | 0 | |||||||
6026 | CBTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.55 | 4.64 | 592 | |
6027 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6028 | CBUK | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 900 | |
6029 | CBUM | 0 | 0 | |||||||
6030 | CBUMF | 0 | 0.5900 | 0 | ||||||
6031 | CBVI | 1500 | 11 | 10 7/8 | 11 | 10 7/8 | 11 | 11 1/2 | 3100 | |
6032 | CBWA | 0 | 0 | |||||||
6033 | CBWR | 0 | 0 | |||||||
6034 | CBWS | 0 | 0 | |||||||
6035 | CBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6036 | CBXC | 400 | 15 1/4 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 700 | |
6037 | CBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6038 | CBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6039 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6040 | CC | 200 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 35 3/8 | 35 3/4 | 400 | |
6041 | CCA | 0 | 0 | |||||||
6042 | CCABX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
6043 | CCAFX | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 23.72 | 0 | |
6044 | CCAI | 3000 | 4 1/4 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 3/8 | 37800 | |
6045 | CCAK | 0 | 0 | |||||||
6046 | CCAM | 2700 | 2 17/32 | 2 11/16 | 2 11/16 | 2 1/2 | 2 7/16 | 2 5/8 | 19900 | |
6047 | CCAN | 0 | 0 | |||||||
6048 | CCAP | 2200 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6049 | CCAR | 1000 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 5/8 | 41300 | |
6050 | CCATX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
6051 | CCB | 500 | 56 1/2 | 56 1/8 | 56 5/8 | 0 | ||||
6052 | CCBA | 0 | 0 | |||||||
6053 | CCBC | 900 | 15 7/8 | 16 | 16 1/2 | 0 | ||||
6054 | CCBD | 100 | 10.0000 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | 11.5000 | 500 | |
6055 | CCBE | 0 | 0 | |||||||
6056 | CCBF | 100 | 50 3/4 | 50 3/4 | 51 | 0 | ||||
6057 | CCBGX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
6058 | CCBJY | 0 | 12.5000 | 0 | ||||||
6059 | CCBK | 0 | 0 | |||||||
6060 | CCBL | 1000 | 16 3/4 | 17 1/8 | 17 1/8 | 16 3/4 | 16 1/2 | 17 1/8 | 10400 | |
6061 | CCBM | 0 | 0 | |||||||
6062 | CCBN | 700 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 19.0000 | 1000 | |
6063 | CCBP | 1000 | 25 5/8 | 23 3/4 | 26 1/2 | 0 | ||||
6064 | CCBR | 0 | 0 | |||||||
6065 | CCBS | 100 | 7.7500 | 7.5000 | 8.0000 | 0 | ||||
6066 | CCBT | 100 | 21 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 500 | |
6067 | CCBV | 0 | 0 | |||||||
6068 | CCC | 2000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 1/8 | 11 1/4 | 6600 | |
6069 | CCCA | 0 | 0 | |||||||
6070 | CCCC | 400 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 800 | |||
6071 | CCCD | 500 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 10.3750 | 1000 | |
6072 | CCCF | 0 | 0 | |||||||
6073 | CCCFF | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 21000 | |
6074 | CCCG | 400 | 21 1/4 | 21 1/4 | 22 | 20 1/2 | 21 1/4 | 21 3/4 | 68200 | |
6075 | CCCI | 2000 | 3 1/16 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 8900 | |
6076 | CCCIU | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 3/4 | 2000 | |
6077 | CCCIW | 12000 | 5/16 | 5/16 | 7/16 | 0 | ||||
6078 | CCCK | 200 | 31.0000 | 0 | ||||||
6079 | CCCX | 0 | 0 | |||||||
6080 | CCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6081 | CCDC | 100 | 0.8750 | 0.8750 | 1.0312 | 0 | ||||
6082 | CCE | 200 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 1/2 | 43 3/4 | 300 | |
6083 | CCEA | 0 | 0 | |||||||
6084 | CCEC | 0 | 0 | |||||||
6085 | CCEE | 3000 | 5/8 | 11/16 | 11/16 | 19/32 | 19/32 | 5/8 | 1360100 | |
6086 | CCEG | 0 | 0 | |||||||
6087 | CCEL | 500 | 5.1875 | 5.0000 | 5.3750 | 5.0000 | 4.9375 | 5.1875 | 6300 | |
6088 | CCEN | 0 | 0 | |||||||
6089 | CCER | 0 | 0 | |||||||
6090 | CCET | 0 | 0 | |||||||
6091 | CCEV | 0 | 0 | |||||||
6092 | CCEVX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
6093 | CCF | 1000 | 5 5/8 | 6 7/8 | 7 1/4 | 0 | ||||
6094 | CCFBX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
6095 | CCFF | 0 | 0 | |||||||
6096 | CCFH | 700 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
6097 | CCFN | 1000 | 17.2500 | 16.7500 | 17.7500 | 0 | ||||
6098 | CCG | 200 | 30 1/8 | 30 1/4 | 30 1/4 | 30 1/8 | 29 7/8 | 30 3/8 | 600 | |
6099 | CCGB | 0 | 0 | |||||||
6100 | CCGL | 0 | 0 | |||||||
6101 | CCGT | 0 | 0.1250 | 0.7500 | 0 | |||||
6102 | CCH/WS | 500 | 7/16 | 0 | ||||||
6103 | CCH/ws | 0 | 0 | |||||||
6104 | CCHG | 0 | 0 | |||||||
6105 | CCHI | 0 | 0 | |||||||
6106 | CCHIA | 0 | 0 | |||||||
6107 | CCHIB | 0 | 0 | |||||||
6108 | CCHL | 4000 | 2.5000 | 2.6250 | 2.9375 | 0 | ||||
6109 | CCHM | 0 | 0 | |||||||
6110 | CCHMA | 0 | 0 | |||||||
6111 | CCI | 300 | 93 | 92 | 93 | 91 3/4 | 92 3/4 | 93 1/4 | 27300 | |
6112 | CCIA | 0 | 0 | |||||||
6113 | CCIB | 0 | 0 | |||||||
6114 | CCIC | 4000 | 1.7812 | 2.3750 | 2.3750 | 1.7500 | 1.7500 | 2.0000 | 35100 | |
6115 | CCID | 0 | 0 | |||||||
6116 | CCIDF | 0 | 0 | |||||||
6117 | CCIF | 0 | 0 | |||||||
6118 | CCIG | 0 | 0 | |||||||
6119 | CCII | 0 | 0 | |||||||
6120 | CCIK | 0 | 0 | |||||||
6121 | CCIL | 2800 | 33 1/4 | 33 7/8 | 33 7/8 | 33 1/4 | 33 | 34 1/4 | 3800 | |
6122 | CCIM | 0 | 0 | |||||||
6123 | CCIMX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.70 | 0 | |
6124 | CCIN | 0 | 0 | |||||||
6125 | CCIO | 0 | 0 | |||||||
6126 | CCIR | 500 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 3600 | |
6127 | CCIT | 0 | 0 | |||||||
6128 | CCIW | 0 | 0 | |||||||
6129 | CCIX | 200 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 1/2 | 7 7/8 | 4700 | |
6130 | CCIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.50 | 5.63 | 1930 | |
6131 | CCIY | 0 | 0 | |||||||
6132 | CCIZ | 0 | 0 | |||||||
6133 | CCIp | 300 | 85 3/4 | 0 | ||||||
6134 | CCIpA | 1000 | 96 1/4 | 0 | ||||||
6135 | CCIpD | 100 | 25 7/8 | 25 7/8 | 26 | 25 7/8 | 16200 | |||
6136 | CCIpE | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 5400 | |||
6137 | CCIpF | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
6138 | CCIpG | 400000 | 22 29/64 | 22 29/64 | 22 29/64 | 22 29/64 | 400000 | |||
6139 | CCIpH | 2500 | 22 3/8 | 0 | ||||||
6140 | CCIpI | 5000 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/4 | 6200 | |||
6141 | CCIpJ | 1600 | 27 | 26 7/8 | 27 | 26 7/8 | 2800 | |||
6142 | CCIpK | 139000 | 25 53/64 | 0 | ||||||
6143 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6144 | CCJ/PP | 0 | 20 7/8 | 21 7/8 | 0 | |||||
6145 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6146 | CCK | 500 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 48 1/8 | 500 | |
6147 | CCKC | 0 | 0 | |||||||
6148 | CCKIV | 0 | 0 | |||||||
6149 | CCKL | 0 | 0 | |||||||
6150 | CCKN | 0 | 0 | |||||||
6151 | CCKS | 0 | 0 | |||||||
6152 | CCKT | 0 | 0 | |||||||
6153 | CCKX | 0 | 0 | |||||||
6154 | CCKY | 0 | 0 | |||||||
6155 | CCKp | 800 | 46 | 0 | ||||||
6156 | CCL | 200 | 31 5/8 | 31 3/4 | 31 7/8 | 31 5/8 | 31 1/2 | 31 7/8 | 2200 | |
6157 | CCLA | 0 | 0 | |||||||
6158 | CCLAY | 0 | 28.1250 | 28.8750 | 0 | |||||
6159 | CCLB | 0 | 0 | |||||||
6160 | CCLC | 0 | 0 | |||||||
6161 | CCLE | 0 | 0 | |||||||
6162 | CCLF | 0 | 0 | |||||||
6163 | CCLI | 0 | 0 | |||||||
6164 | CCLK | 0 | 0 | |||||||
6165 | CCLL | 0 | 0 | |||||||
6166 | CCLM | 0 | 0 | |||||||
6167 | CCLN | 0 | 0 | |||||||
6168 | CCLNF | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 10900 | |
6169 | CCLO | 0 | 0 | |||||||
6170 | CCLP | 0 | 0 | |||||||
6171 | CCLR | 1000 | 14 1/2 | 13 1/2 | 15 | 13 1/2 | 14 1/4 | 15 | 11800 | |
6172 | CCLS | 0 | 0 | |||||||
6173 | CCLT | 0 | 0 | |||||||
6174 | CCLWF | 4300 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 13/16 | 10300 | |
6175 | CCLX | 0 | 0 | |||||||
6176 | CCLXX | 0 | 0 | |||||||
6177 | CCLY | 0 | 0 | |||||||
6178 | CCM | 0 | 0 | |||||||
6179 | CCMM | 2000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
6180 | CCMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.94 | 5.07 | 2198 | |
6181 | CCMp | 800 | 24 3/32 | 24 1/8 | 24 1/8 | 24 3/32 | 2600 | |||
6182 | CCN | 200 | 41 1/2 | 40 7/8 | 41 1/2 | 40 7/8 | 41 1/8 | 41 3/4 | 700 | |
6183 | CCNA | 0 | 0 | |||||||
6184 | CCNE | 200 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | 200 | |||
6185 | CCNG | 0 | 0 | |||||||
6186 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6187 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6188 | CCO | 100 | 3 3/16 | 3 5/16 | 3 5/16 | 3 1/8 | 3 | 3 1/4 | 1700 | |
6189 | CCOA | 500 | 5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 6.0000 | 4000 | |
6190 | CCOB | 0 | 0 | |||||||
6191 | CCOM | 12500 | 7/16 | 7/16 | 29/64 | 7/16 | 7/16 | 15/32 | 37100 | |
6192 | CCOMP | 5000 | 13/32 | 7/16 | 1/2 | 0 | ||||
6193 | CCON | 1500 | 16 3/4 | 16 3/4 | 16 13/16 | 16 3/4 | 16 3/4 | 17 | 22800 | |
6194 | CCOP | 1000 | 0.0030 | 0 | ||||||
6195 | CCOR | 500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6196 | CCOS | 0 | 0 | |||||||
6197 | CCOW | 400 | 14 | 14 | 14 3/4 | 0 | ||||
6198 | CCPFX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.36 | 0 | |
6199 | CCPG | 800 | 9.9100 | 9.0000 | 11.0000 | 0 | ||||
6200 | CCPN | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6201 | CCPR | 4000 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 25 3/4 | 26 1/4 | 8200 | |
6202 | CCPT | 0 | 0 | |||||||
6203 | CCQ | 0 | 0 | |||||||
6204 | CCQ.A | 0 | 0 | |||||||
6205 | CCQ.B | 0 | 0 | |||||||
6206 | CCQA | 0 | 0 | |||||||
6207 | CCQL | 0 | 0 | |||||||
6208 | CCQY | 0 | 0 | |||||||
6209 | CCR | 300 | 26 3/8 | 26 3/8 | 26 1/2 | 26 3/8 | 25 3/4 | 26 5/8 | 5800 | |
6210 | CCRC | 0 | 0 | |||||||
6211 | CCRE | 0 | 0 | |||||||
6212 | CCRI | 1000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 46700 | |
6213 | CCRK | 500 | 107.0000 | 105.0000 | 110.0000 | 0 | ||||
6214 | CCRL | 0 | 0 | |||||||
6215 | CCRO | 1500 | 42 1/4 | 41 1/2 | 42 3/8 | 40 7/8 | 41 1/2 | 42 1/2 | 20900 | |
6216 | CCRR | 0 | 0 | |||||||
6217 | CCRXX | 0 | 0 | |||||||
6218 | CCRY | 0 | 0 | |||||||
6219 | CCS | 300 | 16 3/8 | 16 1/2 | 17 | 0 | ||||
6220 | CCS.V | 0 | 0 | |||||||
6221 | CCSB | 0 | 0 | |||||||
6222 | CCSBP | 2000 | 32.2500 | 0 | ||||||
6223 | CCSC | 1000 | 22 5/8 | 23 3/8 | 23 3/8 | 22 5/8 | 22 1/2 | 22 7/8 | 95100 | |
6224 | CCSD | 0 | 0 | |||||||
6225 | CCSDP | 0 | 0 | |||||||
6226 | CCSI | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 1/2 | 4 9/16 | 4 7/8 | 13300 | |
6227 | CCSIW | 1000 | 2 | 1 15/16 | 2 1/4 | 1 15/16 | 1 7/8 | 2 1/4 | 2400 | |
6228 | CCSU | 0 | 0 | |||||||
6229 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6230 | CCT | 400 | 20 7/8 | 21 | 21 1/8 | 20 7/8 | 20 | 21 1/4 | 1400 | |
6231 | CCTBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
6232 | CCTC | 1800 | 1.5000 | 1.5000 | 2.2500 | 0 | ||||
6233 | CCTI | 1000 | 25 3/4 | 26 1/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/4 | 10500 | |
6234 | CCTU | 3000 | 8.0000 | 5.7500 | 8.0000 | 0 | ||||
6235 | CCTV | 0 | 0 | |||||||
6236 | CCTVY | 100 | 39 3/4 | 39 3/8 | 39 3/4 | 39 9/32 | 39 3/8 | 39 3/4 | 37000 | |
6237 | CCTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.89 | 2.90 | 314 | |
6238 | CCU | 100 | 87 | 83 1/8 | 83 3/4 | 0 | ||||
6239 | CCUA | 0 | 0 | |||||||
6240 | CCUB | 0 | 0 | |||||||
6241 | CCUC | 0 | 0 | |||||||
6242 | CCUD | 0 | 0 | |||||||
6243 | CCUI | 0 | 0 | |||||||
6244 | CCUK | 0 | 0 | |||||||
6245 | CCUL | 0 | 0 | |||||||
6246 | CCUM | 0 | 0 | |||||||
6247 | CCUR | 4000 | 2 15/32 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 15/32 | 553700 | |
6248 | CCUT | 0 | 0 | |||||||
6249 | CCUU | 0 | 0 | |||||||
6250 | CCUUY | 5000 | 21 3/8 | 21 1/2 | 21 1/2 | 21 3/8 | 21 3/8 | 21 1/2 | 66900 | |
6251 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
6252 | CCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6253 | CCVD | 400 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 | 400 | |
6254 | CCVIX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.88 | 0 | |
6255 | CCWW | 1000 | 2 1/8 | 2 5/16 | 2 15/32 | 2 1/8 | 2 1/8 | 2 9/32 | 31700 | |
6256 | CCWWW | 2500 | 13/16 | 15/16 | 15/16 | 13/16 | 3/4 | 15/16 | 41400 | |
6257 | CCX | 0 | 0 | |||||||
6258 | CCZ | 2000 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
6259 | CCZC | 0 | 0 | |||||||
6260 | CDA | 400 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | ||||
6261 | CDAC | 0 | 0 | |||||||
6262 | CDAG | 0 | 0 | |||||||
6263 | CDAL | 18900 | 0.1600 | 0 | ||||||
6264 | CDAT | 1000 | 26 1/8 | 26 1/4 | 26 1/2 | 26 | 26 1/8 | 26 3/8 | 224700 | |
6265 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6266 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6267 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6268 | CDCA | 0 | 0 | |||||||
6269 | CDCO | 1000 | 16 13/16 | 17 3/4 | 18 1/4 | 16 3/4 | 17 | 17 1/2 | 73800 | |
6270 | CDCR | 3000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/4 | 6300 | |
6271 | CDCS | 1400 | 1.7500 | 1.5625 | 1.7500 | 0 | ||||
6272 | CDCY | 400 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
6273 | CDDEF | 0 | 0 | |||||||
6274 | CDE | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 1/2 | 15 5/8 | 1600 | |
6275 | CDEC | 0 | 0 | |||||||
6276 | CDEI | 0 | 0 | |||||||
6277 | CDEK | 0 | 0 | |||||||
6278 | CDEL | 0 | 0 | |||||||
6279 | CDEM | 0 | 0 | |||||||
6280 | CDER | 0 | 0 | |||||||
6281 | CDES | 0 | 0 | |||||||
6282 | CDET | 0 | 0 | |||||||
6283 | CDEV | 0 | 0 | |||||||
6284 | CDEVY | 0 | 7.5000 | 0 | ||||||
6285 | CDEW | 0 | 0 | |||||||
6286 | CDEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.59 | 2.58 | 620 | |
6287 | CDEZ | 0 | 0 | |||||||
6288 | CDEp | 100 | 17 | 17 | 17 | 17 | 16 5/8 | 17 1/4 | 900 | |
6289 | CDFIX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.98 | 0 | |
6290 | CDFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.93 | 2.89 | 11795 | |
6291 | CDGA | 0 | 0 | |||||||
6292 | CDGAO | 0 | 0 | |||||||
6293 | CDGD | 2800 | 1.4000 | 0 | ||||||
6294 | CDI | 300 | 25 3/4 | 26 | 26 5/8 | 0 | ||||
6295 | CDIA | 0 | 0 | |||||||
6296 | CDIAF | 0 | 0 | |||||||
6297 | CDIB | 0 | 0 | |||||||
6298 | CDIBF | 0 | 0 | |||||||
6299 | CDIC | 0 | 0 | |||||||
6300 | CDIF | 0 | 0 | |||||||
6301 | CDII | 0 | 0 | |||||||
6302 | CDIL | 0 | 0 | |||||||
6303 | CDIM | 800 | 2 1/8 | 1 15/16 | 2 1/8 | 1 7/8 | 2 | 2 1/8 | 27100 | |
6304 | CDIMW | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
6305 | CDIO | 600 | 5 | 4 | 5 | 0 | ||||
6306 | CDIR | 200 | 17 1/4 | 17 1/4 | 19 1/4 | 0 | ||||
6307 | CDIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.95 | 8599 | |
6308 | CDL | 2000 | 2 7/16 | 0 | ||||||
6309 | CDL.A | 0 | 0 | |||||||
6310 | CDL.B | 0 | 0 | |||||||
6311 | CDLC | 0 | 0 | |||||||
6312 | CDLG | 0 | 0 | |||||||
6313 | CDLI | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 1400 | |
6314 | CDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
6315 | CDMA | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6316 | CDMAP | 3500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6317 | CDMD | 150000 | 0.0270 | 0.0200 | 0.0300 | 0.0100 | 0.0260 | 0.0290 | 2094300 | |
6318 | CDMI | 1000 | 4.3750 | 4.6250 | 4.6250 | 4.3750 | 4.1875 | 4.6250 | 30300 | |
6319 | CDMS | 1000 | 17 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 14500 | |
6320 | CDMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.89 | 5.02 | 56707 | |
6321 | CDN | 200 | 39 3/4 | 40 | 40 | 39 3/4 | 39 5/8 | 40 3/8 | 300 | |
6322 | CDNC | 0 | 0 | |||||||
6323 | CDND | 0 | 0 | |||||||
6324 | CDNE | 0 | 0 | |||||||
6325 | CDNG | 0 | 0 | |||||||
6326 | CDNH | 0 | 0 | |||||||
6327 | CDNI | 0 | 0 | |||||||
6328 | CDNL | 0 | 0 | |||||||
6329 | CDNN | 0 | 0 | |||||||
6330 | CDNO | 200 | 0.2500 | 0 | ||||||
6331 | CDNP | 0 | 0 | |||||||
6332 | CDNS | 0 | 0 | |||||||
6333 | CDNT | 0 | 0 | |||||||
6334 | CDNW | 0 | 0 | |||||||
6335 | CDNX | 0 | 0 | |||||||
6336 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6337 | CDO | 500 | 32 1/8 | 31 3/8 | 33 | 0 | ||||
6338 | CDOC | 200 | 8 5/8 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 9500 | |
6339 | CDOCW | 500 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 3 | 9600 | |
6340 | CDOF | 0 | 0 | |||||||
6341 | CDOL | 0 | 0 | |||||||
6342 | CDOO | 0 | 0 | |||||||
6343 | CDOR | 0 | 0 | |||||||
6344 | CDOT | 0 | 0 | |||||||
6345 | CDOX | 0 | 0 | |||||||
6346 | CDOpA | 200 | 25 3/4 | 0 | ||||||
6347 | CDOpB | 1900 | 25 1/2 | 0 | ||||||
6348 | CDP | 200 | 52 | 50 1/4 | 50 3/4 | 0 | ||||
6349 | CDPC | 0 | 0 | |||||||
6350 | CDPT | 0 | 0 | |||||||
6351 | CDPY | 0 | 0 | |||||||
6352 | CDR/U | 0 | 0 | |||||||
6353 | CDR/WS | 0 | 2 1/4 | 3 1/4 | 0 | |||||
6354 | CDRA | 0 | 0 | |||||||
6355 | CDRD | 100 | 6 | 5 3/4 | 6 | 5 3/8 | 5 5/8 | 6 | 112600 | |
6356 | CDRDW | 4000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
6357 | CDRM | 600 | 4 3/4 | 4 3/4 | 4 7/8 | 4 1/8 | 4 1/8 | 4 3/4 | 19400 | |
6358 | CDRMW | 400 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/4 | 18900 | |
6359 | CDS | 100 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | ||||
6360 | CDSB | 0 | 0 | |||||||
6361 | CDSC | 0 | 0 | |||||||
6362 | CDSD | 0 | 0 | |||||||
6363 | CDSI | 5000 | 26 1/2 | 25 | 26 3/4 | 24 3/4 | 26 1/4 | 26 3/4 | 95400 | |
6364 | CDSM | 0 | 0 | |||||||
6365 | CDSN | 0 | 0 | |||||||
6366 | CDSS | 0 | 0 | |||||||
6367 | CDSpA | 0 | 0 | |||||||
6368 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6369 | CDTC | 500 | 34 | 35 1/2 | 35 1/2 | 33 1/2 | 33 3/4 | 34 1/4 | 305900 | |
6370 | CDTI | 1000 | 3 1/2 | 3 | 3 1/2 | 3 | 2 5/8 | 3 1/2 | 5000 | |
6371 | CDTR | 0 | 0 | |||||||
6372 | CDTS | 1000 | 9 31/64 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 8100 | |
6373 | CDTX | 3000 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 3/4 | 9 7/8 | 266300 | |
6374 | CDV.A | 0 | 0 | |||||||
6375 | CDVE | 1400 | 1.0625 | 1.0625 | 1.1250 | 0 | ||||
6376 | CDVG | 600 | 0.0625 | 0 | ||||||
6377 | CDW | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6378 | CDWC | 100 | 65 | 65 3/4 | 66 | 64 1/4 | 64 1/4 | 65 | 67400 | |
6379 | CDWD | 10000 | 60.7500 | 0 | ||||||
6380 | CDWY | 0 | 0 | |||||||
6381 | CDX | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | ||||
6382 | CDX.A | 0 | 0 | |||||||
6383 | CDXD | 0 | 0 | |||||||
6384 | CDXP | 0 | 0 | |||||||
6385 | CDXV | 0 | 0 | |||||||
6386 | CDXX | 1000 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
6387 | CDXpA | 100 | 56 | 56 | 56 | 56 | 100 | |||
6388 | CDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6389 | CDYN | 2500 | 0.0100 | 0 | ||||||
6390 | CDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6391 | CE | 100 | 30 7/8 | 30 3/4 | 31 1/8 | 0 | ||||
6392 | CEAS | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 5000 | |
6393 | CEB | 0 | 374.60 | 0 | ||||||
6394 | CEBA | 0 | 0 | |||||||
6395 | CEBC | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 4100 | |
6396 | CEBK | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 3700 | |
6397 | CEC | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1000 | |
6398 | CECB | 500 | 16.0000 | 0 | ||||||
6399 | CECE | 2500 | 2 7/8 | 2 7/8 | 2 15/16 | 2 5/8 | 2 5/8 | 2 15/16 | 22200 | |
6400 | CECF | 2000 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
6401 | CECI | 5000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
6402 | CECN | 12500 | 0.4900 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.5000 | 20400 | |
6403 | CECO | 800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 800 | |
6404 | CECOA | 0 | 0 | |||||||
6405 | CECS | 1200 | 0.0800 | 0.0900 | 0.1500 | 0 | ||||
6406 | CECX | 1500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 | 7 | 7 5/8 | 8600 | |
6407 | CEDNM | 100 | 62.5000 | 0 | ||||||
6408 | CEDR | 2000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
6409 | CEDS | 0 | 0 | |||||||
6410 | CEDSO | 0 | 0 | |||||||
6411 | CEDSP | 200 | 24.2500 | 24.0000 | 24.2500 | 24.0000 | 24.0000 | 24.3750 | 500 | |
6412 | CEE | 200 | 19 3/4 | 19 3/8 | 20 | 0 | ||||
6413 | CEEE | 1000 | 3.4375 | 3.5000 | 3.5000 | 3.3750 | 3.2500 | 3.7500 | 24500 | |
6414 | CEF | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/16 | 500 | |
6415 | CEF.A | 0 | 0 | |||||||
6416 | CEFC | 300 | 27.7500 | 0 | ||||||
6417 | CEFR | 0 | 0 | |||||||
6418 | CEFT | 5200 | 27 | 27 1/4 | 27 3/4 | 26 | 27 | 27 3/8 | 344800 | |
6419 | CEFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.29 | 5.44 | 154 | |
6420 | CEGCX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
6421 | CEGE | 900 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 32400 | |
6422 | CEI | 100 | 42 | 41 | 41 1/2 | 0 | ||||
6423 | CEIBX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
6424 | CEIC | 0 | 0 | |||||||
6425 | CEID | 0 | 0 | |||||||
6426 | CEIFX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
6427 | CEIL | 0 | 0 | |||||||
6428 | CEIN | 0 | 0 | |||||||
6429 | CEKR | 100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6875 | 100 | |
6430 | CEL/D | 1500 | 7 3/8 | 6 3/8 | 6 7/8 | 0 | ||||
6431 | CELB | 0 | 0 | |||||||
6432 | CELC | 50000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6433 | CELG | 500 | 11 1/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 60800 | |
6434 | CELI | 10000 | 5 31/32 | 6 7/8 | 7 1/8 | 2319000 | ||||
6435 | CELIW | 3500 | 7/32 | 9/32 | 5/16 | 281800 | ||||
6436 | CELL | 10000 | 25 11/16 | 26 1/8 | 26 3/8 | 25 5/8 | 25 5/8 | 26 | 246100 | |
6437 | CELP | 7000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 7000 | |
6438 | CELS | 800 | 28 5/8 | 28 5/8 | 28 7/8 | 28 5/8 | 28 5/8 | 28 7/8 | 23700 | |
6439 | CELT | 1000 | 3 | 0 | ||||||
6440 | CELX | 5000 | 0.5000 | 0.4687 | 0.5000 | 0.4687 | 0.4375 | 0.5625 | 35000 | |
6441 | CEM | 0 | 0 | |||||||
6442 | CEMC | 0 | 0 | |||||||
6443 | CEMG | 0 | 0 | |||||||
6444 | CEMGY | 0 | 0 | |||||||
6445 | CEMT | 0 | 0 | |||||||
6446 | CEMX | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 600 | |
6447 | CEN | 800 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 52 1/4 | 52 3/4 | 800 | |
6448 | CENC | 1000 | 0.3750 | 0.3125 | 1.2500 | 0 | ||||
6449 | CEND | 0 | 0 | |||||||
6450 | CENF | 3500 | 26 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 21000 | |
6451 | CENI | 400 | 23 | 23 | 23 | 23 | 23 | 24 | 400 | |
6452 | CENN | 0 | 0 | |||||||
6453 | CENP | 0 | 0 | |||||||
6454 | CENR | 0 | 0 | |||||||
6455 | CENS | 0 | 0 | |||||||
6456 | CENSX | 0 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 2000 | |
6457 | CENT | 200 | 22 | 19 3/4 | 22 1/8 | 19 3/4 | 21 7/8 | 22 | 307900 | |
6458 | CENX | 1000 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 7/8 | 11400 | |
6459 | CENXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.86 | 2.94 | 15366 | |
6460 | CENY | 0 | 0 | |||||||
6461 | CENp | 123900 | 99 3/32 | 0 | ||||||
6462 | CEON | 5000 | 4 1/16 | 4 1/2 | 4 1/2 | 4 | 4 1/16 | 4 1/4 | 45500 | |
6463 | CEOP | 0 | 0 | |||||||
6464 | CEOPL | 0 | 0 | |||||||
6465 | CEOPO | 0 | 0 | |||||||
6466 | CEOPP | 0 | 0 | |||||||
6467 | CEPA | 1000 | 21.7500 | 0 | ||||||
6468 | CEPH | 2000 | 22 7/8 | 23 7/8 | 24 1/4 | 22 5/8 | 22 7/8 | 23 | 363300 | |
6469 | CEPO | 0 | 0 | |||||||
6470 | CEPOH | 100 | 51.5000 | 0 | ||||||
6471 | CEPON | 300 | 100.0000 | 0 | ||||||
6472 | CEPOO | 100 | 54.5000 | 0 | ||||||
6473 | CEPOP | 100 | 98.0000 | 0 | ||||||
6474 | CER | 300 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 37 7/8 | 38 3/8 | 300 | |
6475 | CERB | 400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 800 | |
6476 | CERBB | 300 | 6.7500 | 6.2500 | 9.2500 | 0 | ||||
6477 | CERC | 0 | 0 | |||||||
6478 | CERN | 2000 | 14 | 14 1/4 | 14 1/2 | 13 3/4 | 14 | 14 1/8 | 224200 | |
6479 | CERO | 0 | 0 | |||||||
6480 | CERS | 0 | 0 | |||||||
6481 | CERT | 0 | 0 | |||||||
6482 | CERp | 100 | 61 | 0 | ||||||
6483 | CES | 200 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 1000 | |||
6484 | CESH | 100 | 1 1/16 | 1 3/32 | 1 3/16 | 1 1/16 | 15/16 | 1 1/16 | 15200 | |
6485 | CESR | 100 | 10.0000 | 10.1250 | 11.1250 | 0 | ||||
6486 | CESW | 0 | 0 | |||||||
6487 | CESY | 300 | 0.0001 | 0 | ||||||
6488 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6489 | CET | 300 | 24 1/8 | 24 | 24 1/8 | 24 | 700 | |||
6490 | CETF | 0 | 0 | |||||||
6491 | CETP | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6492 | CETV | 9300 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/2 | 28 | 10300 | |
6493 | CETXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.60 | 2.65 | 1207 | |
6494 | CETpD | 800 | 65 | 66 | 75 | 0 | ||||
6495 | CEUS | 5000 | 10 3/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 37400 | |
6496 | CEVT | 300 | 41.0000 | 39.0000 | 41.0000 | 39.0000 | 1200 | |||
6497 | CEVW | 0 | 0 | |||||||
6498 | CEVWF | 0 | 0 | |||||||
6499 | CEX | 0 | 389.72 | 388.21 | 390.67 | 386.62 | 389.00 | 390.22 | 0 | |
6500 | CEXC | 0 | 0 | |||||||
6501 | CEXG | 0 | 0 | |||||||
6502 | CEXIX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
6503 | CEXP | 100 | 36 7/8 | 35 3/4 | 37 1/8 | 35 3/4 | 36 7/8 | 37 | 472900 | |
6504 | CEXY | 9000 | 0.0200 | 0.0100 | 0.0350 | 0 | ||||
6505 | CF | 700 | 58 1/2 | 59 3/8 | 59 1/2 | 58 1/2 | 58 1/8 | 59 | 1200 | |
6506 | CFA | 0 | 397.01 | 0 | ||||||
6507 | CFAC | 1000 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/8 | 20 1/4 | 2000 | |
6508 | CFAGX | 0 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 29.75 | 0 | |
6509 | CFAX | 0 | 0 | |||||||
6510 | CFB | 500 | 42 1/2 | 42 1/2 | 43 | 0 | ||||
6511 | CFBA | 100 | 18.7500 | 0 | ||||||
6512 | CFBAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
6513 | CFBC | 2100 | 23.2500 | 0 | ||||||
6514 | CFBDX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
6515 | CFBH | 0 | 0 | |||||||
6516 | CFBI | 5000 | 30 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 10000 | |
6517 | CFBLX | 0 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 24.90 | 0 | |
6518 | CFBN | 200 | 19 5/8 | 0 | ||||||
6519 | CFBNX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 19.58 | 0 | |
6520 | CFBO | 0 | 0 | |||||||
6521 | CFBS | 100 | 24 3/4 | 25 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 16700 | |
6522 | CFBW | 0 | 0 | |||||||
6523 | CFBX | 2000 | 24 1/8 | 23 1/2 | 24 1/8 | 23 1/2 | 23 3/4 | 24 1/4 | 31000 | |
6524 | CFBXZ | 500 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 | 37 3/4 | 500 | |
6525 | CFC | 300 | 7 | 7 | 7 1/4 | 0 | ||||
6526 | CFCAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
6527 | CFCC | 1300 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6528 | CFCI | 1500 | 13 1/8 | 12 3/4 | 13 3/8 | 0 | ||||
6529 | CFCM | 1000 | 7 | 7 1/4 | 7 1/4 | 6 5/8 | 6 7/8 | 7 1/4 | 4500 | |
6530 | CFCP | 100 | 20 | 20 | 20 | 20 | 19 1/2 | 20 1/2 | 100 | |
6531 | CFCX | 100 | 25 3/16 | 25 1/4 | 25 1/4 | 25 | 25 | 25 1/4 | 56200 | |
6532 | CFCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.88 | 5.00 | 5429 | |
6533 | CFDAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
6534 | CFDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.72 | 2.64 | 2123 | |
6535 | CFE | 0 | 0 | |||||||
6536 | CFEQX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.05 | 0 | |
6537 | CFET | 0 | 0 | |||||||
6538 | CFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
6539 | CFFC | 800 | 21 7/8 | 20 1/2 | 22 1/2 | 0 | ||||
6540 | CFFE | 2000 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
6541 | CFFIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 | |
6542 | CFFR | 10000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6543 | CFGAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.96 | 0 | |
6544 | CFGBX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
6545 | CFGI | 1700 | 11 | 11 | 11 3/8 | 0 | ||||
6546 | CFGIW | 1500 | 13/16 | 13/16 | 1 | 0 | ||||
6547 | CFGL | 0 | 0 | |||||||
6548 | CFGP | 0 | 0 | |||||||
6549 | CFGRX | 0 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 30.16 | 0 | |
6550 | CFHC | 600 | 23 | 23 1/4 | 23 3/8 | 23 | 23 | 23 1/4 | 5500 | |
6551 | CFHO | 0 | 0 | |||||||
6552 | CFI | 0 | 0 | |||||||
6553 | CFIAX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.56 | 0 | |
6554 | CFIB | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
6555 | CFIC | 3000 | 13 1/4 | 13 | 13 1/2 | 0 | ||||
6556 | CFICX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.26 | 0 | |
6557 | CFIEX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.84 | 0 | |
6558 | CFIFX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 | |
6559 | CFIGX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
6560 | CFIMX | 0 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0 | |
6561 | CFIN | 200 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
6562 | CFINP | 300 | 8 1/2 | 8 1/4 | 9 1/2 | 0 | ||||
6563 | CFISX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
6564 | CFIX | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0700 | 3400 | |
6565 | CFK | 2000 | 3 7/8 | 3 13/16 | 4 | 3 13/16 | 3 13/16 | 4 1/16 | 10700 | |
6566 | CFKI | 0 | 0 | |||||||
6567 | CFL | 500 | 44 1/2 | 44 | 44 5/8 | 44 | 44 1/2 | 44 7/8 | 8100 | |
6568 | CFLAX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.80 | 0 | |
6569 | CFLBX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 | |
6570 | CFLL | 0 | 0 | |||||||
6571 | CFLM | 0 | 0 | |||||||
6572 | CFLN | 0 | 0 | |||||||
6573 | CFLO | 400 | 4 39/64 | 4 3/16 | 4 39/64 | 4 3/16 | 4 7/16 | 4 5/8 | 83200 | |
6574 | CFLR | 0 | 0 | |||||||
6575 | CFLS | 0 | 0 | |||||||
6576 | CFLT | 0 | 0 | |||||||
6577 | CFLU | 0 | 0 | |||||||
6578 | CFM | 0 | 0 | |||||||
6579 | CFMI | 0 | 0 | |||||||
6580 | CFMIQ | 0 | 0 | |||||||
6581 | CFMT | 300 | 11 1/2 | 11 | 11 1/2 | 10 1/4 | 11 | 11 1/2 | 54300 | |
6582 | CFMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.80 | 2.83 | 1843 | |
6583 | CFN | 400 | 30 3/4 | 0 | ||||||
6584 | CFNC | 0 | 0 | |||||||
6585 | CFNE | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6586 | CFNJ | 0 | 0 | |||||||
6587 | CFNR | 0 | 0 | |||||||
6588 | CFNTX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
6589 | CFOM | 0 | 0 | |||||||
6590 | CFON | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 20000 | |
6591 | CFPI | 6000 | 0.0700 | 0.0500 | 0.0700 | 0 | ||||
6592 | CFPO | 0 | 0 | |||||||
6593 | CFPOF | 0 | 0 | |||||||
6594 | CFR | 3000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
6595 | CFRA | 0 | 0 | |||||||
6596 | CFRAY | 0 | 0.9000 | 1.3600 | 1.4100 | 0 | ||||
6597 | CFRL | 0 | 0 | |||||||
6598 | CFRM | 300 | 41.2500 | 0 | ||||||
6599 | CFRS | 0 | 0 | |||||||
6600 | CFS | 500 | 17 3/8 | 16 5/8 | 17 | 0 | ||||
6601 | CFSAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 | |
6602 | CFSB | 5000 | 18 1/4 | 18 | 18 7/8 | 18 | 18 | 19 | 119300 | |
6603 | CFSI | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6604 | CFSOX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
6605 | CFSTX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 19.02 | 0 | |
6606 | CFTP | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 2000 | |
6607 | CFTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.75 | 2.69 | 4951 | |
6608 | CFUR | 500 | 7.0000 | 0 | ||||||
6609 | CFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
6610 | CFVAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
6611 | CFVIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.23 | 0 | |
6612 | CFWC | 200 | 23 | 22 1/4 | 23 | 22 1/4 | 22 | 23 | 5500 | |
6613 | CFX | 100 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
6614 | CFXC | 0 | 0 | |||||||
6615 | CFXIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
6616 | CFXO | 0 | 0 | |||||||
6617 | CFXS | 0 | 0 | |||||||
6618 | CFY | 0 | 0 | |||||||
6619 | CG | 300 | 59 7/8 | 60 | 60 | 59 7/8 | 59 3/8 | 60 1/8 | 900 | |
6620 | CGA | 300 | 5 15/16 | 0 | ||||||
6621 | CGAM | 4400 | 0.4375 | 0.1250 | 0.6250 | 0 | ||||
6622 | CGAR | 400 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6623 | CGAS | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
6624 | CGAX | 0 | 0 | |||||||
6625 | CGBIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
6626 | CGBTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
6627 | CGC | 300 | 16 1/8 | 15 7/8 | 16 3/4 | 0 | ||||
6628 | CGCO | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 100 | |
6629 | CGCP | 500 | 12 3/4 | 13 | 13 3/4 | 12 3/4 | 12 3/4 | 13 3/4 | 3900 | |
6630 | CGCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.16 | 5.28 | 309 | |
6631 | CGEN | 200 | 19 1/8 | 19 | 19 3/8 | 19 | 19 1/8 | 19 1/2 | 21100 | |
6632 | CGES | 200 | 22 5/8 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 1600 | |
6633 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6634 | CGFIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
6635 | CGFLX | 0 | 13.60 | 13.60 | 14.39 | 0 | ||||
6636 | CGFV | 0 | 0 | |||||||
6637 | CGG | 0 | 0 | |||||||
6638 | CGGI | 200 | 16 3/4 | 17 1/4 | 17 1/4 | 16 | 16 1/4 | 16 3/4 | 88900 | |
6639 | CGGpT | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 2500 | |||
6640 | CGH | 0 | 0 | |||||||
6641 | CGI | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 100 | |||
6642 | CGII | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
6643 | CGIIC | 0 | 0 | |||||||
6644 | CGINX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 19.80 | 0 | |
6645 | CGIO | 0 | 0 | |||||||
6646 | CGIP | 0 | 0 | |||||||
6647 | CGIR | 0 | 0 | |||||||
6648 | CGIX | 100 | 7 5/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 6200 | |
6649 | CGL | 0 | 0 | |||||||
6650 | CGL.A | 0 | 0 | |||||||
6651 | CGL/A | 100 | 15 | 15 | 15 | 15 | 100 | |||
6652 | CGLA | 0 | 0 | |||||||
6653 | CGLB | 1000 | 1.0312 | 0.9687 | 1.0312 | 0.9687 | 0.9687 | 1.0312 | 4200 | |
6654 | CGLD | 0 | 0 | |||||||
6655 | CGLDF | 0 | 2.6700 | 0 | ||||||
6656 | CGM | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 5/8 | 2000 | |
6657 | CGMAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
6658 | CGMM | 0 | 0 | |||||||
6659 | CGMRX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
6660 | CGMS | 0 | 0 | |||||||
6661 | CGMT | 0 | 0 | |||||||
6662 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6663 | CGMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.75 | 4.88 | 5096 | |
6664 | CGN | 500 | 4 1/2 | 0 | ||||||
6665 | CGNE | 1000 | 5 1/2 | 5 1/8 | 5 3/4 | 5 1/8 | 5 7/16 | 5 5/8 | 225700 | |
6666 | CGNX | 200 | 16 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 | 100000 | |
6667 | CGO | 0 | 0 | |||||||
6668 | CGOGX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.47 | 0 | |
6669 | CGP | 100 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 | 43 7/8 | 100 | |
6670 | CGPA | 0 | 0 | |||||||
6671 | CGPB | 0 | 0 | |||||||
6672 | CGPC | 0 | 0 | |||||||
6673 | CGPE | 0 | 0 | |||||||
6674 | CGPG | 0 | 0 | |||||||
6675 | CGPH | 0 | 0 | |||||||
6676 | CGPI | 200 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 4100 | |
6677 | CGPL | 0 | 0 | |||||||
6678 | CGPM | 0 | 0 | |||||||
6679 | CGPN | 0 | 0 | |||||||
6680 | CGPO | 0 | 0 | |||||||
6681 | CGPT | 0 | 0 | |||||||
6682 | CGPpA | 1000 | 149 1/2 | 154 | 158 | 0 | ||||
6683 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6684 | CGPpH | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | |||
6685 | CGR | 100 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
6686 | CGRBX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
6687 | CGRF | 0 | 0 | |||||||
6688 | CGRFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
6689 | CGRM | 700 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 33800 | |
6690 | CGRO | 300 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 1500 | |
6691 | CGRP | 0 | 0 | |||||||
6692 | CGRU | 300 | 1.3750 | 0 | ||||||
6693 | CGRV | 0 | 0 | |||||||
6694 | CGRWX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 20.76 | 0 | |
6695 | CGS | 800 | 5 1/8 | 0 | ||||||
6696 | CGS.A | 0 | 0 | |||||||
6697 | CGSFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
6698 | CGSI | 0 | 0 | |||||||
6699 | CGSM | 0 | 0 | |||||||
6700 | CGSMY | 0 | 0 | |||||||
6701 | CGSRA | 0 | 0 | |||||||
6702 | CGSV | 3200 | 0.0001 | 0 | ||||||
6703 | CGSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.35 | 4.43 | 4895 | |
6704 | CGTC | 0 | 0.0312 | 0.0500 | 0 | |||||
6705 | CGTH | 0 | 0 | |||||||
6706 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6707 | CGUAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.60 | 0 | |
6708 | CGUL | 200 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 200 | |
6709 | CGVIX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
6710 | CGVTX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.92 | 0 | |
6711 | CGW | 500 | 24 1/2 | 21 1/2 | 21 7/8 | 0 | ||||
6712 | CGWM | 0 | 0 | |||||||
6713 | CGWT | 0 | 0 | |||||||
6714 | CGXX | 0 | 0 | |||||||
6715 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6716 | CGZ | 0 | 0 | |||||||
6717 | CH | 500 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
6718 | CHA | 100 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 1/2 | 44 | 100 | |
6719 | CHAA | 0 | 0 | |||||||
6720 | CHAAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
6721 | CHAC | 0 | 0 | |||||||
6722 | CHAE | 0 | 0 | |||||||
6723 | CHAG | 400 | 3.1250 | 3.5000 | 3.7500 | 2.7500 | 2.7500 | 3.1250 | 17500 | |
6724 | CHAH | 0 | 0 | |||||||
6725 | CHAHP | 0 | 0 | |||||||
6726 | CHAI | 1000 | 6 7/8 | 6 1/4 | 7 1/8 | 6 1/4 | 6 7/8 | 7 1/8 | 54000 | |
6727 | CHAIU | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 13 1/2 | 2000 | |
6728 | CHAIW | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 3/8 | 2 5/8 | 2 3/4 | 34800 | |
6729 | CHAIZ | 600 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1600 | |
6730 | CHAL | 0 | 0 | |||||||
6731 | CHAN | 0 | 0 | |||||||
6732 | CHANF | 200 | 6 | 6 | 6 3/8 | 0 | ||||
6733 | CHAP | 10000 | 0.1450 | 0.1400 | 0.1450 | 0.1400 | 0.1200 | 0.1450 | 18500 | |
6734 | CHAR | 200 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 13/32 | 200 | |
6735 | CHAT | 800 | 2 7/16 | 2 17/32 | 2 11/16 | 2 7/16 | 2 7/16 | 2 9/16 | 372100 | |
6736 | CHAV | 0 | 0 | |||||||
6737 | CHAZ | 0 | 0 | |||||||
6738 | CHB | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/4 | 300 | |
6739 | CHBA | 0 | 0 | |||||||
6740 | CHBB | 0 | 0 | |||||||
6741 | CHBC | 0 | 0 | |||||||
6742 | CHBE | 0 | 0 | |||||||
6743 | CHBH | 100 | 52.5000 | 0 | ||||||
6744 | CHBI | 200 | 12.0000 | 11.2500 | 13.7500 | 0 | ||||
6745 | CHBL | 0 | 0 | |||||||
6746 | CHBN | 0 | 0 | |||||||
6747 | CHBR | 0 | 0 | |||||||
6748 | CHBV | 0 | 0 | |||||||
6749 | CHBW | 0 | 0 | |||||||
6750 | CHBX | 0 | 0 | |||||||
6751 | CHBY | 0 | 0 | |||||||
6752 | CHBw | 0 | 20 | 21 | 0 | |||||
6753 | CHC | 1000 | 9 | 0 | ||||||
6754 | CHCA | 200 | 5/16 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 14200 | |
6755 | CHCBX | 0 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 | |
6756 | CHCC | 0 | 0 | |||||||
6757 | CHCG | 0 | 0 | |||||||
6758 | CHCL | 2500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.7500 | 12500 | |
6759 | CHCLX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.43 | 0 | |
6760 | CHCO | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 | 24 1/2 | 400 | |
6761 | CHCR | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
6762 | CHCS | 500 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 14300 | |
6763 | CHCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.84 | 4.95 | 1139 | |
6764 | CHD | 300 | 21 1/2 | 20 3/4 | 21 3/8 | 0 | ||||
6765 | CHDC | 0 | 0 | |||||||
6766 | CHDI | 0 | 0 | |||||||
6767 | CHDL | 0 | 0 | |||||||
6768 | CHDN | 300 | 37 1/2 | 36 1/2 | 38 1/2 | 0 | ||||
6769 | CHDV | 0 | 0 | |||||||
6770 | CHDVF | 0 | 0 | |||||||
6771 | CHDX | 3000 | 4 3/16 | 4 | 4 1/2 | 0 | ||||
6772 | CHDXU | 3000 | 7 | 7 | 7 11/32 | 7 | 7 | 7 1/2 | 8000 | |
6773 | CHDXW | 4500 | 1 13/16 | 1 3/4 | 2 1/8 | 0 | ||||
6774 | CHDXZ | 500 | 29/32 | 7/8 | 1 | 0 | ||||
6775 | CHDZ | 0 | 0 | |||||||
6776 | CHE | 600 | 38 | 37 7/8 | 38 | 37 7/8 | 37 3/4 | 38 1/4 | 1300 | |
6777 | CHEAX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.93 | 0 | |
6778 | CHEE | 0 | 0 | |||||||
6779 | CHEF | 200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 400 | |
6780 | CHEI | 0 | 0 | |||||||
6781 | CHEM | 2300 | 5 7/8 | 5 7/8 | 6 1/8 | 0 | ||||
6782 | CHEO | 0 | 0 | |||||||
6783 | CHER | 0 | 0 | |||||||
6784 | CHERA | 1100 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 4500 | |
6785 | CHERB | 500 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
6786 | CHES | 9000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 9000 | |
6787 | CHESX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
6788 | CHEU | 0 | 0 | |||||||
6789 | CHEUY | 0 | 7.7700 | 7.9600 | 0 | |||||
6790 | CHEX | 1000 | 3.2500 | 3.0625 | 3.2500 | 0 | ||||
6791 | CHEYX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | |
6792 | CHEZ | 1000 | 5 3/8 | 5 13/32 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 8500 | |
6793 | CHF | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 5 1/8 | 1100 | |
6794 | CHFB | 2000 | 5 | 5 | 5 1/4 | 0 | ||||
6795 | CHFC | 400 | 37 | 35 1/4 | 37 | 35 1/4 | 35 1/4 | 37 | 700 | |
6796 | CHFR | 0 | 0 | |||||||
6797 | CHFT | 0 | 0 | |||||||
6798 | CHGC | 0 | 0 | |||||||
6799 | CHGCF | 0 | 0 | |||||||
6800 | CHGE | 0 | 0 | |||||||
6801 | CHGEH | 0 | 0 | |||||||
6802 | CHGEL | 100 | 64.0000 | 0 | ||||||
6803 | CHGEM | 200 | 61.7500 | 0 | ||||||
6804 | CHGEN | 100 | 58.2500 | 0 | ||||||
6805 | CHGEZ | 100 | 56.0000 | 0 | ||||||
6806 | CHGIX | 0 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 21.78 | 0 | |
6807 | CHGN | 0 | 0 | |||||||
6808 | CHGNF | 300 | 12 1/2 | 11 3/4 | 12 7/8 | 11 3/4 | 12 1/2 | 12 7/8 | 53800 | |
6809 | CHGO | 900 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 96900 | |
6810 | CHGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.74 | 4.85 | 418 | |
6811 | CHI | 300 | 7/8 | 0 | ||||||
6812 | CHIC | 0 | 0 | |||||||
6813 | CHIGX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
6814 | CHIK | 5700 | 9 15/16 | 9 1/2 | 10 1/2 | 0 | ||||
6815 | CHINX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
6816 | CHIO | 0 | 0 | |||||||
6817 | CHIP | 100 | 0.2500 | 0.2200 | 0.2812 | 0.2200 | 0.2500 | 0.2812 | 40900 | |
6818 | CHIR | 18700 | 18 7/8 | 19 | 19 | 18 5/8 | 18 3/4 | 18 7/8 | 518800 | |
6819 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
6820 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
6821 | CHK | 100 | 59 1/8 | 60 1/8 | 60 3/4 | 0 | ||||
6822 | CHKA | 0 | 0 | |||||||
6823 | CHKC | 0 | 0 | |||||||
6824 | CHKE | 700 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 13700 | |
6825 | CHKK | 0 | 0 | |||||||
6826 | CHKM | 0 | 0 | |||||||
6827 | CHKN | 0 | 0 | |||||||
6828 | CHKP | 0 | 0 | |||||||
6829 | CHKPF | 100 | 34 | 35 1/4 | 35 1/4 | 33 3/4 | 33 3/4 | 34 | 50000 | |
6830 | CHKR | 2000 | 1 | 15/16 | 1 1/16 | 15/16 | 1 | 1 1/16 | 187500 | |
6831 | CHKS | 0 | 0 | |||||||
6832 | CHKT | 0 | 0 | |||||||
6833 | CHKX | 0 | 0 | |||||||
6834 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
6835 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
6836 | CHLB | 0 | 0 | |||||||
6837 | CHLC | 0 | 0 | |||||||
6838 | CHLD | 1000 | 21/32 | 5/8 | 21/32 | 5/8 | 5/8 | 25/32 | 2000 | |
6839 | CHLDW | 2800 | 1/4 | 1/4 | 7/16 | 0 | ||||
6840 | CHLG | 0 | 0 | |||||||
6841 | CHLI | 10000 | 0.3750 | 0 | ||||||
6842 | CHLM | 0 | 0 | |||||||
6843 | CHLN | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 4900 | |
6844 | CHLP | 0 | 0 | |||||||
6845 | CHLR | 0 | 0.1875 | 0.2812 | 0 | |||||
6846 | CHLT | 0 | 0 | |||||||
6847 | CHLU | 0 | 0 | |||||||
6848 | CHLV | 0 | 0 | |||||||
6849 | CHLW | 0 | 0 | |||||||
6850 | CHLWY | 0 | 4.7000 | 4.8500 | 0 | |||||
6851 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
6852 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
6853 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
6854 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
6855 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
6856 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
6857 | CHM | 500 | 2 | 1 13/16 | 2 3/16 | 0 | ||||
6858 | CHMD | 200 | 14 3/8 | 14 1/8 | 14 1/2 | 13 7/8 | 14 1/4 | 14 1/2 | 78800 | |
6859 | CHMG | 800 | 33.5000 | 33.2500 | 35.0000 | 0 | ||||
6860 | CHML | 1000 | 33 1/2 | 32 | 34 | 30 3/4 | 33 1/2 | 34 | 2846700 | |
6861 | CHMO | 0 | 0 | |||||||
6862 | CHMP | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 1/4 | 19 1/4 | 4200 | |
6863 | CHN | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/2 | 200 | |
6864 | CHNA | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 7/16 | 23500 | |
6865 | CHNAD | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 0 | ||||
6866 | CHNC | 0 | 0 | |||||||
6867 | CHNCF | 0 | 0 | |||||||
6868 | CHNDX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
6869 | CHNF | 0 | 0 | |||||||
6870 | CHNI | 0 | 0 | |||||||
6871 | CHNL | 200 | 12 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 900 | |
6872 | CHNTX | 0 | 226.68 | 226.68 | 226.68 | 226.68 | 226.68 | 226.68 | 0 | |
6873 | CHO | 12000 | 17 1/2 | 17 1/4 | 17 5/8 | 0 | ||||
6874 | CHOC | 0 | 0 | |||||||
6875 | CHOD | 500 | 1.1250 | 0 | ||||||
6876 | CHOE | 0 | 0 | |||||||
6877 | CHOF | 0 | 0 | |||||||
6878 | CHOG | 0 | 0 | |||||||
6879 | CHOI | 0 | 0 | |||||||
6880 | CHOR | 1400 | 50.5000 | 0 | ||||||
6881 | CHOT | 0 | 0 | |||||||
6882 | CHOX | 0 | 0 | |||||||
6883 | CHOY | 0 | 0 | |||||||
6884 | CHOZ | 0 | 0 | |||||||
6885 | CHP | 7000 | 29 1/8 | 0 | ||||||
6886 | CHPC | 0 | 0 | |||||||
6887 | CHPM | 0 | 0 | |||||||
6888 | CHPP | 100 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
6889 | CHPS | 10000 | 14 5/8 | 15 | 15 | 14 1/2 | 14 1/2 | 14 3/4 | 275200 | |
6890 | CHR | 100 | 22 3/4 | 23 3/4 | 24 3/4 | 0 | ||||
6891 | CHRB | 1000 | 7/16 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 88100 | |
6892 | CHREX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
6893 | CHRG | 0 | 0 | |||||||
6894 | CHRH | 0 | 0 | |||||||
6895 | CHRHY | 0 | 8.7500 | 0 | ||||||
6896 | CHRI | 100 | 27 | 27 | 27 1/2 | 27 | 27 | 27 1/2 | 3400 | |
6897 | CHRS | 100 | 5 3/16 | 5 5/16 | 5 3/8 | 4 15/16 | 5 1/8 | 5 3/16 | 1449600 | |
6898 | CHRT | 500 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 23400 | |
6899 | CHRU | 0 | 0 | |||||||
6900 | CHRX | 1500 | 12 1/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 27500 | |
6901 | CHRZ | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/8 | 203600 | |
6902 | CHS | 100 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | ||||
6903 | CHSC | 0 | 0 | |||||||
6904 | CHSCX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
6905 | CHSE | 200 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 277100 | |
6906 | CHSIX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
6907 | CHSK | 0 | 0 | |||||||
6908 | CHSPX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
6909 | CHT | 2000 | 5 3/4 | 5 1/4 | 5 5/8 | 0 | ||||
6910 | CHTAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
6911 | CHTBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
6912 | CHTC | 0 | 0 | |||||||
6913 | CHTD | 1400 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 4.7500 | 5.3750 | 4900 | |
6914 | CHTE | 0 | 0 | |||||||
6915 | CHTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 | |
6916 | CHTIX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
6917 | CHTK | 0 | 0 | |||||||
6918 | CHTL | 500 | 4 11/16 | 4 5/8 | 4 13/16 | 4 5/8 | 4 5/8 | 4 11/16 | 188900 | |
6919 | CHTM | 0 | 0 | |||||||
6920 | CHTOX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.94 | 0 | |
6921 | CHTP | 2000 | 2.0625 | 2.0000 | 2.0625 | 2.0000 | 2.0000 | 2.5000 | 3900 | |
6922 | CHTR | 100 | 25 3/4 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 1000 | |
6923 | CHTRX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.94 | 0 | |
6924 | CHTT | 500 | 8 7/8 | 9 1/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 18200 | |
6925 | CHTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.68 | 2.70 | 697 | |
6926 | CHU | 0 | 0 | |||||||
6927 | CHUR | 300 | 0.1100 | 0.1400 | 0.1400 | 0.0850 | 0.1100 | 0.1300 | 331100 | |
6928 | CHUSX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
6929 | CHUX | 100 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 2700 | |
6930 | CHV | 100 | 65 5/8 | 65 1/2 | 65 7/8 | 65 1/2 | 65 1/2 | 66 | 10900 | |
6931 | CHVA | 0 | 0 | |||||||
6932 | CHVB | 0 | 0 | |||||||
6933 | CHVC | 0 | 0 | |||||||
6934 | CHVD | 0 | 0 | |||||||
6935 | CHVE | 0 | 0 | |||||||
6936 | CHVG | 0 | 0 | |||||||
6937 | CHVH | 0 | 0 | |||||||
6938 | CHVI | 0 | 0 | |||||||
6939 | CHVK | 0 | 0 | |||||||
6940 | CHVL | 0 | 0 | |||||||
6941 | CHVM | 0 | 0 | |||||||
6942 | CHVN | 0 | 0 | |||||||
6943 | CHVO | 0 | 0 | |||||||
6944 | CHVP | 0 | 0 | |||||||
6945 | CHVR | 0 | 0 | |||||||
6946 | CHVS | 0 | 0 | |||||||
6947 | CHVT | 0 | 0 | |||||||
6948 | CHVV | 0 | 0 | |||||||
6949 | CHVW | 0 | 0 | |||||||
6950 | CHVX | 0 | 0 | |||||||
6951 | CHVY | 0 | 0 | |||||||
6952 | CHVZ | 0 | 0 | |||||||
6953 | CHWK | 0 | 0 | |||||||
6954 | CHX | 100 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
6955 | CHXA | 0 | 0 | |||||||
6956 | CHXC | 0 | 0 | |||||||
6957 | CHXH | 0 | 0 | |||||||
6958 | CHXN | 0 | 0 | |||||||
6959 | CHXO | 0 | 0 | |||||||
6960 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
6961 | CHYBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
6962 | CHYD | 0 | 0 | |||||||
6963 | CHYN | 5000 | 0.0100 | 0 | ||||||
6964 | CHYO | 0 | 0 | |||||||
6965 | CHYT | 0 | 0 | |||||||
6966 | CHZ | 800 | 34 3/8 | 34 1/2 | 34 7/8 | 0 | ||||
6967 | CHZC | 0 | 0 | |||||||
6968 | CHZF | 0 | 0 | |||||||
6969 | CHZI | 0 | 0 | |||||||
6970 | CHZM | 0 | 0 | |||||||
6971 | CHZN | 0 | 0 | |||||||
6972 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
6973 | CI | 100 | 122 | 123 5/8 | 124 7/8 | 0 | ||||
6974 | CIA | 500 | 8 11/16 | 8 11/16 | 8 11/16 | 8 11/16 | 1200 | |||
6975 | CIAM | 0 | 0 | |||||||
6976 | CIAT | 500 | 4 | 3 | 4 | 0 | ||||
6977 | CIB | 1000 | 19 1/2 | 18 1/4 | 19 | 0 | ||||
6978 | CIBC | 1000 | 48 | 48 1/2 | 48 3/4 | 47 1/2 | 47 1/2 | 48 | 55900 | |
6979 | CIBH | 0 | 0 | |||||||
6980 | CIBI | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 17 1/2 | 800 | |
6981 | CIBKF | 0 | 0 | |||||||
6982 | CIBL | 0 | 0 | |||||||
6983 | CIBN | 100 | 22.5000 | 0 | ||||||
6984 | CIBR | 500 | 37 5/8 | 36 | 38 1/2 | 35 1/2 | 37 3/4 | 38 1/2 | 209700 | |
6985 | CIBS | 200 | 12.5000 | 12.6250 | 13.2500 | 0 | ||||
6986 | CIC | 0 | 0 | |||||||
6987 | CICC | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 6400 | |
6988 | CICG | 100 | 28.8750 | 27.1250 | 28.8750 | 26.1250 | 26.3750 | 28.8750 | 4800 | |
6989 | CICI | 200 | 5.4375 | 0 | ||||||
6990 | CICR | 1800 | 7.9826 | 0 | ||||||
6991 | CICS | 100 | 31 | 31 | 31 | 31 | 30 1/2 | 31 | 100 | |
6992 | CID | 100 | 22 3/8 | 21 7/8 | 22 3/8 | 0 | ||||
6993 | CIDC | 0 | 0 | |||||||
6994 | CIDE | 0 | 0 | |||||||
6995 | CIDG | 0 | 0 | |||||||
6996 | CIDN | 400 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
6997 | CIDT | 0 | 0 | |||||||
6998 | CIEI | 200 | 0.0900 | 0.1000 | 0.1400 | 421600 | ||||
6999 | CIF | 1500 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
7000 | CIF.A | 0 | 0 | |||||||
7001 | CIF.B | 0 | 0 | |||||||
7002 | CIFAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.15 | 0 | |
7003 | CIFBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
7004 | CIFC | 400 | 13.5000 | 0 | ||||||
7005 | CIFD | 0 | 0 | |||||||
7006 | CIFI | 0 | 0 | |||||||
7007 | CIFIX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
7008 | CIFR | 0 | 0 | |||||||
7009 | CIFS | 0 | 0 | |||||||
7010 | CIG | 500 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 29 | 500 | |
7011 | CIGA | 0 | 0 | |||||||
7012 | CIGC | 0 | 0 | |||||||
7013 | CIGCF | 0 | 0 | |||||||
7014 | CIGE | 0 | 0 | |||||||
7015 | CIGG | 0 | 0 | |||||||
7016 | CIGH | 0 | 0 | |||||||
7017 | CIGI | 1000 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.2187 | 0.3750 | 35000 | |
7018 | CIGN | 0 | 0 | |||||||
7019 | CIGNO | 0 | 0 | |||||||
7020 | CIGP | 0 | 0 | |||||||
7021 | CIGR | 1000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 28700 | |
7022 | CIGRW | 1500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 13600 | |
7023 | CIGY | 0 | 0 | |||||||
7024 | CIGZ | 0 | 0 | |||||||
7025 | CII | 300 | 10 3/8 | 0 | ||||||
7026 | CIII | 800 | 2.2500 | 1.7500 | 2.2500 | 0 | ||||
7027 | CIIR | 0 | 0 | |||||||
7028 | CIIT | 0 | 0 | |||||||
7029 | CILE | 0 | 0 | |||||||
7030 | CILT | 0 | 0 | |||||||
7031 | CILTL | 100 | 66.9500 | 0 | ||||||
7032 | CILTN | 0 | 0 | |||||||
7033 | CIM | 3100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 4500 | |
7034 | CIMA | 1000 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 5/8 | 30400 | |
7035 | CIMC | 0 | 0 | |||||||
7036 | CIMT | 0 | 0 | |||||||
7037 | CIMTF | 200 | 4 1/8 | 4 11/32 | 4 3/8 | 4 1/16 | 4 | 4 1/8 | 4600 | |
7038 | CIMX | 200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.1250 | 5.5000 | 400 | |
7039 | CIMXX | 0 | 0 | |||||||
7040 | CIN | 500 | 31 7/8 | 31 3/4 | 31 7/8 | 31 3/4 | 31 3/4 | 32 1/8 | 600 | |
7041 | CINA | 0 | 0 | |||||||
7042 | CINB | 0 | 0 | |||||||
7043 | CINC | 10000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
7044 | CIND | 5000 | 25/64 | 3/8 | 13/32 | 0 | ||||
7045 | CINDW | 3600 | 1/64 | 0 | ||||||
7046 | CINDZ | 20000 | 1/64 | 0 | ||||||
7047 | CINE | 2000 | 2 1/32 | 2 1/32 | 2 1/32 | 1 15/16 | 2 | 2 1/16 | 28400 | |
7048 | CINF | 21700 | 57 5/8 | 58 | 58 | 57 1/2 | 57 1/2 | 58 | 71700 | |
7049 | CINFG | 10 | 127 1/2 | 127 | 131 | 0 | ||||
7050 | CINFX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
7051 | CINI | 0 | 0 | |||||||
7052 | CINL | 0 | 0 | |||||||
7053 | CINM | 0 | 0 | |||||||
7054 | CINMX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.80 | 0 | |
7055 | CINN | 0 | 0 | |||||||
7056 | CINO | 0 | 0 | |||||||
7057 | CINP | 0 | 0 | |||||||
7058 | CINR | 0 | 0 | |||||||
7059 | CINRF | 1000 | 23 7/8 | 23 7/8 | 23 7/8 | 23 | 23 | 23 7/8 | 8300 | |
7060 | CINS | 200 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 1300 | |
7061 | CINT | 0 | 0 | |||||||
7062 | CINpA | 100 | 62 1/2 | 0 | ||||||
7063 | CINpB | 100 | 79 3/8 | 0 | ||||||
7064 | CINpG | 50000 | 103 5/8 | 0 | ||||||
7065 | CINpI | 7000 | 106 3/4 | 0 | ||||||
7066 | CIP | 500 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 | 36 1/2 | 500 | |
7067 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7068 | CIPM | 0 | 0 | |||||||
7069 | CIPN | 0 | 0 | |||||||
7070 | CIPR | 0 | 0 | |||||||
7071 | CIPS | 0 | 0 | |||||||
7072 | CIPSG | 200 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 200 | |||
7073 | CIPSI | 0 | 0 | |||||||
7074 | CIPSN | 100 | 52.6250 | 0 | ||||||
7075 | CIPSO | 100 | 69.2500 | 0 | ||||||
7076 | CIPSP | 200 | 21.6250 | 0 | ||||||
7077 | CIR | 300 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 1/2 | 400 | |
7078 | CIRA | 0 | 0 | |||||||
7079 | CIRC | 0 | 0 | |||||||
7080 | CIRD | 0 | 0 | |||||||
7081 | CIRH | 0 | 0 | |||||||
7082 | CIRI | 0 | 0 | |||||||
7083 | CIRK | 0 | 0 | |||||||
7084 | CIRL | 0 | 0 | |||||||
7085 | CIRQ | 0 | 0 | |||||||
7086 | CIRQF | 14000 | 3/8 | 5/16 | 3/8 | 0 | ||||
7087 | CIRR | 0 | 0 | |||||||
7088 | CIRT | 0 | 0 | |||||||
7089 | CIRV | 0 | 0 | |||||||
7090 | CIRX | 0 | 0 | |||||||
7091 | CIRY | 0 | 0 | |||||||
7092 | CIRZ | 0 | 0 | |||||||
7093 | CIS/B | 500 | 8 1/2 | 0 | ||||||
7094 | CISB | 0 | 0 | |||||||
7095 | CISC | 300 | 2 1/8 | 1 15/16 | 2 1/8 | 0 | ||||
7096 | CIST | 10000 | 0.3000 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.3000 | 65000 | |
7097 | CISV | 0 | 0 | |||||||
7098 | CITA | 200 | 11 1/2 | 11 3/4 | 11 3/4 | 10 5/8 | 10 5/8 | 11 3/4 | 40600 | |
7099 | CITCN | 0 | 0 | |||||||
7100 | CITGS | 200 | 6.2500 | 0 | ||||||
7101 | CITI | 100 | 32.7500 | 32.3750 | 32.7500 | 0 | ||||
7102 | CITN | 7500 | 4 1/8 | 4 | 4 3/8 | 3 7/8 | 4 | 4 3/8 | 69900 | |
7103 | CITQ | 0 | 0 | |||||||
7104 | CITXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.92 | 5.04 | 2216 | |
7105 | CITY | 9700 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 3/8 | 27700 | |
7106 | CIU | 0 | 0 | |||||||
7107 | CIUS | 100 | 5.8750 | 0 | ||||||
7108 | CIVA | 0 | 0 | |||||||
7109 | CIVC | 1000 | 9 | 9 | 9 3/8 | 0 | ||||
7110 | CIWP | 0 | 0 | |||||||
7111 | CIWPP | 0 | 0 | |||||||
7112 | CIWV | 400 | 25.5000 | 0 | ||||||
7113 | CIZC | 0 | 0 | |||||||
7114 | CIZCF | 0 | 0 | |||||||
7115 | CJ | 1000 | 23 3/4 | 0 | ||||||
7116 | CJBCF | 0 | 0.1000 | 0 | ||||||
7117 | CJER | 0 | 0 | |||||||
7118 | CJFC | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 3/8 | 34 1/2 | 200 | |
7119 | CJJ | 0 | 0 | |||||||
7120 | CJV | 0 | 0 | |||||||
7121 | CJY | 0 | 0 | |||||||
7122 | CJZ | 0 | 0 | |||||||
7123 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7124 | CKC | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 2000 | |
7125 | CKCD | 0 | 0 | |||||||
7126 | CKCF | 0 | 0 | |||||||
7127 | CKCI | 0 | 0 | |||||||
7128 | CKCL | 0 | 0 | |||||||
7129 | CKCP | 0 | 0 | |||||||
7130 | CKCX | 0 | 0 | |||||||
7131 | CKDM | 0 | 0 | |||||||
7132 | CKDN | 200000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 200000 | |
7133 | CKE | 200 | 22 5/8 | 23 1/2 | 23 7/8 | 0 | ||||
7134 | CKEA | 0 | 0 | |||||||
7135 | CKEE | 0 | 0 | |||||||
7136 | CKEI | 0 | 0 | |||||||
7137 | CKEL | 0 | 0 | |||||||
7138 | CKEN | 0 | 0 | |||||||
7139 | CKEO | 0 | 0 | |||||||
7140 | CKER | 0 | 0 | |||||||
7141 | CKES | 0 | 0 | |||||||
7142 | CKET | 0 | 0 | |||||||
7143 | CKEX | 0 | 0 | |||||||
7144 | CKFB | 200 | 20 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
7145 | CKFR | 100 | 24 3/4 | 23 | 25 | 22 3/4 | 24 3/4 | 24 7/8 | 941100 | |
7146 | CKI | 0 | 0 | |||||||
7147 | CKIAX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
7148 | CKIEX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.96 | 0 | |
7149 | CKM | 0 | 0 | |||||||
7150 | CKOR | 100 | 49 1/2 | 50 1/4 | 50 1/4 | 49 1/2 | 49 1/2 | 50 | 172400 | |
7151 | CKP | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 24 7/8 | 25 7/8 | 100 | |
7152 | CKPA | 0 | 0 | |||||||
7153 | CKPC | 0 | 0 | |||||||
7154 | CKPF | 0 | 0 | |||||||
7155 | CKPI | 0 | 0 | |||||||
7156 | CKPL | 0 | 0 | |||||||
7157 | CKPN | 0 | 0 | |||||||
7158 | CKPR | 0 | 0 | |||||||
7159 | CKPZ | 0 | 0 | |||||||
7160 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7161 | CKR | 100 | 30 5/8 | 31 3/8 | 31 7/8 | 0 | ||||
7162 | CKRB | 0 | 0 | |||||||
7163 | CKRF | 0 | 0 | |||||||
7164 | CKRI | 0 | 0 | |||||||
7165 | CKRL | 0 | 0 | |||||||
7166 | CKRM | 0 | 0 | |||||||
7167 | CKRN | 0 | 0 | |||||||
7168 | CKRP | 0 | 0 | |||||||
7169 | CKRR | 0 | 0 | |||||||
7170 | CKRS | 0 | 0 | |||||||
7171 | CKRY | 0 | 0 | |||||||
7172 | CKSG | 1000 | 22 1/8 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/8 | 43700 | |
7173 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7174 | CKw | 0 | 0 | |||||||
7175 | CL | 600 | 87 7/8 | 88 1/4 | 88 1/4 | 87 7/8 | 87 3/8 | 88 1/4 | 2100 | |
7176 | CLA | 0 | 0 | |||||||
7177 | CLAE | 0 | 0 | |||||||
7178 | CLAR | 0 | 0 | |||||||
7179 | CLAS | 1000 | 11 3/8 | 11 1/2 | 11 7/8 | 0 | ||||
7180 | CLAXX | 0 | 0 | |||||||
7181 | CLB | 700 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/4 | 2600 | |
7182 | CLBA | 0 | 0 | |||||||
7183 | CLBF | 500 | 31.7500 | 31.1250 | 33.0000 | 0 | ||||
7184 | CLBG | 0 | 0 | |||||||
7185 | CLBGB | 0 | 0 | |||||||
7186 | CLBK | 3000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 3/4 | 3000 | |
7187 | CLBMF | 0 | 0 | |||||||
7188 | CLBN | 2000 | 4.7500 | 4.7500 | 5.1250 | 0 | ||||
7189 | CLBT | 0 | 0 | |||||||
7190 | CLBY | 0 | 0 | |||||||
7191 | CLBYF | 0 | 0 | |||||||
7192 | CLC | 100 | 21 | 21 1/2 | 22 | 0 | ||||
7193 | CLCD | 0 | 0 | |||||||
7194 | CLCDF | 5000 | 2 3/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 9/32 | 82700 | |
7195 | CLCE | 600 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.6250 | 600 | |
7196 | CLCF | 0 | 0 | |||||||
7197 | CLCI | 200 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 11/32 | 38000 | |
7198 | CLCL | 26000 | 0.1900 | 0.1600 | 0.2000 | 0 | ||||
7199 | CLCM | 5000 | 0.0400 | 0.0300 | 0.0500 | 0 | ||||
7200 | CLCN | 0 | 0 | |||||||
7201 | CLCP | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 23/32 | 2 15/16 | 7000 | |
7202 | CLCR | 100 | 3.6250 | 3.3750 | 3.6250 | 0 | ||||
7203 | CLCX | 2200 | 27 1/2 | 27 | 27 1/2 | 26 1/2 | 27 | 28 | 58000 | |
7204 | CLD | 400 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 2 | 500 | |
7205 | CLDB | 100 | 43.5000 | 0 | ||||||
7206 | CLDC | 0 | 0 | |||||||
7207 | CLDD | 0 | 0 | |||||||
7208 | CLDE | 0 | 0 | |||||||
7209 | CLDH | 0 | 0 | |||||||
7210 | CLDN | 3000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 45500 | |
7211 | CLDP | 0 | 0 | |||||||
7212 | CLDR | 300 | 34 1/4 | 34 1/2 | 35 3/4 | 34 1/4 | 34 1/4 | 35 | 160700 | |
7213 | CLDS | 0 | 0 | |||||||
7214 | CLDSR | 0 | 0 | |||||||
7215 | CLE | 700 | 19 3/4 | 20 1/8 | 20 1/8 | 18 1/2 | 19 7/8 | 20 3/8 | 9500 | |
7216 | CLEA | 3500 | 0.5312 | 0.4375 | 0.5312 | 0.4375 | 0.4375 | 0.5312 | 13500 | |
7217 | CLEB | 5000 | 7/32 | 7/32 | 1/4 | 0 | ||||
7218 | CLEC | 0 | 0 | |||||||
7219 | CLEH | 0 | 0 | |||||||
7220 | CLEK | 0 | 0 | |||||||
7221 | CLEL | 0 | 0 | |||||||
7222 | CLEN | 0 | 0 | |||||||
7223 | CLEO | 0 | 0 | |||||||
7224 | CLER | 3000 | 0.0200 | 0 | ||||||
7225 | CLES | 0 | 0 | |||||||
7226 | CLET | 0 | 0 | |||||||
7227 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7228 | CLF | 10000 | 36 1/8 | 38 5/8 | 39 1/8 | 0 | ||||
7229 | CLFA | 0 | 0 | |||||||
7230 | CLFC | 200 | 13.7500 | 13.2500 | 14.0000 | 0 | ||||
7231 | CLFE | 0 | 0 | |||||||
7232 | CLFF | 0 | 0 | |||||||
7233 | CLFFF | 0 | 0 | |||||||
7234 | CLFI | 0 | 0 | |||||||
7235 | CLFM | 0 | 0 | |||||||
7236 | CLFR | 0 | 0 | |||||||
7237 | CLFRY | 0 | 0 | |||||||
7238 | CLFS | 0 | 0 | |||||||
7239 | CLFT | 0 | 0 | |||||||
7240 | CLFW | 0 | 0 | |||||||
7241 | CLFY | 500 | 74 1/4 | 73 5/16 | 74 3/4 | 72 3/4 | 73 3/4 | 74 1/4 | 171100 | |
7242 | CLGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.48 | 4.59 | 3572 | |
7243 | CLGY | 200 | 5 5/8 | 5 1/2 | 5 5/8 | 5 13/32 | 5 3/8 | 5 5/8 | 26900 | |
7244 | CLGYW | 5000 | 1 9/16 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 20000 | |
7245 | CLH | 0 | 0 | |||||||
7246 | CLHB | 500 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 1800 | |
7247 | CLHH | 1000 | 2.0000 | 1.0000 | 3.7500 | 0 | ||||
7248 | CLI | 800 | 26 3/4 | 26 7/8 | 27 1/4 | 0 | ||||
7249 | CLIB | 0 | 0 | |||||||
7250 | CLIBX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 | |
7251 | CLIC | 0 | 0 | |||||||
7252 | CLIFE | 0 | 0 | |||||||
7253 | CLII | 0 | 0 | |||||||
7254 | CLIJ | 0 | 0 | |||||||
7255 | CLIK | 0 | 0 | |||||||
7256 | CLIL | 0 | 0 | |||||||
7257 | CLIM | 0 | 0 | |||||||
7258 | CLIN | 0 | 0 | |||||||
7259 | CLIPE | 0 | 0 | |||||||
7260 | CLIX | 1000 | 6 1/16 | 6 5/8 | 6 5/8 | 5 5/8 | 5 7/8 | 6 1/8 | 302900 | |
7261 | CLKXF | 0 | 0 | |||||||
7262 | CLL | 1000 | 1 | 0 | ||||||
7263 | CLM | 600 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
7264 | CLMB | 0 | 0 | |||||||
7265 | CLMBX | 0 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | |
7266 | CLMM | 0 | 0 | |||||||
7267 | CLMNX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.49 | 0 | |
7268 | CLMPX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.74 | 0 | |
7269 | CLMT | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 35 3/4 | 200 | |
7270 | CLMW | 0 | 0 | |||||||
7271 | CLMWQ | 300 | 0.0033 | 0 | ||||||
7272 | CLMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.77 | 2.62 | 508 | |
7273 | CLN | 500 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/4 | 14 3/4 | 700 | |
7274 | CLNB | 0 | 0 | |||||||
7275 | CLNC | 0 | 0 | |||||||
7276 | CLNE | 0 | 0 | |||||||
7277 | CLNF | 0 | 0 | |||||||
7278 | CLNI | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
7279 | CLNL | 0 | 0 | |||||||
7280 | CLNP | 1000 | 13 | 13 | 13 | 13 | 12 1/2 | 13 1/4 | 5200 | |
7281 | CLNPP | 300 | 33 3/4 | 33 3/4 | 34 3/4 | 0 | ||||
7282 | CLNT | 0 | 0 | |||||||
7283 | CLNTF | 300 | 16 3/8 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 35900 | |
7284 | CLNWV | 0 | 0 | |||||||
7285 | CLNX | 21000 | 0.0312 | 0.0200 | 0.0312 | 0 | ||||
7286 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7287 | CLOC | 100 | 7.2500 | 0 | ||||||
7288 | CLOP | 0 | 0 | |||||||
7289 | CLOR | 10000 | 0.2187 | 0.1200 | 0.3000 | 0 | ||||
7290 | CLOS | 100 | 2.0000 | 0 | ||||||
7291 | CLOT | 0 | 0 | |||||||
7292 | CLOW | 0 | 0 | |||||||
7293 | CLP | 300 | 26 | 26 1/4 | 26 5/8 | 0 | ||||
7294 | CLPB | 0 | 0 | |||||||
7295 | CLPF | 0 | 0 | |||||||
7296 | CLPI | 600 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 15/16 | 27000 | |
7297 | CLPZ | 0 | 0 | |||||||
7298 | CLPZF | 2000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/8 | 7 3/8 | 11500 | |
7299 | CLQ | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
7300 | CLR | 1000 | 3/16 | 0 | ||||||
7301 | CLR.A | 0 | 0 | |||||||
7302 | CLRC | 1000 | 6.2500 | 5.0000 | 7.0000 | 0 | ||||
7303 | CLRI | 1200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 3/4 | 1200 | |
7304 | CLRN | 0 | 0 | |||||||
7305 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
7306 | CLSI | 30000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
7307 | CLSPX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | |
7308 | CLST | 2500 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 156200 | |
7309 | CLT | 100 | 22 3/8 | 20 5/8 | 21 1/4 | 0 | ||||
7310 | CLTA | 0 | 0 | |||||||
7311 | CLTB | 0 | 0 | |||||||
7312 | CLTC | 0 | 0 | |||||||
7313 | CLTD | 0 | 0 | |||||||
7314 | CLTDF | 100 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/2 | 3700 | |
7315 | CLTK | 15000 | 13 | 12 1/4 | 13 | 12 1/4 | 12 3/4 | 13 | 74700 | |
7316 | CLTL | 0 | 0 | |||||||
7317 | CLTM | 0 | 0 | |||||||
7318 | CLTN | 0 | 0 | |||||||
7319 | CLTT | 1000 | 2.5000 | 2.0000 | 2.7500 | 0 | ||||
7320 | CLTX | 0 | 0 | |||||||
7321 | CLU | 0 | 0 | |||||||
7322 | CLUO | 500 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
7323 | CLUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.45 | 4.54 | 485 | |
7324 | CLV | 0 | 0 | |||||||
7325 | CLVD | 0 | 0 | |||||||
7326 | CLVE | 20000 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
7327 | CLVFA | 4500 | 3.3750 | 3.3750 | 3.8750 | 0 | ||||
7328 | CLWY | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 1600 | |
7329 | CLX | 100 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 96 3/8 | 97 | 100 | |
7330 | CLXB | 0 | 0 | |||||||
7331 | CLXC | 0 | 0 | |||||||
7332 | CLXG | 1000 | 5 1/8 | 5 | 5 1/4 | 0 | ||||
7333 | CLXL | 0 | 0 | |||||||
7334 | CLXO | 0 | 0 | |||||||
7335 | CLXR | 0 | 0 | |||||||
7336 | CLXT | 0 | 0 | |||||||
7337 | CLXX | 200 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 27900 | |
7338 | CLXXL | 3600 | 3/4 | 3/4 | 1 | 0 | ||||
7339 | CLXXZ | 500 | 5/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 5500 | |
7340 | CLY | 500 | 1 | 7/8 | 1 1/8 | 0 | ||||
7341 | CLYS | 100 | 5 | 5 | 5 | 4 1/2 | 4 1/2 | 5 | 8200 | |
7342 | CLZR | 200 | 6 15/16 | 6 15/16 | 7 3/8 | 6 15/16 | 6 15/16 | 7 3/8 | 3400 | |
7343 | CLZRW | 2000 | 2 1/2 | 2 | 2 3/4 | 0 | ||||
7344 | CLp | 2030 | 65 1/64 | 0 | ||||||
7345 | CM | 500 | 29 1/4 | 29 7/8 | 30 3/8 | 0 | ||||
7346 | CMA | 100 | 51 5/8 | 51 5/8 | 51 5/8 | 51 5/8 | 51 1/2 | 51 7/8 | 100 | |
7347 | CMAA | 0 | 0 | |||||||
7348 | CMAB | 0 | 0 | |||||||
7349 | CMABX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
7350 | CMAC | 0 | 0 | |||||||
7351 | CMAE | 0 | 0 | |||||||
7352 | CMAG | 2000 | 3 23/32 | 3 3/4 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 125800 | |
7353 | CMAH | 0 | 0 | |||||||
7354 | CMAK | 0 | 0 | |||||||
7355 | CMAL | 0 | 0 | |||||||
7356 | CMAN | 0 | 0 | |||||||
7357 | CMAO | 0 | 0 | |||||||
7358 | CMAR | 0 | 0 | |||||||
7359 | CMAS | 0 | 0 | |||||||
7360 | CMAT | 0 | 0 | |||||||
7361 | CMAU | 0 | 0 | |||||||
7362 | CMAX | 13500 | 4.6250 | 0 | ||||||
7363 | CMAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.85 | 2.83 | 79139 | |
7364 | CMAY | 0 | 0 | |||||||
7365 | CMB | 100 | 81 1/4 | 81 1/2 | 81 1/2 | 81 1/4 | 81 1/4 | 81 5/8 | 2200 | |
7366 | CMB.W | 0 | 0 | |||||||
7367 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7368 | CMBA | 0 | 0 | |||||||
7369 | CMBB | 0 | 0 | |||||||
7370 | CMBBX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
7371 | CMBC | 0 | 0 | |||||||
7372 | CMBD | 0 | 0 | |||||||
7373 | CMBE | 0 | 0 | |||||||
7374 | CMBF | 0 | 0 | |||||||
7375 | CMBFX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
7376 | CMBH | 0 | 0 | |||||||
7377 | CMBL | 0 | 0 | |||||||
7378 | CMBM | 0 | 0 | |||||||
7379 | CMBN | 0 | 0 | |||||||
7380 | CMBO | 0 | 0 | |||||||
7381 | CMBP | 0 | 0 | |||||||
7382 | CMBR | 0 | 0 | |||||||
7383 | CMBS | 0 | 0 | |||||||
7384 | CMBT | 0 | 0 | |||||||
7385 | CMBV | 0 | 0 | |||||||
7386 | CMBW | 0 | 0 | |||||||
7387 | CMBX | 0 | 0 | |||||||
7388 | CMBXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.91 | 3.96 | 734 | |
7389 | CMBY | 0 | 0 | |||||||
7390 | CMBpA | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 1600 | |||
7391 | CMBpB | 100 | 28 1/8 | 0 | ||||||
7392 | CMBpC | 100 | 30 1/8 | 30 | 30 1/8 | 30 | 600 | |||
7393 | CMBpD | 10000 | 25 39/64 | 25 39/64 | 25 39/64 | 25 39/64 | 10000 | |||
7394 | CMBpE | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | |||
7395 | CMBpF | 100 | 25 1/2 | 25 3/8 | 25 3/4 | 0 | ||||
7396 | CMBpG | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 500 | |||
7397 | CMBpH | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
7398 | CMBpI | 1000 | 25 1/4 | 0 | ||||||
7399 | CMBpJ | 200 | 25 1/8 | 0 | ||||||
7400 | CMBpK | 200 | 25 | 25 | 25 | 25 | 800 | |||
7401 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7402 | CMBpM | 1500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1500 | |||
7403 | CMBpN | 200 | 22 1/4 | 22 1/4 | 39700 | |||||
7404 | CMC | 300 | 31 1/8 | 31 1/8 | 31 5/8 | 0 | ||||
7405 | CMCA | 0 | 0 | |||||||
7406 | CMCAF | 1000 | 10 1/4 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 162200 | |
7407 | CMCBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
7408 | CMCC | 0 | 0 | |||||||
7409 | CMCG | 0 | 0 | |||||||
7410 | CMCI | 2000 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 66500 | |
7411 | CMCM | 0 | 0 | |||||||
7412 | CMCO | 10000 | 15 1/4 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 72700 | |
7413 | CMCS | 0 | 0 | |||||||
7414 | CMCSA | 600 | 14 7/8 | 14 1/2 | 15 | 14 1/2 | 14 7/8 | 15 | 179200 | |
7415 | CMCSK | 19500 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 15 1/8 | 15 1/4 | 1209300 | |
7416 | CMCY | 3100 | 1.2500 | 1.1875 | 1.2500 | 1.1875 | 0.9375 | 1.2500 | 5100 | |
7417 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
7418 | CMDA | 1200 | 6 7/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 6000 | |
7419 | CMDAU | 600 | 15.2500 | 14.0000 | 17.5000 | 0 | ||||
7420 | CMDAW | 1000 | 2 | 1 3/4 | 2 3/8 | 0 | ||||
7421 | CMDI | 1000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
7422 | CMDIW | 5000 | 0.0010 | 0 | ||||||
7423 | CMDL | 4000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 25200 | |
7424 | CMDO | 5000 | 0.2800 | 0.2187 | 0.2812 | 0.2187 | 0.1250 | 0.2812 | 27000 | |
7425 | CMDR | 1000 | 2 1/2 | 2 1/2 | 3 3/4 | 0 | ||||
7426 | CMDT | 0 | 0 | |||||||
7427 | CMDw | 0 | 0 | |||||||
7428 | CMED | 100 | 2 7/8 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 6500 | |
7429 | CMEK | 4000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7430 | CMEL | 1400 | 11 1/2 | 11 3/4 | 12 | 11 1/4 | 11 1/2 | 12 | 27000 | |
7431 | CMET | 0 | 0 | |||||||
7432 | CMETS | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 200 | |
7433 | CMEXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.89 | 5.01 | 375774 | |
7434 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7435 | CMFB | 200 | 14 3/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 | 15 | 2400 | |
7436 | CMFBX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
7437 | CMFC | 1100 | 1.6875 | 1.2500 | 1.7500 | 0 | ||||
7438 | CMFH | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 14 1/4 | 200 | |
7439 | CMFI | 25000 | 0.1700 | 0.1950 | 0.2100 | 0.1700 | 0.1800 | 0.2000 | 77000 | |
7440 | CMFL | 0 | 0.5000 | 1.0000 | 0 | |||||
7441 | CMFRF | 0 | 0 | |||||||
7442 | CMFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.81 | 2.80 | 694 | |
7443 | CMG | 1000 | 3 1/8 | 2 1/2 | 3 1/8 | 0 | ||||
7444 | CMGBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7445 | CMGI | 1700 | 11 3/4 | 13 1/4 | 13 1/4 | 10 11/16 | 11 5/8 | 11 7/8 | 266900 | |
7446 | CMGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.75 | 4.86 | 33091 | |
7447 | CMH | 200 | 21 | 20 7/8 | 21 3/8 | 0 | ||||
7448 | CMHB | 0 | 0 | |||||||
7449 | CMHI | 4000 | 0.6875 | 0.7500 | 1.1250 | 0 | ||||
7450 | CMHO | 0 | 0 | |||||||
7451 | CMHXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.76 | 2.79 | 1782 | |
7452 | CMHY | 0 | 0 | |||||||
7453 | CMHYX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7454 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7455 | CMI | 900 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 900 | |
7456 | CMIBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
7457 | CMIC | 500 | 13 7/8 | 13 1/8 | 13 7/8 | 13 1/8 | 13 5/8 | 13 7/8 | 66300 | |
7458 | CMICG | 10 | 80 1/2 | 80 1/2 | 80 1/2 | 78 | 78 | 80 1/2 | 157 | |
7459 | CMIGX | 0 | 0 | |||||||
7460 | CMIS | 0 | 0 | |||||||
7461 | CMISX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
7462 | CMITX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
7463 | CMIX | 0 | 0 | |||||||
7464 | CMJXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.66 | 2.66 | 5886 | |
7465 | CMK | 1500 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
7466 | CMKF | 0 | 0 | |||||||
7467 | CML | 100 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 4 7/8 | 5 1/4 | 200 | |
7468 | CMLC | 0 | 0 | |||||||
7469 | CMLCA | 0 | 0 | |||||||
7470 | CMLD | 0 | 0 | |||||||
7471 | CMLE | 0 | 0 | |||||||
7472 | CMLEQ | 0 | 0 | |||||||
7473 | CMLH | 500 | 7.5000 | 7.0000 | 8.5000 | 0 | ||||
7474 | CMLL | 1000 | 21.0000 | 21.0000 | 22.1250 | 0 | ||||
7475 | CMLN | 0 | 0 | |||||||
7476 | CMLO | 0 | 0 | |||||||
7477 | CMLT | 0 | 0 | |||||||
7478 | CMLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.70 | 2.70 | 14502 | |
7479 | CMM | 300 | 11 1/4 | 11 | 11 5/8 | 0 | ||||
7480 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7481 | CMMD | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 13/16 | 1000 | |
7482 | CMME | 0 | 0 | |||||||
7483 | CMML | 0 | 0 | |||||||
7484 | CMMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.80 | 4.90 | 1165 | |
7485 | CMMpB | 9000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 9000 | |||
7486 | CMNBX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | |
7487 | CMNJX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
7488 | CMNN | 100 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 100 | |||
7489 | CMNO | 1000 | 15.0016 | 3.2500 | 3.8750 | 0 | ||||
7490 | CMNT | 5000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 137500 | |
7491 | CMNW | 0 | 0 | |||||||
7492 | CMNWX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 21.01 | 0 | |
7493 | CMO | 1900 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 1/2 | 1900 | |
7494 | CMOC | 0 | 0 | |||||||
7495 | CMOD | 0 | 0 | |||||||
7496 | CMOO | 0 | 0 | |||||||
7497 | CMOS | 1000 | 16 | 16 | 16 | 15 5/8 | 15 3/4 | 16 1/8 | 49900 | |
7498 | CMOT | 0 | 0 | |||||||
7499 | CMOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.83 | 4.95 | 74453 | |
7500 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7501 | CMOpB | 1000 | 15 3/8 | 15 1/4 | 15 1/2 | 0 | ||||
7502 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7503 | CMP | 300 | 15 | 14 3/8 | 14 7/8 | 0 | ||||
7504 | CMPAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
7505 | CMPBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.32 | 0 | |
7506 | CMPC | 500 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/8 | 8 1/2 | 8 5/8 | 124200 | |
7507 | CMPD | 5000 | 1 1/8 | 1 1/8 | 1 9/64 | 1 1/32 | 1 1/16 | 1 3/16 | 35500 | |
7508 | CMPDW | 18600 | 1/32 | 1/32 | 1/16 | 0 | ||||
7509 | CMPFX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.16 | 0 | |
7510 | CMPGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.80 | 0 | |
7511 | CMPI | 25000 | 0.0600 | 0.0200 | 0.1000 | 0 | ||||
7512 | CMPIX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.42 | 0 | |
7513 | CMPL | 1000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 11000 | |
7514 | CMPLY | 0 | 0.6900 | 0 | ||||||
7515 | CMPO | 200 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 1600 | |
7516 | CMPR | 0 | 0 | |||||||
7517 | CMPT | 200 | 7 1/4 | 8 1/8 | 8 1/8 | 7 1/4 | 7 1/4 | 7 5/8 | 92500 | |
7518 | CMPX | 1000 | 0.0490 | 0.0370 | 0.0490 | 0.0370 | 0.0400 | 0.0490 | 75400 | |
7519 | CMPXP | 300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7520 | CMR | 0 | 324.63 | 322.58 | 324.98 | 322.58 | 0 | |||
7521 | CMRC | 0 | 0 | |||||||
7522 | CMRE | 1000 | 13 3/8 | 12 7/8 | 13 1/2 | 12 5/8 | 13 1/4 | 13 3/8 | 256800 | |
7523 | CMRN | 300 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 81700 | |
7524 | CMRO | 1000 | 17 1/8 | 17 1/8 | 17 5/8 | 17 1/8 | 17 1/8 | 17 5/8 | 1400 | |
7525 | CMS | 200 | 30 7/8 | 31 | 31 | 30 7/8 | 30 3/4 | 31 1/8 | 1200 | |
7526 | CMSA | 0 | 0 | |||||||
7527 | CMSB | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 7500 | |
7528 | CMSC | 0 | 0 | |||||||
7529 | CMSH | 0 | 0 | |||||||
7530 | CMSI | 200 | 1 1/2 | 1 1/2 | 1 5/8 | 1 7/16 | 1 7/16 | 1 1/2 | 98300 | |
7531 | CMSJ | 0 | 0 | |||||||
7532 | CMSL | 0 | 0 | |||||||
7533 | CMSM | 0 | 0 | |||||||
7534 | CMSN | 0 | 0 | |||||||
7535 | CMSR | 0 | 0 | |||||||
7536 | CMSS | 2500 | 0.7500 | 0.6250 | 0.8125 | 0 | ||||
7537 | CMST | 0 | 0 | |||||||
7538 | CMSTX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
7539 | CMSV | 500 | 16 3/4 | 16 3/8 | 16 3/4 | 16 1/4 | 16 1/2 | 17 | 11600 | |
7540 | CMSX | 200 | 25 5/8 | 25 1/4 | 26 1/4 | 24 | 25 | 26 1/4 | 21600 | |
7541 | CMSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.68 | 2.65 | 5688 | |
7542 | CMSY | 0 | 0 | |||||||
7543 | CMSpA | 200 | 51 | 0 | ||||||
7544 | CMSpB | 100 | 54 3/8 | 0 | ||||||
7545 | CMSpD | 700 | 91 1/8 | 0 | ||||||
7546 | CMSpE | 500 | 93 | 0 | ||||||
7547 | CMSpG | 200 | 94 1/4 | 0 | ||||||
7548 | CMSpH | 50 | 95 | 0 | ||||||
7549 | CMSpI | 1500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1800 | |||
7550 | CMSpJ | 100 | 25 | 0 | ||||||
7551 | CMT | 3100 | 62 3/8 | 62 5/8 | 63 3/8 | 0 | ||||
7552 | CMTC | 1700 | 0.0100 | 0 | ||||||
7553 | CMTEX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.10 | 0 | |
7554 | CMTI | 1000 | 4 9/16 | 4 3/4 | 4 13/16 | 4 9/16 | 4 9/16 | 4 11/16 | 69400 | |
7555 | CMTIW | 1500 | 1 | 1 1/8 | 1 1/8 | 1 | 15/16 | 1 3/32 | 7500 | |
7556 | CMTK | 400 | 1 1/32 | 1 3/32 | 1 3/32 | 3/4 | 7/8 | 1 1/8 | 29100 | |
7557 | CMTL | 2500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/4 | 5000 | |
7558 | CMTR | 1000 | 2 3/32 | 2 | 2 1/8 | 2 | 2 3/32 | 2 1/8 | 96400 | |
7559 | CMTS | 0 | 0 | |||||||
7560 | CMTT | 0 | 0 | |||||||
7561 | CMTTF | 0 | 0 | |||||||
7562 | CMTV | 400 | 18.5000 | 0 | ||||||
7563 | CMTX | 1100 | 0.0700 | 0.0700 | 0.1250 | 0 | ||||
7564 | CMTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.64 | 4.75 | 18982 | |
7565 | CMU | 3300 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 6600 | |
7566 | CMV | 0 | 0 | |||||||
7567 | CMVN | 0 | 0 | |||||||
7568 | CMVT | 1700 | 37 1/2 | 37 3/4 | 38 5/8 | 37 1/2 | 37 1/2 | 37 7/8 | 340000 | |
7569 | CMW | 500 | 12 1/8 | 11 5/8 | 12 1/8 | 0 | ||||
7570 | CMWB | 0 | 0 | |||||||
7571 | CMWC | 0 | 0 | |||||||
7572 | CMWH | 0 | 0 | |||||||
7573 | CMWT | 0 | 0 | |||||||
7574 | CMX | 200 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | ||||
7575 | CMXB | 0 | 0 | |||||||
7576 | CMXBY | 0 | 3.7500 | 8.3750 | 8.5625 | 0 | ||||
7577 | CMXE | 0 | 0 | |||||||
7578 | CMXX | 1000 | 6.5000 | 6.7500 | 6.7500 | 6.3750 | 6.3750 | 6.6250 | 3600 | |
7579 | CMY | 500 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
7580 | CMYB | 1500 | 2.6250 | 0 | ||||||
7581 | CMYC | 300 | 25.5000 | 0 | ||||||
7582 | CMYI | 100 | 17.2500 | 17.0000 | 18.7500 | 0 | ||||
7583 | CMYN | 200 | 12.0000 | 11.5000 | 12.0000 | 11.5000 | 11.5000 | 12.2500 | 900 | |
7584 | CMYP | 0 | 0 | |||||||
7585 | CMYQ | 0 | 0 | |||||||
7586 | CMYS | 0 | 0 | |||||||
7587 | CMYV | 0 | 0 | |||||||
7588 | CMYX | 0 | 0 | |||||||
7589 | CMYXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.85 | 2.86 | 10692 | |
7590 | CMYY | 0 | 0 | |||||||
7591 | CMZ | 200 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/8 | 19 3/4 | 200 | |
7592 | CMZC | 0 | 0 | |||||||
7593 | CMZH | 0 | 0 | |||||||
7594 | CMZI | 0 | 0 | |||||||
7595 | CMZIP | 0 | 0 | |||||||
7596 | CMZM | 0 | 0 | |||||||
7597 | CMZN | 0 | 0 | |||||||
7598 | CN | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 500 | |||
7599 | CN.B | 0 | 0 | |||||||
7600 | CNA | 200 | 99 | 96 1/2 | 97 7/8 | 0 | ||||
7601 | CNAC | 0 | 0 | |||||||
7602 | CNAD | 0 | 0 | |||||||
7603 | CNAE | 0 | 0 | |||||||
7604 | CNAF | 300 | 25.7500 | 0 | ||||||
7605 | CNAN | 200 | 19.2500 | 0 | ||||||
7606 | CNAO | 0 | 0 | |||||||
7607 | CNAP | 0 | 0 | |||||||
7608 | CNAR | 0 | 0 | |||||||
7609 | CNAS | 0 | 0 | |||||||
7610 | CNB | 100 | 35 1/2 | 35 3/8 | 35 7/8 | 0 | ||||
7611 | CNBB | 300 | 48.7500 | 0 | ||||||
7612 | CNBC | 100 | 21.2500 | 0 | ||||||
7613 | CNBF | 1500 | 26 3/4 | 26 3/4 | 28 1/4 | 0 | ||||
7614 | CNBK | 0 | 0 | |||||||
7615 | CNBKA | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 12600 | |
7616 | CNBL | 400 | 25 | 24 7/8 | 25 | 24 7/8 | 23 1/2 | 25 | 800 | |
7617 | CNBS | 0 | 0 | |||||||
7618 | CNC | 100 | 50 | 50 | 50 | 50 | 49 3/4 | 50 1/2 | 100 | |
7619 | CNC,E | / | 0 | 0 | ||||||
7620 | CNCB | 0 | 0 | |||||||
7621 | CNCC | 0 | 0 | |||||||
7622 | CNCD | 0 | 0 | |||||||
7623 | CNCE | 0 | 0 | |||||||
7624 | CNCF | 0 | 0 | |||||||
7625 | CNCH | 0 | 0 | |||||||
7626 | CNCI | 0 | 0 | |||||||
7627 | CNCK | 0 | 0 | |||||||
7628 | CNCL | 0 | 0 | |||||||
7629 | CNCM | 0 | 0 | |||||||
7630 | CNCMX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
7631 | CNCN | 0 | 0 | |||||||
7632 | CNCP | 2000 | 3 13/16 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 3/4 | 16500 | |
7633 | CNCR | 74400 | 6.6875 | 6.6875 | 6.6875 | 6.6875 | 6.5000 | 6.8750 | 104400 | |
7634 | CNCS | 0 | 0 | |||||||
7635 | CNCT | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/8 | 7 1/2 | 8 1/4 | 24200 | |
7636 | CNCTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
7637 | CNCVX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
7638 | CNCY | 0 | 0 | |||||||
7639 | CNCpD | 100 | 71 3/8 | 0 | ||||||
7640 | CNCpE | 400 | 92 3/8 | 0 | ||||||
7641 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7642 | CNDA | 0 | 0 | |||||||
7643 | CNDE | 0 | 0 | |||||||
7644 | CNDEP | 0 | 0 | |||||||
7645 | CNDLV | 0 | 0 | |||||||
7646 | CNDN | 1000 | 25 | 24 5/8 | 25 1/8 | 24 5/8 | 24 7/8 | 25 1/8 | 20000 | |
7647 | CNDP | 0 | 0 | |||||||
7648 | CNDS | 100 | 16 1/8 | 16 3/8 | 17 1/8 | 16 1/8 | 16 1/8 | 16 3/4 | 95900 | |
7649 | CNE | 200 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
7650 | CNEB | 0 | 0 | |||||||
7651 | CNEBF | 200 | 11 3/64 | 10 3/4 | 11 1/8 | 0 | ||||
7652 | CNER | 0 | 0 | |||||||
7653 | CNERQ | 0 | 0 | |||||||
7654 | CNES | 200 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 14.9900 | 200 | |
7655 | CNET | 100 | 11 1/2 | 10 3/4 | 14 | 0 | ||||
7656 | CNF | 300 | 23 | 23 1/2 | 23 7/8 | 0 | ||||
7657 | CNF.A | 0 | 0 | |||||||
7658 | CNFA | 0 | 0 | |||||||
7659 | CNFB | 0 | 0 | |||||||
7660 | CNFBF | 0 | 1.4000 | 0 | ||||||
7661 | CNFC | 0 | 0 | |||||||
7662 | CNFG | 0 | 0 | |||||||
7663 | CNFL | 100 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
7664 | CNFN | 0 | 0 | |||||||
7665 | CNFT | 0 | 0 | |||||||
7666 | CNG | 100 | 53 5/8 | 53 5/8 | 53 5/8 | 53 5/8 | 53 3/8 | 54 | 100 | |
7667 | CNGA | 1000 | 3.2500 | 3.2500 | 5.0000 | 0 | ||||
7668 | CNGC | 0 | 0 | |||||||
7669 | CNGD | 0 | 0 | |||||||
7670 | CNGE | 0 | 0 | |||||||
7671 | CNGI | 0 | 0 | |||||||
7672 | CNGO | 0 | 0 | |||||||
7673 | CNGP | 0 | 0 | |||||||
7674 | CNGRX | 0 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0 | |
7675 | CNGS | 0 | 0 | |||||||
7676 | CNGX | 0 | 0 | |||||||
7677 | CNH | 500 | 29 1/4 | 29 1/4 | 29 5/8 | 0 | ||||
7678 | CNI | 0 | 0 | |||||||
7679 | CNI.PP | 0 | 0 | |||||||
7680 | CNI/PP | 500 | 20 7/8 | 22 7/8 | 23 3/8 | 0 | ||||
7681 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7682 | CNIA | 0 | 0 | |||||||
7683 | CNIN | 0 | 435.0000 | 625.0000 | 0 | |||||
7684 | CNIP | 0 | 0 | |||||||
7685 | CNIS | 0 | 0 | |||||||
7686 | CNIT | 500 | 38 1/2 | 38 1/2 | 40 | 0 | ||||
7687 | CNIX | 0 | 0 | |||||||
7688 | CNJ | 300 | 24 5/8 | 24 7/8 | 25 1/4 | 0 | ||||
7689 | CNJFX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 | |
7690 | CNJH | 0 | 0 | |||||||
7691 | CNJI | 0 | 0 | |||||||
7692 | CNJM | 0 | 0 | |||||||
7693 | CNJR | 0 | 0 | |||||||
7694 | CNJT | 0 | 0 | |||||||
7695 | CNJY | 0 | 0 | |||||||
7696 | CNK | 100 | 16 7/8 | 16 1/2 | 17 | 0 | ||||
7697 | CNKA | 0 | 0 | |||||||
7698 | CNKC | 0 | 0 | |||||||
7699 | CNKE | 0 | 0 | |||||||
7700 | CNKF | 0 | 0 | |||||||
7701 | CNKM | 0 | 0 | |||||||
7702 | CNKT | 15000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 3/8 | 9 1/4 | 9 5/8 | 81200 | |
7703 | CNKY | 0 | 0 | |||||||
7704 | CNL | 400 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 27 1/8 | 400 | |
7705 | CNLA | 0 | 0 | |||||||
7706 | CNLC | 0 | 0 | |||||||
7707 | CNLG | 1000 | 2 3/8 | 3 | 3 | 2 3/8 | 2 3/8 | 3 | 4000 | |
7708 | CNLGW | 700 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 700 | |
7709 | CNLH | 0 | 0 | |||||||
7710 | CNLHN | 500 | 20.0000 | 0 | ||||||
7711 | CNLPL | 200 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | 200 | |||
7712 | CNLPM | 200 | 22.1250 | 0 | ||||||
7713 | CNLT | 0 | 0 | |||||||
7714 | CNLTL | 200 | 20.0000 | 0 | ||||||
7715 | CNLTN | 1400 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 21.0000 | 1400 | |
7716 | CNLTP | 200 | 22.1250 | 0 | ||||||
7717 | CNLW | 0 | 0 | |||||||
7718 | CNMBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
7719 | CNMC | 0 | 0 | |||||||
7720 | CNMD | 100 | 17 3/4 | 17 3/4 | 18 1/4 | 17 | 17 | 17 3/4 | 34200 | |
7721 | CNMRW | 0 | 0 | |||||||
7722 | CNMTX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.86 | 0 | |
7723 | CNMW/WS | 0 | 0 | |||||||
7724 | CNMWW | 1000 | 1 | 15/16 | 1 1/4 | 0 | ||||
7725 | CNMX | 1000 | 2 7/16 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 9/16 | 15400 | |
7726 | CNN | 600 | 10 5/8 | 10 1/4 | 10 3/4 | 0 | ||||
7727 | CNNG | 200 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7728 | CNNO | 0 | 0 | |||||||
7729 | CNO | 0 | 0 | |||||||
7730 | CNOG | 0 | 0 | |||||||
7731 | CNOGY | 0 | 0 | |||||||
7732 | CNOTB | 100 | 160.0000 | 0 | ||||||
7733 | CNOW | 1000 | 2.0000 | 1.7500 | 2.2500 | 0 | ||||
7734 | CNP | 0 | 0 | |||||||
7735 | CNP.A | 0 | 0 | |||||||
7736 | CNP.B | 0 | 0 | |||||||
7737 | CNP/A | 100 | 13 7/8 | 0 | ||||||
7738 | CNP/B | 200 | 14 1/2 | 0 | ||||||
7739 | CNPA | 0 | 0 | |||||||
7740 | CNPG | 0 | 0 | |||||||
7741 | CNPGF | 1000 | 1 1/8 | 1 1/16 | 1 7/32 | 1 1/16 | 1 1/8 | 1 7/32 | 52800 | |
7742 | CNPIC | 0 | 0 | |||||||
7743 | CNPL | 0 | 0 | |||||||
7744 | CNPLY | 0 | 0 | |||||||
7745 | CNPWM | 100 | 20.0000 | 0 | ||||||
7746 | CNPWP | 100 | 22.0000 | 0 | ||||||
7747 | CNPZ | 0 | 0 | |||||||
7748 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
7749 | CNR.I | 0 | 0 | |||||||
7750 | CNRC | 0 | 0 | |||||||
7751 | CNRG | 0 | 0 | |||||||
7752 | CNRGW | 100 | 4.5000 | 0 | ||||||
7753 | CNRM | 0 | 0 | |||||||
7754 | CNRMF | 500 | 25 1/8 | 24 1/2 | 25 1/4 | 0 | ||||
7755 | CNRS | 0 | 0 | |||||||
7756 | CNS | 100 | 41 3/4 | 41 5/8 | 42 | 0 | ||||
7757 | CNSB | 600 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | ||||
7758 | CNSE | 0 | 0 | |||||||
7759 | CNSI | 2000 | 9 1/2 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 49500 | |
7760 | CNSK | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 200 | |
7761 | CNSKO | 900 | 38 | 35 | 38 1/2 | 0 | ||||
7762 | CNSKP | 100 | 44 1/2 | 44 | 48 | 0 | ||||
7763 | CNSN | 0 | 0 | |||||||
7764 | CNSO | 4200 | 13 11/16 | 13 | 14 | 13 | 13 1/4 | 14 | 12400 | |
7765 | CNSP | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 | 200 | |
7766 | CNSR | 0 | 0 | |||||||
7767 | CNSS | 0 | 0 | |||||||
7768 | CNST | 0 | 0 | |||||||
7769 | CNSW | 0 | 0 | |||||||
7770 | CNT | 500 | 27 1/8 | 0 | ||||||
7771 | CNTAX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.80 | 0 | |
7772 | CNTB | 0 | 0 | |||||||
7773 | CNTBX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
7774 | CNTBY | 2000 | 8 1/2 | 8 1/8 | 9 1/2 | 0 | ||||
7775 | CNTC | 0 | 0 | |||||||
7776 | CNTCF | 0 | 0 | |||||||
7777 | CNTCX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 19.12 | 0 | |
7778 | CNTDX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.01 | 0 | |
7779 | CNTG | 0 | 0 | |||||||
7780 | CNTGL | 0 | 0 | |||||||
7781 | CNTGN | 0 | 0 | |||||||
7782 | CNTH | 0 | 0 | |||||||
7783 | CNTHO | 200 | 26.8750 | 0 | ||||||
7784 | CNTHP | 100 | 34.0000 | 0 | ||||||
7785 | CNTI | 1000 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 2.8750 | 3.1875 | 1000 | |
7786 | CNTK | 3000 | 0.3300 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 0.3600 | 22000 | |
7787 | CNTL | 8000 | 7 1/2 | 7 1/16 | 7 3/4 | 7 1/16 | 7 1/4 | 7 3/4 | 34200 | |
7788 | CNTM | 0 | 0 | |||||||
7789 | CNTO | 6300 | 34 1/2 | 34 3/8 | 35 1/8 | 34 3/8 | 34 3/8 | 34 1/2 | 510800 | |
7790 | CNTOL | 0 | 0 | |||||||
7791 | CNTTX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.84 | 0 | |
7792 | CNTW | 0 | 0 | |||||||
7793 | CNTWJ | 0 | 0 | |||||||
7794 | CNTWP | 0 | 0 | |||||||
7795 | CNTX | 0 | 0 | |||||||
7796 | CNTY | 5000 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
7797 | CNTYW | 2500 | 7/16 | 3/8 | 1/2 | 0 | ||||
7798 | CNTZX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
7799 | CNU | 100 | 55 1/2 | 53 1/2 | 54 | 0 | ||||
7800 | CNUC | 0 | 0 | |||||||
7801 | CNUD | 0 | 0 | |||||||
7802 | CNUG | 0 | 0 | |||||||
7803 | CNUL | 0 | 0 | |||||||
7804 | CNUN | 0 | 0 | |||||||
7805 | CNUR | 0 | 0 | |||||||
7806 | CNUS | 0 | 0 | |||||||
7807 | CNUT | 0 | 0 | |||||||
7808 | CNUUQ | 5000 | 0.0500 | 0.0500 | 0.0900 | 15000 | ||||
7809 | CNUX | 0 | 0 | |||||||
7810 | CNV | 2100 | 13 | 13 5/8 | 14 | 0 | ||||
7811 | CNVL | 0 | 0 | |||||||
7812 | CNVLZ | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 300 | |
7813 | CNVS | 0 | 0 | |||||||
7814 | CNVSF | 0 | 0 | |||||||
7815 | CNVXG | 18 | 97 | 91 | 97 | 0 | ||||
7816 | CNVp | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 9 7/8 | 500 | |
7817 | CNWK | 200 | 16 3/4 | 17 | 17 | 16 5/8 | 16 5/8 | 17 | 1800 | |
7818 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
7819 | CNXL | 0 | 0 | |||||||
7820 | CNXP | 0 | 0 | |||||||
7821 | CNXS | 1000 | 18 33/64 | 18 1/8 | 18 3/4 | 18 1/8 | 18 1/2 | 18 3/4 | 109700 | |
7822 | CNYBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
7823 | CNZLX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
7824 | CO | 500 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | ||||
7825 | COA | 500 | 27 3/4 | 28 | 28 | 27 5/8 | 27 5/8 | 28 1/8 | 1200 | |
7826 | COAE | 0 | 0 | |||||||
7827 | COAGX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
7828 | COAS | 0 | 0 | |||||||
7829 | COAW | 1000 | 2.6250 | 2.5000 | 2.6250 | 2.5000 | 2.5625 | 2.6875 | 14000 | |
7830 | COB | 2000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 2000 | |
7831 | COBA | 200 | 27 3/4 | 27 3/4 | 28 | 0 | ||||
7832 | COBB | 100 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
7833 | COBC | 0 | 0 | |||||||
7834 | COBE | 0 | 0 | |||||||
7835 | COBFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 | |
7836 | COBG | 1500 | 13.0000 | 0 | ||||||
7837 | COBH | 400 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 18 | 400 | |
7838 | COBI | 100 | 19 3/4 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 3/4 | 2100 | |
7839 | COBR | 1000 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
7840 | COBT | 0 | 0 | |||||||
7841 | COBX | 0 | 0 | |||||||
7842 | COCB | 0 | 0 | |||||||
7843 | COCBF | 0 | 3.2500 | 0 | ||||||
7844 | COCN | 1100 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 25500 | |
7845 | COCSM | 200 | 100.8750 | 0 | ||||||
7846 | COCTX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
7847 | COD | 0 | 0 | |||||||
7848 | CODD | 2900 | 0.5000 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5400 | 8900 | |
7849 | CODE | 500 | 3 3/4 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 11600 | |
7850 | CODL | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 4300 | |
7851 | CODN | 0 | 0 | |||||||
7852 | COE | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 200 | |
7853 | COEAX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.29 | 0 | |
7854 | COEB | 0 | 0 | |||||||
7855 | COEBX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
7856 | COEC | 0 | 0 | |||||||
7857 | COEFX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.15 | 0 | |
7858 | COEH | 0 | 0 | |||||||
7859 | COES | 900 | 1.8125 | 1.8437 | 1.8437 | 1.8125 | 1.8125 | 1.8437 | 35500 | |
7860 | COET | 0 | 0 | |||||||
7861 | COEV | 1000 | 31/32 | 31/32 | 1 | 15/16 | 15/16 | 1 | 63000 | |
7862 | COEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.88 | 2.89 | 955 | |
7863 | COF | 100 | 31 7/8 | 31 5/8 | 32 1/4 | 31 5/8 | 31 5/8 | 32 3/8 | 8800 | |
7864 | COFC | 0 | 0 | |||||||
7865 | COFD | 200 | 29 7/8 | 30 1/4 | 30 1/4 | 29 5/8 | 29 5/8 | 29 7/8 | 43100 | |
7866 | COFF | 0 | 0 | |||||||
7867 | COFI | 15000 | 42 1/8 | 42 3/8 | 42 1/2 | 42 1/8 | 42 1/8 | 42 1/4 | 222600 | |
7868 | COFM | 3000 | 0.0100 | 0 | ||||||
7869 | COFN | 0 | 0 | |||||||
7870 | COFT | 0 | 0 | |||||||
7871 | COFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.40 | 4.50 | 9168 | |
7872 | COG | 200 | 14 3/4 | 14 1/2 | 15 | 0 | ||||
7873 | COGBX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
7874 | COGC | 0 | 0 | |||||||
7875 | COGD | 0 | 0 | |||||||
7876 | COGE | 30000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 135500 | |
7877 | COGEU | 500 | 12 | 14 | 20 | 0 | ||||
7878 | COGEW | 1900 | 3 1/2 | 3 5/8 | 3 5/8 | 3 | 3 | 3 5/8 | 27800 | |
7879 | COGI | 1000 | 24 3/4 | 23 1/2 | 25 | 23 1/2 | 24 1/4 | 25 | 18400 | |
7880 | COGN | 0 | 0 | |||||||
7881 | COGNF | 1100 | 31 3/4 | 32 3/8 | 32 3/8 | 31 3/4 | 31 3/4 | 32 1/8 | 260100 | |
7882 | COGR | 0 | 0 | |||||||
7883 | COGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.26 | 4.33 | 1639 | |
7884 | COHBX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0 | |
7885 | COHI | 0 | 0 | |||||||
7886 | COHO | 200 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 5/8 | 8200 | |
7887 | COHR | 100 | 36 1/2 | 37 | 37 | 36 1/2 | 36 1/2 | 37 | 19900 | |
7888 | COHT | 8000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 8000 | |
7889 | COHTW | 1200 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 7/32 | 30000 | |
7890 | COHU | 600 | 17 1/2 | 18 1/8 | 18 1/8 | 16 3/4 | 16 3/4 | 17 1/2 | 158700 | |
7891 | COI | 500 | 1 | 0 | ||||||
7892 | COIGX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.23 | 0 | |
7893 | COII | 2000 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.8437 | 1.9375 | 79200 | |
7894 | COILL | 36700 | 0.0001 | 0 | ||||||
7895 | COILW | 1500 | 0.0010 | 0 | ||||||
7896 | COILZ | 1500 | 0.0010 | 0 | ||||||
7897 | COK | 0 | 0 | |||||||
7898 | COKE | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/4 | 39 | 100 | |
7899 | COL | 400 | 55 5/8 | 55 1/2 | 55 7/8 | 55 1/2 | 55 1/4 | 55 3/4 | 12100 | |
7900 | COLA | 0 | 0 | |||||||
7901 | COLB | 300 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 6600 | |
7902 | COLC | 0 | 0 | |||||||
7903 | COLFX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 10.06 | 0 | |
7904 | COLG | 0 | 0 | |||||||
7905 | COLGX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 19.54 | 0 | |
7906 | COLHX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 7.17 | 0 | |
7907 | COLI | 0 | 0 | |||||||
7908 | COLIX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.67 | 0 | |
7909 | COLL | 5000 | 6 | 5 1/2 | 6 | 5 1/2 | 5 3/4 | 6 | 15100 | |
7910 | COLM | 0 | 0 | |||||||
7911 | COLN | 0 | 0 | |||||||
7912 | COLNX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.37 | 0 | |
7913 | COLO | 100 | 6 | 4 1/2 | 6 | 4 1/2 | 4 1/2 | 6 | 8700 | |
7914 | COLP | 0 | 0 | |||||||
7915 | COLQ | 0 | 0 | |||||||
7916 | COLR | 0 | 0 | |||||||
7917 | COLS | 0 | 0 | |||||||
7918 | COLT | 0 | 0 | |||||||
7919 | COLTP | 100 | 22.8750 | 0 | ||||||
7920 | COLTX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.01 | 0 | |
7921 | COLY | 0 | 0 | |||||||
7922 | COM | 200 | 10 5/8 | 0 | ||||||
7923 | COMA | 0 | 0 | |||||||
7924 | COMAX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 | |
7925 | COMBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
7926 | COMCW | 0 | 0 | |||||||
7927 | COMD | 1000 | 6 5/8 | 6 | 6 5/8 | 6 | 6 | 6 3/4 | 3000 | |
7928 | COML | 0 | 0 | |||||||
7929 | COMM | 0 | 0 | |||||||
7930 | COMMA | 5000 | 52 7/8 | 52 3/4 | 53 1/4 | 0 | ||||
7931 | COMMP | 600 | 53.5000 | 0 | ||||||
7932 | COMP | 0 | 1248.27 | 1241.97 | 1248.50 | 1236.63 | 0 | |||
7933 | COMR | 300 | 19 1/2 | 19 1/8 | 19 1/2 | 19 | 19 1/4 | 19 1/2 | 575800 | |
7934 | COMS | 100 | 68 | 67 3/4 | 68 | 67 1/4 | 67 7/8 | 68 | 2058400 | |
7935 | COMT | 8000 | 2 57/64 | 2 3/4 | 2 57/64 | 2 3/4 | 2 3/4 | 3 | 18600 | |
7936 | COMX | 10700 | 11/16 | 9/16 | 13/16 | 0 | ||||
7937 | CON | 500 | 17 7/8 | 18 1/8 | 18 1/2 | 0 | ||||
7938 | CONAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
7939 | CONB | 0 | 0 | |||||||
7940 | CONBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
7941 | CONC | 0 | 0 | |||||||
7942 | CONG | 0 | 0 | |||||||
7943 | CONGA | 0 | 0 | |||||||
7944 | CONI | 0 | 0 | |||||||
7945 | CONIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
7946 | CONJ | 0 | 0 | |||||||
7947 | CONP | 0 | 0 | |||||||
7948 | CONT | 100 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 1/8 | 25200 | |
7949 | CONTU | 0 | 0 | |||||||
7950 | CONW | 400 | 19 | 19 | 19 | 18 1/2 | 18 3/4 | 19 | 23700 | |
7951 | CONWP | 100 | 65.3750 | 0 | ||||||
7952 | COO/B | 13000 | 96 | 0 | ||||||
7953 | COOK | 5000 | 8 7/16 | 8 17/64 | 8 7/16 | 8 17/64 | 8 1/4 | 8 1/2 | 8000 | |
7954 | COOL | 400 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0000 | 1.5000 | 400 | |
7955 | COOP | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 100 | |
7956 | COOR | 0 | 0 | |||||||
7957 | COOS | 0 | 0 | |||||||
7958 | COP | 400 | 15 3/8 | 0 | ||||||
7959 | COPCX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
7960 | COPF | 0 | 0 | |||||||
7961 | COPG | 0 | 0 | |||||||
7962 | COPI | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 35500 | |
7963 | COPL | 0 | 0 | |||||||
7964 | COPLA | 0 | 0 | |||||||
7965 | COPLX | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | |
7966 | COPM | 0 | 0 | |||||||
7967 | COPU | 0 | 0 | |||||||
7968 | COPX | 0 | 0 | |||||||
7969 | COPY | 1000 | 6 7/8 | 6 1/2 | 7 | 6 3/8 | 6 3/4 | 6 7/8 | 146000 | |
7970 | COR | 200 | 25 | 35 3/8 | 36 1/8 | 0 | ||||
7971 | COR.A | 0 | 0 | |||||||
7972 | CORC | 500 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
7973 | CORD | 0 | 0 | |||||||
7974 | CORE | 300 | 12 5/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 6300 | |
7975 | COREX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
7976 | CORR | 5000 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/8 | 87000 | |
7977 | CORS | 200 | 32 | 32 | 32 | 32 | 32 | 32 3/4 | 300 | |
7978 | CORT | 0 | 0 | |||||||
7979 | CORTW | 47800 | 2 29/32 | 2 1/2 | 3 1/2 | 0 | ||||
7980 | CORX | 1500 | 2 5/8 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 4000 | |
7981 | CORp | 600 | 1/2 | 1/2 | 5/8 | 0 | ||||
7982 | CORpTT | 100 | 3/8 | 0 | ||||||
7983 | CORw | 0 | 0 | |||||||
7984 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
7985 | COSC | 0 | 0 | |||||||
7986 | COSCA | 500 | 5 3/4 | 6 | 6 | 5 1/4 | 5 3/8 | 5 7/8 | 8800 | |
7987 | COSCB | 2000 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 1/4 | 8500 | |
7988 | COSE | 1500 | 12 5/8 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 12000 | |
7989 | COSF | 0 | 0 | |||||||
7990 | COSFF | 400 | 8 7/8 | 8 7/8 | 8 57/64 | 8 11/16 | 8 13/16 | 8 7/8 | 93900 | |
7991 | COSI | 1400 | 4 | 3 5/8 | 4 | 0 | ||||
7992 | COSIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.61 | 0 | |
7993 | COSL | 0 | 0 | |||||||
7994 | COSS | 0 | 0 | |||||||
7995 | COST | 0 | 0 | |||||||
7996 | COSTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
7997 | COT | 300 | 15 7/8 | 15 1/2 | 16 | 0 | ||||
7998 | COTC | 0 | 0 | |||||||
7999 | COTD | 0 | 0 | |||||||
8000 | COTFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 | |
8001 | COTG | 500 | 1/8 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 65200 | |
8002 | COTL | 4000 | 16 3/4 | 17 | 17 | 16 1/2 | 16 1/2 | 17 1/4 | 66700 | |
8003 | COTM | 0 | 0 | |||||||
8004 | COTN | 0 | 0 | |||||||
8005 | COTT | 0 | 0 | |||||||
8006 | COTTF | 1000 | 6 15/16 | 7 1/16 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 202600 | |
8007 | COTW | 0 | 0 | |||||||
8008 | COTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.62 | 2.48 | 1456 | |
8009 | COU | 300 | 7 1/2 | 0 | ||||||
8010 | COUC | 0 | 0 | |||||||
8011 | COUF | 0 | 0 | |||||||
8012 | COUO | 0 | 0 | |||||||
8013 | COUP | 0 | 0 | |||||||
8014 | COUS | 0 | 0 | |||||||
8015 | COV | 100 | 5 1/2 | 0 | ||||||
8016 | COVD | 0 | 0 | |||||||
8017 | COVDY | 0 | 17.3750 | 0 | ||||||
8018 | COVE | 0 | 0 | |||||||
8019 | COVG | 0 | 0 | |||||||
8020 | COVR | 2000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 1/2 | 1 1/2 | 1 7/8 | 32500 | |
8021 | COVT | 10000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0125 | 10000 | |
8022 | COW | 0 | 0 | |||||||
8023 | COWE | 0 | 0 | |||||||
8024 | COWO | 0 | 0 | |||||||
8025 | COWP | 2000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2500 | 2000 | |
8026 | COX | 100 | 19 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
8027 | COXA | 0 | 0 | |||||||
8028 | COXB | 0 | 0 | |||||||
8029 | COXC | 0 | 0 | |||||||
8030 | COXD | 0 | 0 | |||||||
8031 | COXE | 0 | 0 | |||||||
8032 | COXI | 0 | 0 | |||||||
8033 | COXM | 0 | 0 | |||||||
8034 | COXN | 0 | 0 | |||||||
8035 | COXR | 0 | 0 | |||||||
8036 | COXS | 0 | 0 | |||||||
8037 | COXT | 0 | 0 | |||||||
8038 | COXY | 0 | 0 | |||||||
8039 | COY | 4000 | 14 1/4 | 14 1/8 | 14 1/4 | 0 | ||||
8040 | CP | 200 | 23 3/4 | 23 3/4 | 23 7/8 | 23 3/4 | 23 5/8 | 24 | 16700 | |
8041 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8042 | CPABX | 0 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 0 | |
8043 | CPACX | 0 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0 | |
8044 | CPAK | 1000 | 13 1/8 | 13 | 13 1/4 | 12 7/8 | 13 | 13 1/4 | 96000 | |
8045 | CPB | 2500 | 79 5/8 | 79 | 80 1/8 | 79 | 78 7/8 | 79 3/8 | 14100 | |
8046 | CPBB | 0 | 0 | |||||||
8047 | CPBC | 0 | 0 | |||||||
8048 | CPBD | 0 | 0 | |||||||
8049 | CPBE | 0 | 0 | |||||||
8050 | CPBF | 0 | 0 | |||||||
8051 | CPBG | 0 | 0 | |||||||
8052 | CPBI | 2300 | 30 1/4 | 29 | 31 | 0 | ||||
8053 | CPBK | 0 | 0 | |||||||
8054 | CPBM | 0 | 0 | |||||||
8055 | CPBN | 0 | 0 | |||||||
8056 | CPBO | 0 | 0 | |||||||
8057 | CPBR | 0 | 0 | |||||||
8058 | CPBS | 0 | 0 | |||||||
8059 | CPBT | 0 | 0 | |||||||
8060 | CPBW | 0 | 0 | |||||||
8061 | CPBX | 0 | 0 | |||||||
8062 | CPBY | 0 | 0 | |||||||
8063 | CPC | 1000 | 75 7/8 | 75 7/8 | 75 7/8 | 75 7/8 | 76 1/8 | 76 5/8 | 1000 | |
8064 | CPCA | 0 | 0 | |||||||
8065 | CPCAY | 0 | 8.0000 | 0 | ||||||
8066 | CPCC | 0 | 0 | |||||||
8067 | CPCF | 0 | 0 | |||||||
8068 | CPCG | 0 | 0 | |||||||
8069 | CPCI | 500 | 18 7/8 | 18 3/4 | 19 | 18 3/4 | 18 3/4 | 19 | 13000 | |
8070 | CPCL | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 7/8 | 34800 | |
8071 | CPCN | 0 | 0 | |||||||
8072 | CPCO | 100 | 3 7/8 | 3 1/8 | 4 | 0 | ||||
8073 | CPCP | 0 | 0 | |||||||
8074 | CPCR | 0 | 0 | |||||||
8075 | CPCT | 0 | 0 | |||||||
8076 | CPCY | 200 | 2.0000 | 1.8750 | 2.5000 | 0 | ||||
8077 | CPD | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | |||
8078 | CPDN | 100 | 39 | 39 1/4 | 39 1/4 | 39 | 38 3/4 | 39 1/4 | 9000 | |
8079 | CPDT | 0 | 0 | |||||||
8080 | CPEI | 0 | 0 | |||||||
8081 | CPEIZ | 0 | 0 | |||||||
8082 | CPEPY | 0 | 0 | |||||||
8083 | CPETY | 0 | 0 | |||||||
8084 | CPEY | 0 | 0 | |||||||
8085 | CPEYF | 0 | 0 | |||||||
8086 | CPFA | 0 | 0 | |||||||
8087 | CPFAX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.79 | 0 | |
8088 | CPFC | 500 | 6.6250 | 5.7500 | 6.6250 | 5.7500 | 6.0000 | 6.6250 | 2700 | |
8089 | CPFD | 0 | 0 | |||||||
8090 | CPFT | 0 | 0 | |||||||
8091 | CPFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.62 | 4.73 | 30367 | |
8092 | CPG | 200 | 18 1/8 | 18 | 18 3/8 | 0 | ||||
8093 | CPGB | 0 | 0 | |||||||
8094 | CPGCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
8095 | CPGN | 0 | 0 | |||||||
8096 | CPGR | 0 | 0 | |||||||
8097 | CPGRX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.06 | 0 | |
8098 | CPH | 1500 | 2 1/2 | 1 15/16 | 2 3/8 | 0 | ||||
8099 | CPHC | 0 | 0 | |||||||
8100 | CPHD | 0 | 0 | |||||||
8101 | CPHDP | 0 | 0 | |||||||
8102 | CPHI | 0 | 0 | |||||||
8103 | CPHT | 0 | 0 | |||||||
8104 | CPI | 200 | 8 1/4 | 8 | 9 | 0 | ||||
8105 | CPIA | 3000 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 8000 | |
8106 | CPIAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.06 | 0 | |
8107 | CPICX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
8108 | CPIFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
8109 | CPIK | 0 | 0 | |||||||
8110 | CPJ | 100 | 24 3/4 | 24 7/8 | 25 3/8 | 0 | ||||
8111 | CPJC | 0 | 0 | |||||||
8112 | CPJD | 0 | 0 | |||||||
8113 | CPJM | 0 | 0 | |||||||
8114 | CPJP | 0 | 0 | |||||||
8115 | CPJS | 0 | 0 | |||||||
8116 | CPJT | 0 | 0 | |||||||
8117 | CPJY | 0 | 0 | |||||||
8118 | CPK | 100 | 17 7/8 | 17 1/2 | 18 1/8 | 0 | ||||
8119 | CPKS | 0 | 0 | |||||||
8120 | CPL | 100 | 34 1/2 | 34 3/8 | 34 1/2 | 34 3/8 | 34 1/4 | 34 3/4 | 4500 | |
8121 | CPLJ | 0 | 0 | |||||||
8122 | CPLN | 0 | 0 | |||||||
8123 | CPLNY | 14500 | 4 7/8 | 4 1/4 | 5 | 0 | ||||
8124 | CPLO | 2500 | 0.7500 | 1.0000 | 1.0000 | 0.6250 | 0.6250 | 1.0000 | 24000 | |
8125 | CPLS | 0 | 0 | |||||||
8126 | CPLX | 2000 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 | 4 3/8 | 9900 | |
8127 | CPLXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.10 | 5.23 | 3378 | |
8128 | CPLY | 300 | 11 3/4 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 16800 | |
8129 | CPLp | 100 | 70 1/2 | 0 | ||||||
8130 | CPM | 0 | 0 | |||||||
8131 | CPMA | 0 | 0 | |||||||
8132 | CPMG | 200 | 5.0000 | 0 | ||||||
8133 | CPMN | 0 | 0 | |||||||
8134 | CPMNY | 1000 | 7 1/4 | 7 5/16 | 7 3/8 | 7 1/4 | 7 3/16 | 7 3/8 | 25000 | |
8135 | CPMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.28 | 5.42 | 9243 | |
8136 | CPMpA | 600 | 23 1/2 | 24 1/4 | 24 1/2 | 23 1/8 | 21500 | |||
8137 | CPN | 8300 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 5/8 | 71500 | |
8138 | CPNF | 0 | 0 | |||||||
8139 | CPNG | 0 | 0 | |||||||
8140 | CPNI | 500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 1.1250 | 1.7500 | 1000 | |
8141 | CPNJ | 0 | 0 | |||||||
8142 | CPNN | 0 | 0 | |||||||
8143 | CPNP | 0 | 0 | |||||||
8144 | CPNR | 0 | 0 | |||||||
8145 | CPNW | 0 | 0 | |||||||
8146 | CPNX | 0 | 0 | |||||||
8147 | CPNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78 | 2.80 | 3852 | |
8148 | CPOB | 0 | 0 | |||||||
8149 | CPOK | 0 | 0 | |||||||
8150 | CPP | 100 | 5/8 | 0 | ||||||
8151 | CPPC | 0 | 0 | |||||||
8152 | CPPK | 0 | 0 | |||||||
8153 | CPPKY | 0 | 8.5000 | 8.8750 | 0 | |||||
8154 | CPPW | 0 | 0 | |||||||
8155 | CPPWP | 0 | 0 | |||||||
8156 | CPPX | 0 | 0 | |||||||
8157 | CPQ | 700 | 70 7/8 | 69 5/8 | 70 7/8 | 68 5/8 | 71 1/2 | 71 7/8 | 3500 | |
8158 | CPQA | 0 | 0 | |||||||
8159 | CPQB | 0 | 0 | |||||||
8160 | CPQC | 0 | 0 | |||||||
8161 | CPQD | 0 | 0 | |||||||
8162 | CPQE | 0 | 0 | |||||||
8163 | CPQF | 0 | 0 | |||||||
8164 | CPQG | 0 | 0 | |||||||
8165 | CPQH | 0 | 0 | |||||||
8166 | CPQI | 0 | 0 | |||||||
8167 | CPQK | 0 | 0 | |||||||
8168 | CPQL | 0 | 0 | |||||||
8169 | CPQM | 0 | 0 | |||||||
8170 | CPQN | 0 | 0 | |||||||
8171 | CPQO | 0 | 0 | |||||||
8172 | CPQP | 0 | 0 | |||||||
8173 | CPQR | 0 | 0 | |||||||
8174 | CPQS | 0 | 0 | |||||||
8175 | CPQT | 0 | 0 | |||||||
8176 | CPQU | 0 | 0 | |||||||
8177 | CPQV | 0 | 0 | |||||||
8178 | CPQW | 0 | 0 | |||||||
8179 | CPQX | 0 | 0 | |||||||
8180 | CPQY | 0 | 0 | |||||||
8181 | CPQZ | 0 | 0 | |||||||
8182 | CPR | 0 | 0 | |||||||
8183 | CPRB | 1000 | 19.1250 | 0 | ||||||
8184 | CPRCQ | 0 | 0 | |||||||
8185 | CPRD | 100 | 21 5/8 | 21 1/2 | 21 3/4 | 21 | 21 1/2 | 21 5/8 | 123800 | |
8186 | CPRK | 2000 | 0.0625 | 0 | ||||||
8187 | CPRO | 900 | 13 1/2 | 12 | 13 1/2 | 12 | 13 1/8 | 13 1/2 | 86500 | |
8188 | CPRT | 1100 | 18 7/8 | 18 1/2 | 18 7/8 | 18 1/2 | 18 5/8 | 18 7/8 | 21000 | |
8189 | CPRX | 1000 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 74400 | |
8190 | CPS | 0 | 0 | |||||||
8191 | CPSFX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.79 | 0 | |
8192 | CPSS | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 1/4 | 12 1/2 | 11500 | |
8193 | CPSX | 2500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5937 | 2500 | |
8194 | CPT | 200 | 27 | 27 | 27 | 27 | 26 5/8 | 27 3/8 | 500 | |
8195 | CPTH | 500 | 3.0000 | 2.7500 | 3.2500 | 0 | ||||
8196 | CPTI | 0 | 0 | |||||||
8197 | CPTL | 200 | 9 1/2 | 9 3/8 | 10 | 9 1/4 | 9 3/8 | 10 | 11500 | |
8198 | CPTNX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
8199 | CPTS | 10000 | 11 1/2 | 12 | 12 1/4 | 11 1/4 | 11 1/2 | 12 1/4 | 80500 | |
8200 | CPTV | 2000 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 2500 | |
8201 | CPTX | 1500 | 1.0000 | 0.7500 | 2.0000 | 0 | ||||
8202 | CPTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.51 | 2.47 | 352 | |
8203 | CPTY | 0 | 0 | |||||||
8204 | CPU | 600 | 59 1/2 | 58 1/4 | 59 1/2 | 58 1/4 | 59 1/8 | 59 1/2 | 3400 | |
8205 | CPUB | 0 | 0 | |||||||
8206 | CPUBL | 100 | 58.2500 | 0 | ||||||
8207 | CPUBN | 100 | 52.7500 | 0 | ||||||
8208 | CPUBO | 100 | 59.0000 | 0 | ||||||
8209 | CPUC | 0 | 0 | |||||||
8210 | CPUD | 0 | 0 | |||||||
8211 | CPUE | 0 | 0 | |||||||
8212 | CPUH | 0 | 0 | |||||||
8213 | CPUI | 0 | 0 | |||||||
8214 | CPUK | 0 | 0 | |||||||
8215 | CPUL | 0 | 0 | |||||||
8216 | CPUM | 0 | 0 | |||||||
8217 | CPUN | 0 | 0 | |||||||
8218 | CPUO | 0 | 0 | |||||||
8219 | CPUP | 0 | 0 | |||||||
8220 | CPUR | 0 | 0 | |||||||
8221 | CPUS | 0 | 0 | |||||||
8222 | CPUT | 0 | 0 | |||||||
8223 | CPUTQ | 0 | 0 | |||||||
8224 | CPUU | 0 | 0 | |||||||
8225 | CPUY | 0 | 0 | |||||||
8226 | CPVD | 2700 | 0.0001 | 0 | ||||||
8227 | CPWL | 0 | 0 | |||||||
8228 | CPWLM | 200 | 100.0000 | 0 | ||||||
8229 | CPWLN | 300 | 100.8750 | 0 | ||||||
8230 | CPWLP | 26000 | 82.6500 | 200 | ||||||
8231 | CPWM | 0 | 0 | |||||||
8232 | CPWP | 0 | 0 | |||||||
8233 | CPWPN | 100 | 59.2500 | 0 | ||||||
8234 | CPWR | 1000 | 46 1/2 | 46 1/2 | 46 7/8 | 45 1/2 | 46 1/2 | 46 7/8 | 148200 | |
8235 | CPWV | 100 | 10.6250 | 0 | ||||||
8236 | CPWW | 1000 | 7.8750 | 0 | ||||||
8237 | CPWY | 500 | 13 1/8 | 12 1/2 | 13 1/8 | 12 1/2 | 12 1/2 | 13 1/8 | 2200 | |
8238 | CPX | 500 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | ||||
8239 | CPXA | 0 | 0 | |||||||
8240 | CPXF | 0 | 0 | |||||||
8241 | CPXI | 0 | 0 | |||||||
8242 | CPXN | 0 | 0 | |||||||
8243 | CPXP | 0 | 0 | |||||||
8244 | CPXT | 0 | 0 | |||||||
8245 | CPXU | 0 | 0 | |||||||
8246 | CPXX | 0 | 0 | |||||||
8247 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8248 | CPY | 500 | 18 3/4 | 20 7/8 | 21 1/2 | 0 | ||||
8249 | CPYC | 0 | 0 | |||||||
8250 | CPYD | 0 | 0 | |||||||
8251 | CPYM | 0 | 0 | |||||||
8252 | CPYR | 0 | 0 | |||||||
8253 | CQ | 500 | 22 5/8 | 22 | 22 5/8 | 22 | 22 5/8 | 23 3/8 | 1800 | |
8254 | CQB | 1000 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
8255 | CQBA | 0 | 0 | |||||||
8256 | CQBC | 0 | 0 | |||||||
8257 | CQBK | 0 | 0 | |||||||
8258 | CQBM | 0 | 0 | |||||||
8259 | CQBO | 0 | 0 | |||||||
8260 | CQBP | 0 | 0 | |||||||
8261 | CQBR | 0 | 0 | |||||||
8262 | CQBS | 0 | 0 | |||||||
8263 | CQBY | 0 | 0 | |||||||
8264 | CQBpA | 3500 | 41 53/64 | 0 | ||||||
8265 | CQBpB | 2500 | 51 1/4 | 51 1/8 | 51 1/2 | 0 | ||||
8266 | CQC | 0 | 6 1/2 | 0 | ||||||
8267 | CQG | 0 | 0 | |||||||
8268 | CQGX | 0 | 0 | |||||||
8269 | CQGXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.65 | 4.78 | 16528 | |
8270 | CQH | 0 | 32 1/4 | 0 | ||||||
8271 | CQMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.61 | 4.71 | 28224 | |
8272 | CQOG | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2812 | 0.4375 | 3000 | |
8273 | CQS | 0 | 0 | |||||||
8274 | CQTY | 300 | 21.7500 | 0 | ||||||
8275 | CQpA | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1000 | |||
8276 | CR | 70000 | 45 1/8 | 45 | 45 1/2 | 0 | ||||
8277 | CRA | 500 | 14 | 0 | ||||||
8278 | CRAA | 200 | 53 1/4 | 53 3/8 | 53 3/8 | 53 | 53 | 53 1/2 | 32600 | |
8279 | CRAD | 0 | 0 | |||||||
8280 | CRADY | 0 | 60.8750 | 0 | ||||||
8281 | CRAN | 4200 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
8282 | CRAO | 0 | 0 | |||||||
8283 | CRAS | 0 | 0 | |||||||
8284 | CRASF | 0 | 0 | |||||||
8285 | CRAU | 600 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
8286 | CRAVF | 0 | 0 | |||||||
8287 | CRAY | 0 | 0 | |||||||
8288 | CRAYQ | 5000 | 0.0500 | 0 | ||||||
8289 | CRB | 800 | 13 1/2 | 0 | ||||||
8290 | CRBA | 0 | 0 | |||||||
8291 | CRBDX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
8292 | CRBO | 29400 | 19 5/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 1/4 | 20 1/8 | 63800 | |
8293 | CRBR | 0 | 0 | |||||||
8294 | CRBRF | 0 | 0 | |||||||
8295 | CRBXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.74 | 3.80 | 551 | |
8296 | CRC | 0 | 26 5/8 | 27 1/8 | 0 | |||||
8297 | CRCAY | 0 | 1.1000 | 0 | ||||||
8298 | CRCL | 100 | 37 1/4 | 37 1/4 | 38 1/2 | 0 | ||||
8299 | CRCN | 0 | 0 | |||||||
8300 | CRCO | 0 | 0 | |||||||
8301 | CRCOA | 10000 | 0.0156 | 0 | ||||||
8302 | CRCP | 100000 | 0.0040 | 0.0040 | 0.0070 | 0 | ||||
8303 | CRCS | 2000 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.2500 | 3.6250 | 17000 | |
8304 | CRCU | 0 | 0 | |||||||
8305 | CRCUF | 0 | 1.5100 | 0 | ||||||
8306 | CRCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.92 | 5.03 | 8462 | |
8307 | CRD/A | 200 | 19 3/4 | 19 1/2 | 20 1/8 | 0 | ||||
8308 | CRD/B | 200 | 19 1/2 | 20 | 20 5/8 | 0 | ||||
8309 | CRDA | 0 | 0 | |||||||
8310 | CRDB | 0 | 0 | |||||||
8311 | CRDN | 10000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 7/8 | 17800 | |
8312 | CRDY | 200 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.6875 | 4.0000 | 21200 | |
8313 | CRDYL | 100 | 0.0200 | 0 | ||||||
8314 | CRDYZ | 100 | 0.0100 | 0 | ||||||
8315 | CRE | 100 | 25 3/4 | 25 3/8 | 25 7/8 | 0 | ||||
8316 | CREA | 0 | 0 | |||||||
8317 | CREAF | 1000 | 6 | 5 9/16 | 6 1/8 | 5 9/16 | 5 15/16 | 6 1/8 | 364400 | |
8318 | CREB | 5000 | 0.3950 | 0.4400 | 0.5200 | 91100 | ||||
8319 | CRED | 500 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 9500 | |
8320 | CREE | 200 | 12 1/2 | 12 3/4 | 13 1/4 | 12 1/4 | 12 1/4 | 12 1/2 | 225700 | |
8321 | CREEX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
8322 | CREF | 800 | 6.5000 | 0 | ||||||
8323 | CREG | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 12700 | |
8324 | CREGX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
8325 | CREI | 0 | 0 | |||||||
8326 | CREN | 2000 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | ||||
8327 | CRES | 0 | 0 | |||||||
8328 | CRET | 1000 | 3.1875 | 3.2500 | 3.2500 | 3.1875 | 3.1250 | 3.5000 | 17000 | |
8329 | CRF | 100 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
8330 | CRF.R | 0 | 0 | |||||||
8331 | CRFN | 5000 | 6.3125 | 6.3750 | 6.3750 | 6.3125 | 6.2500 | 6.5000 | 10000 | |
8332 | CRFT | 100 | 6 63/64 | 6 1/2 | 6 7/8 | 0 | ||||
8333 | CRFX | 0 | 0 | |||||||
8334 | CRFXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.99 | 5.11 | 4658 | |
8335 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8336 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8337 | CRG | 300 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
8338 | CRGC | 0 | 0 | |||||||
8339 | CRGCF | 0 | 0 | |||||||
8340 | CRGDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
8341 | CRGEX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
8342 | CRGG | 0 | 0 | |||||||
8343 | CRGO | 0 | 0 | |||||||
8344 | CRGP | 0 | 0 | |||||||
8345 | CRGRX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
8346 | CRGXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.18 | 5.30 | 4401 | |
8347 | CRGp | 200 | 14 1/4 | 0 | ||||||
8348 | CRH | 300 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 1000 | |
8349 | CRHC | 0 | 0 | |||||||
8350 | CRHCY | 100 | 52 1/8 | 51 | 51 7/8 | 0 | ||||
8351 | CRHI | 1000 | 2.5000 | 0 | ||||||
8352 | CRHK | 0 | 0 | |||||||
8353 | CRHL | 0 | 0 | |||||||
8354 | CRHR | 0 | 0 | |||||||
8355 | CRI | 700 | 14 | 0 | ||||||
8356 | CRIC | 0 | 0 | |||||||
8357 | CRII | 2000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.9375 | 2000 | |
8358 | CRIIW | 5000 | 0.7500 | 0.8750 | 1.0312 | 0 | ||||
8359 | CRIR | 0 | 0 | |||||||
8360 | CRIX | 200 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.4062 | 200 | |
8361 | CRIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.87 | 4.99 | 589 | |
8362 | CRIY | 0 | 0 | |||||||
8363 | CRJw | 0 | 0 | |||||||
8364 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8365 | CRKC | 0 | 0 | |||||||
8366 | CRKN | 0 | 0 | |||||||
8367 | CRKR | 0 | 0 | |||||||
8368 | CRKT | 0 | 0 | |||||||
8369 | CRKY | 0 | 0 | |||||||
8370 | CRL | 1000 | 14 1/8 | 0 | ||||||
8371 | CRLB | 0 | 0 | |||||||
8372 | CRLBF | 100 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 1/2 | 16 1/4 | 4100 | |
8373 | CRLC | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/2 | 1900 | |
8374 | CRLG | 3700 | 1 27/32 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 17700 | |
8375 | CRLGW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
8376 | CRLI | 100 | 1 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
8377 | CRLN | 0 | 0 | |||||||
8378 | CRLNG | 25 | 111 | 111 1/2 | 114 1/2 | 0 | ||||
8379 | CRLTS | 1200 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.5000 | 2400 | |
8380 | CRM | 100 | 1 5/8 | 0 | ||||||
8381 | CRMB | 0 | 0 | |||||||
8382 | CRMK | 200 | 0.0200 | 0 | ||||||
8383 | CRML | 0 | 0 | |||||||
8384 | CRMLF | 100 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
8385 | CRMP | 0 | 0 | |||||||
8386 | CRMQE | 0 | 0 | |||||||
8387 | CRMSX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
8388 | CRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.62 | 4.73 | 7462 | |
8389 | CRNR | 2500 | 9 | 8 1/2 | 9 1/4 | 8 1/4 | 8 7/8 | 9 1/4 | 51900 | |
8390 | CRNS | 0 | 0 | |||||||
8391 | CRNSF | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/4 | 600 | |
8392 | CRO | 500 | 22 | 22 | 22 | 22 | 22 | 22 1/2 | 1400 | |
8393 | CROC | 0 | 0 | |||||||
8394 | CROE | 3500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.7200 | 5500 | |
8395 | CROK | 0 | 0 | |||||||
8396 | CROKO | 0 | 0 | |||||||
8397 | CRON | 2000 | 0.8750 | 0.8750 | 0.9687 | 0.8125 | 0.6875 | 0.8125 | 27500 | |
8398 | CROS | 300 | 16 1/4 | 16 17/64 | 17 | 16 1/4 | 16 1/4 | 17 | 18000 | |
8399 | CROT | 0 | 0 | |||||||
8400 | CROW | 0 | 0 | |||||||
8401 | CROWF | 0 | 0 | |||||||
8402 | CRP | 100 | 26 3/4 | 25 1/2 | 26 3/8 | 0 | ||||
8403 | CRPB | 1000 | 11 1/2 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 61900 | |
8404 | CRPC | 0 | 0 | |||||||
8405 | CRPD | 0 | 0 | |||||||
8406 | CRPH | 0 | 0 | |||||||
8407 | CRPN | 0 | 0 | |||||||
8408 | CRPO | 0 | 0 | |||||||
8409 | CRPS | 0 | 0 | |||||||
8410 | CRPT | 0 | 0 | |||||||
8411 | CRPY | 0 | 0 | |||||||
8412 | CRPw | 0 | 0 | |||||||
8413 | CRR | 700 | 70 7/8 | 70 3/4 | 71 1/4 | 70 3/4 | 70 5/8 | 71 1/8 | 2900 | |
8414 | CRRA | 1000 | 1.5000 | 1.2500 | 1.5000 | 0.8750 | 1.0000 | 1.7500 | 8500 | |
8415 | CRRB | 500 | 22 5/8 | 22 | 24 | 0 | ||||
8416 | CRRC | 100 | 13 31/32 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 15 3/4 | 15700 | |
8417 | CRRD | 0 | 0 | |||||||
8418 | CRRE | 3800 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8419 | CRRG | 0 | 0 | |||||||
8420 | CRRH | 0 | 0 | |||||||
8421 | CRRI | 0 | 0 | |||||||
8422 | CRRL | 0 | 0 | |||||||
8423 | CRRN | 0 | 0 | |||||||
8424 | CRRO | 0 | 0 | |||||||
8425 | CRRR | 0 | 0 | |||||||
8426 | CRRS | 200 | 6 | 6 | 6 1/4 | 5 53/64 | 5 3/4 | 6 | 55200 | |
8427 | CRRT | 0 | 0 | |||||||
8428 | CRRX | 0 | 0 | |||||||
8429 | CRRXY | 0 | 0 | |||||||
8430 | CRRY | 0 | 0 | |||||||
8431 | CRS | 200 | 35 3/8 | 33 5/8 | 34 1/4 | 0 | ||||
8432 | CRSBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
8433 | CRSC | 0 | 0 | |||||||
8434 | CRSCF | 0 | 0 | |||||||
8435 | CRSE | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 1000 | |
8436 | CRSEX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
8437 | CRSI | 100 | 20 3/8 | 19 3/4 | 20 3/8 | 0 | ||||
8438 | CRSM | 0 | 0 | |||||||
8439 | CRSP | 0 | 0 | |||||||
8440 | CRSV | 5000 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 30700 | |
8441 | CRSW | 0 | 0 | |||||||
8442 | CRSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.31 | 4.40 | 1750 | |
8443 | CRT | 400 | 11 1/4 | 12 3/8 | 12 3/4 | 0 | ||||
8444 | CRTA | 0 | 0 | |||||||
8445 | CRTC | 0 | 0 | |||||||
8446 | CRTCF | 0 | 0.4850 | 0 | ||||||
8447 | CRTI | 0 | 0 | |||||||
8448 | CRTK | 0 | 0 | |||||||
8449 | CRTL | 0 | 0 | |||||||
8450 | CRTLA | 20 | 340.0000 | 20 | ||||||
8451 | CRTM | 1800 | 1 17/32 | 1 9/16 | 1 5/8 | 1 3/8 | 1 1/2 | 1 9/16 | 525900 | |
8452 | CRTN | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 7/8 | 200 | |
8453 | CRTQ | 300 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 23100 | |
8454 | CRTT | 2000 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
8455 | CRTV | 900 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 1/4 | 6400 | |
8456 | CRTVD | 600 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
8457 | CRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.78 | 4.89 | 8916 | |
8458 | CRUS | 4800 | 24 1/8 | 23 3/4 | 24 1/4 | 22 7/8 | 24 | 24 1/8 | 4513400 | |
8459 | CRUTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
8460 | CRV | 1000 | 5 1/4 | 0 | ||||||
8461 | CRVA | 834 | 0.7200 | 0.1150 | 0.1200 | 0 | ||||
8462 | CRVAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
8463 | CRVL | 500 | 30 | 30 | 30 | 30 | 30 | 30 3/4 | 1800 | |
8464 | CRVT | 0 | 0 | |||||||
8465 | CRVTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
8466 | CRW | 200 | 9 1/2 | 0 | ||||||
8467 | CRWF | 5000 | 34 1/8 | 35 1/2 | 35 1/2 | 34 | 32 | 35 1/2 | 31900 | |
8468 | CRWI | 0 | 0 | |||||||
8469 | CRWL | 0 | 0 | |||||||
8470 | CRWN | 200 | 10 | 10 | 10 | 10 | 10 | 11 1/2 | 400 | |
8471 | CRWS | 0 | 0 | |||||||
8472 | CRWU | 0 | 0 | |||||||
8473 | CRWV | 0 | 0 | |||||||
8474 | CRX | 0 | 203.04 | 202.76 | 203.35 | 202.25 | 0 | |||
8475 | CRXK | 0 | 0 | |||||||
8476 | CRXN | 0 | 0 | |||||||
8477 | CRXP | 0 | 0 | |||||||
8478 | CRXS | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.8750 | 3300 | |
8479 | CRXT | 0 | 0 | |||||||
8480 | CRXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.97 | 2.97 | 1155 | |
8481 | CRYL | 200 | 12 1/2 | 12 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 13200 | |
8482 | CRYM | 0 | 0 | |||||||
8483 | CRYOA | 200 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
8484 | CRYR | 0 | 0 | |||||||
8485 | CRYRP | 0 | 0 | |||||||
8486 | CRYS | 0 | 0 | |||||||
8487 | CRYw | 0 | 0 | |||||||
8488 | CRZ | 0 | 0 | |||||||
8489 | CRZB | 0 | 0 | |||||||
8490 | CRZBY | 0 | 45.0000 | 0 | ||||||
8491 | CRZT | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
8492 | CRZY | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 3/4 | 1000 | |
8493 | CRZYQ | 0 | 0 | |||||||
8494 | CS | 100 | 68 3/8 | 70 1/8 | 70 1/8 | 68 3/8 | 68 1/4 | 69 | 5800 | |
8495 | CSA | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
8496 | CSA.A | 0 | 0 | |||||||
8497 | CSAD | 0 | 0 | |||||||
8498 | CSAG | 4700 | 0.0100 | 0 | ||||||
8499 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8500 | CSAK | 0 | 0 | |||||||
8501 | CSAL | 0 | 0 | |||||||
8502 | CSALY | 0 | 0 | |||||||
8503 | CSAP | 0 | 0 | |||||||
8504 | CSAR | 1000 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 29 3/8 | 62900 | |
8505 | CSAS | 0 | 0 | |||||||
8506 | CSAT | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 500 | |
8507 | CSAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.49 | 4.58 | 4738 | |
8508 | CSB | 400 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
8509 | CSBAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.65 | 0 | |
8510 | CSBBX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
8511 | CSBC | 1000 | 9 1/2 | 9 1/8 | 9 1/2 | 0 | ||||
8512 | CSBF | 3000 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
8513 | CSBI | 100 | 16 3/4 | 16 1/2 | 16 3/4 | 0 | ||||
8514 | CSBK | 1900 | 13 3/4 | 13 1/4 | 14 1/2 | 0 | ||||
8515 | CSBR | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.3125 | 0.4062 | 48300 | |
8516 | CSBW | 0 | 0 | |||||||
8517 | CSC | 100 | 77 | 81 5/8 | 82 | 0 | ||||
8518 | CSCA | 10000 | 0.3750 | 0.2500 | 0.4375 | 0 | ||||
8519 | CSCB | 100 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 100 | |||
8520 | CSCC | 14000 | 71 3/8 | 75 1/2 | 77 1/4 | 69 3/4 | 71 1/4 | 71 3/8 | 15978000 | |
8521 | CSCD | 0 | 0 | |||||||
8522 | CSCE | 0 | 0 | |||||||
8523 | CSCG | 0 | 0 | |||||||
8524 | CSCH | 0 | 0 | |||||||
8525 | CSCI | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/8 | 2 3/4 | 1400 | |
8526 | CSCL | 0 | 0 | |||||||
8527 | CSCM | 0 | 0 | |||||||
8528 | CSCMY | 0 | 0 | |||||||
8529 | CSCN | 200 | 11.2500 | 0 | ||||||
8530 | CSCO | 300 | 65 3/4 | 65 5/8 | 66 | 64 13/16 | 65 5/8 | 65 3/4 | 3695800 | |
8531 | CSCP | 0 | 0 | |||||||
8532 | CSCQ | 1000 | 14 3/8 | 13 7/8 | 14 11/16 | 13 7/8 | 14 3/8 | 14 5/8 | 51400 | |
8533 | CSCQW | 700 | 8 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
8534 | CSCR | 0 | 0 | |||||||
8535 | CSCS | 2000 | 0.0010 | 0 | ||||||
8536 | CSCT | 0 | 0 | |||||||
8537 | CSCX | 0 | 0 | |||||||
8538 | CSCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.72 | 3.78 | 78 | |
8539 | CSCY | 0 | 0 | |||||||
8540 | CSDS | 600 | 20 | 20 | 20 1/4 | 19 1/2 | 19 7/8 | 20 | 221500 | |
8541 | CSDpA | 800 | 26 | 26 | 26 1/8 | 26 | 1300 | |||
8542 | CSE | 300 | 47 | 46 3/4 | 47 | 46 3/4 | 46 3/4 | 47 3/8 | 1500 | |
8543 | CSEAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.13 | 0 | |
8544 | CSEC | 0 | 0 | |||||||
8545 | CSEL | 0 | 0 | |||||||
8546 | CSEN | 0 | 0 | |||||||
8547 | CSEP | 800 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 3/8 | 3 3/4 | 20600 | |
8548 | CSEQX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
8549 | CSES | 0 | 0 | |||||||
8550 | CSEX | 0 | 0 | |||||||
8551 | CSEY | 0 | 0 | |||||||
8552 | CSEZ | 0 | 0 | |||||||
8553 | CSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
8554 | CSFA | 0 | 0 | |||||||
8555 | CSFE | 0 | 0 | |||||||
8556 | CSFN | 0 | 0 | |||||||
8557 | CSFP | 0 | 0 | |||||||
8558 | CSFS | 0 | 0 | |||||||
8559 | CSFU | 0 | 0 | |||||||
8560 | CSG | 300 | 33 1/8 | 32 3/4 | 33 1/8 | 32 3/4 | 32 7/8 | 33 1/2 | 1800 | |
8561 | CSGA | 0 | 0 | |||||||
8562 | CSGEX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 23.01 | 0 | |
8563 | CSGFX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 21.48 | 0 | |
8564 | CSGI | 1500 | 11.8750 | 10.6250 | 12.0000 | 10.0000 | 10.5000 | 12.0000 | 30900 | |
8565 | CSGL | 0 | 0 | |||||||
8566 | CSGMX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | |
8567 | CSGS | 300 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/8 | 19 | 19 1/4 | 58200 | |
8568 | CSGTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11.05 | 0 | |
8569 | CSGWX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 19.62 | 0 | |
8570 | CSH | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 1100 | |||
8571 | CSH.A | 0 | 0 | |||||||
8572 | CSH.B | 0 | 0 | |||||||
8573 | CSHA | 0 | 0 | |||||||
8574 | CSHC | 2000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 3100 | |
8575 | CSHI | 0 | 0 | |||||||
8576 | CSHK | 0 | 0 | |||||||
8577 | CSHKY | 0 | 25.5000 | 0 | ||||||
8578 | CSHL | 0 | 0 | |||||||
8579 | CSHT | 0 | 0 | |||||||
8580 | CSHY | 0 | 0 | |||||||
8581 | CSHZ | 0 | 0 | |||||||
8582 | CSI | 200 | 17 1/4 | 0 | ||||||
8583 | CSIBX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.83 | 0 | |
8584 | CSICX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
8585 | CSIEX | 0 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 23.56 | 0 | |
8586 | CSIFX | 0 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 33.30 | 0 | |
8587 | CSII | 3800 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 13 3/4 | 14 1/4 | 7900 | |
8588 | CSIM | 2700 | 5 9/16 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 21300 | |
8589 | CSIN | 400 | 16 1/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 17 | 4500 | |
8590 | CSIO | 0 | 0 | |||||||
8591 | CSIOF | 0 | 0 | |||||||
8592 | CSIS | 1000 | 2 3/4 | 2 1/2 | 3 | 2 1/4 | 2 3/8 | 2 7/8 | 66100 | |
8593 | CSISW | 5000 | 1/2 | 3/8 | 1/2 | 3/8 | 3/8 | 1/2 | 44500 | |
8594 | CSIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.69 | 4.81 | 1659 | |
8595 | CSJ | 800 | 25 | 0 | ||||||
8596 | CSK | 500 | 27 3/8 | 27 3/8 | 27 3/4 | 0 | ||||
8597 | CSKA | 0 | 0 | |||||||
8598 | CSKC | 200 | 6.5000 | 0 | ||||||
8599 | CSKD | 0 | 0 | |||||||
8600 | CSKK | 0 | 0 | |||||||
8601 | CSKKY | 1000 | 30 5/8 | 29 3/4 | 31 1/4 | 0 | ||||
8602 | CSKR | 0 | 0 | |||||||
8603 | CSKT | 0 | 0 | |||||||
8604 | CSL | 300 | 58 | 57 1/4 | 58 | 0 | ||||
8605 | CSLI | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 | 11 3/4 | 1000 | |
8606 | CSLM | 0 | 0 | |||||||
8607 | CSLMF | 200 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 5/8 | 1 15/16 | 200 | |
8608 | CSLR | 300 | 3 1/4 | 3 3/8 | 4 | 0 | ||||
8609 | CSLT | 0 | 0 | |||||||
8610 | CSLV | 500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 500 | |
8611 | CSLX | 1500 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 7900 | |
8612 | CSM | 100 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
8613 | CSMA | 1700 | 9.2187 | 9.0000 | 9.2500 | 9.0000 | 9.1250 | 9.3125 | 13700 | |
8614 | CSMBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
8615 | CSMIX | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 28.99 | 0 | |
8616 | CSMK | 0 | 0 | |||||||
8617 | CSMN | 0 | 0 | |||||||
8618 | CSMO | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
8619 | CSMS | 0 | 0 | |||||||
8620 | CSMT | 2800 | 1.3750 | 0.9375 | 1.8750 | 0 | ||||
8621 | CSMTC | 0 | 0 | |||||||
8622 | CSMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.40 | 4.49 | 596 | |
8623 | CSMY | 0 | 0 | |||||||
8624 | CSN | 1000 | 50 7/8 | 50 1/4 | 50 3/4 | 0 | ||||
8625 | CSNA | 0 | 0 | |||||||
8626 | CSNC | 0 | 0 | |||||||
8627 | CSNE | 0 | 0 | |||||||
8628 | CSNG | 0 | 0 | |||||||
8629 | CSNI | 0 | 0 | |||||||
8630 | CSNM | 0 | 0 | |||||||
8631 | CSNN | 0 | 0 | |||||||
8632 | CSNNY | 0 | 0 | |||||||
8633 | CSNO | 500 | 6 7/8 | 7 | 7 | 6 13/16 | 6 13/16 | 6 15/16 | 85100 | |
8634 | CSNR | 900 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 18300 | |
8635 | CSNRW | 3000 | 1/8 | 1/8 | 1/4 | 0 | ||||
8636 | CSNS | 0 | 0 | |||||||
8637 | CSNT | 0 | 0 | |||||||
8638 | CSNZ | 0 | 0 | |||||||
8639 | CSO | 0 | 319.63 | 0 | ||||||
8640 | CSOPF | 0 | 0 | |||||||
8641 | CSOY | 0 | 0 | |||||||
8642 | CSP | 400 | 10 1/4 | 10 1/4 | 10 5/8 | 0 | ||||
8643 | CSPA | 0 | 0 | |||||||
8644 | CSPC | 1000 | 5.3750 | 0 | ||||||
8645 | CSPI | 300 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 8 | 600 | |
8646 | CSPL | 0 | 0 | |||||||
8647 | CSPLF | 1600 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 6300 | |
8648 | CSPN | 5000 | 0.0300 | 0.0060 | 0.0300 | 0 | ||||
8649 | CSQAX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.79 | 0 | |
8650 | CSQBX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
8651 | CSQV | 0 | 2.0000 | 20.0000 | 0 | |||||
8652 | CSR | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 25 1/2 | 25 7/8 | 1400 | |
8653 | CSRA | 0 | 0 | |||||||
8654 | CSRC | 0 | 0 | |||||||
8655 | CSRE | 300 | 16 3/8 | 16 3/8 | 16 7/8 | 16 | 16 | 16 3/8 | 93500 | |
8656 | CSRL | 0 | 0 | |||||||
8657 | CSRLF | 0 | 0 | |||||||
8658 | CSRLY | 0 | 0 | |||||||
8659 | CSRN | 0 | 0 | |||||||
8660 | CSRO | 0 | 0 | |||||||
8661 | CSRR | 0 | 0 | |||||||
8662 | CSRSX | 0 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0 | |
8663 | CSRV | 1000 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 | 124700 | |
8664 | CSS | 200 | 23 1/8 | 23 1/4 | 23 3/4 | 0 | ||||
8665 | CSS.A | 0 | 0 | |||||||
8666 | CSSBX | 0 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0 | |
8667 | CSSC | 0 | 0 | |||||||
8668 | CSSE | 0 | 0 | |||||||
8669 | CSSF | 0 | 0 | |||||||
8670 | CSSL | 0 | 0 | |||||||
8671 | CST | 100 | 21 3/8 | 22 3/8 | 23 | 0 | ||||
8672 | CST.A | 0 | 0 | |||||||
8673 | CSTA | 900 | 0.3125 | 0.3125 | 0.3750 | 0 | ||||
8674 | CSTB | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/4 | 100 | |
8675 | CSTC | 0 | 0 | |||||||
8676 | CSTF | 100 | 25 1/4 | 25 3/4 | 25 3/4 | 24 1/2 | 24 1/2 | 25 1/4 | 129100 | |
8677 | CSTGX | 0 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 27.68 | 0 | |
8678 | CSTI | 0 | 0 | |||||||
8679 | CSTIF | 0 | 0 | |||||||
8680 | CSTL | 4000 | 6 | 5 1/4 | 6 1/4 | 5 1/4 | 5 7/8 | 6 1/4 | 29000 | |
8681 | CSTM | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 26500 | |
8682 | CSTW | 20 | 634.0000 | 634.0000 | 694.0000 | 0 | ||||
8683 | CSUZ | 0 | 0 | |||||||
8684 | CSUZY | 0 | 0 | |||||||
8685 | CSV | 0 | 0 | |||||||
8686 | CSV.A | 0 | 0 | |||||||
8687 | CSVC | 0 | 0 | |||||||
8688 | CSVI | 100 | 27.0000 | 0 | ||||||
8689 | CSVM | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | |||
8690 | CSVR | 1000 | 12.5000 | 0 | ||||||
8691 | CSW | 0 | 7 1/8 | 7 5/8 | 0 | |||||
8692 | CSWC | 300 | 69 | 69 | 70 1/4 | 0 | ||||
8693 | CSWL | 0 | 0 | |||||||
8694 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8695 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8696 | CSX | 800 | 49 3/4 | 49 5/8 | 49 3/4 | 49 1/2 | 49 1/2 | 49 7/8 | 5000 | |
8697 | CSXA | 0 | 0 | |||||||
8698 | CSXC | 0 | 0 | |||||||
8699 | CSXD | 0 | 0 | |||||||
8700 | CSXF | 0 | 0 | |||||||
8701 | CSXL | 0 | 0 | |||||||
8702 | CSXO | 0 | 0 | |||||||
8703 | CSXP | 0 | 0 | |||||||
8704 | CSXT | 0 | 0 | |||||||
8705 | CSXU | 0 | 0 | |||||||
8706 | CSXX | 0 | 0 | |||||||
8707 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8708 | CSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8709 | CSYG | 100 | 2.5000 | 0 | ||||||
8710 | CSYI | 100 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 1800 | |
8711 | CSYS | 0 | 0 | |||||||
8712 | CSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8713 | CSZ.A | 0 | 0 | |||||||
8714 | CT | 1000 | 2 1/2 | 0 | ||||||
8715 | CTA | 200 | 20 1/4 | 0 | ||||||
8716 | CTAC | 0 | 0 | |||||||
8717 | CTAH | 1000 | 0.0001 | 0 | ||||||
8718 | CTAK | 4500 | 0.0100 | 0 | ||||||
8719 | CTAL | 500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 6200 | |
8720 | CTAR | 0 | 0 | |||||||
8721 | CTAS | 4900 | 57 1/4 | 55 3/4 | 57 1/4 | 55 3/4 | 57 | 57 1/4 | 49600 | |
8722 | CTAX | 0 | 0 | |||||||
8723 | CTAXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.79 | 4.91 | 33364 | |
8724 | CTB | 200 | 20 3/8 | 20 1/4 | 20 1/2 | 0 | ||||
8725 | CTBC | 0 | 0 | |||||||
8726 | CTBE | 0 | 0 | |||||||
8727 | CTBH | 0 | 0 | |||||||
8728 | CTBK | 1000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/4 | 15 | 2900 | |
8729 | CTBN | 0 | 0 | |||||||
8730 | CTBP | 300 | 16.5000 | 16.0000 | 16.5000 | 0 | ||||
8731 | CTBR | 0 | 0 | |||||||
8732 | CTBT | 0 | 0 | |||||||
8733 | CTBW | 0 | 0 | |||||||
8734 | CTBX | 0 | 0 | |||||||
8735 | CTC | 400 | 98 | 98 5/8 | 99 | 0 | ||||
8736 | CTCI | 0 | 0 | |||||||
8737 | CTCL | 0 | 0 | |||||||
8738 | CTCN | 0 | 0 | |||||||
8739 | CTCO | 0 | 0 | |||||||
8740 | CTCP | 0 | 0 | |||||||
8741 | CTCPM | 0 | 0 | |||||||
8742 | CTCPN | 0 | 0 | |||||||
8743 | CTCPO | 0 | 0 | |||||||
8744 | CTCQ | 500 | 9 3/4 | 9 7/8 | 10 | 9 5/8 | 9 3/4 | 10 | 18800 | |
8745 | CTCT | 0 | 0 | |||||||
8746 | CTCW | 400 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 37.5000 | 39.5000 | 400 | |
8747 | CTCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.94 | 2.96 | 3410 | |
8748 | CTDI | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 2000 | |
8749 | CTDL | 0 | 0 | |||||||
8750 | CTDLL | 100 | 29.6250 | 0 | ||||||
8751 | CTDLN | 200 | 19.5000 | 0 | ||||||
8752 | CTDN | 500 | 41.5000 | 40.0000 | 41.5000 | 0 | ||||
8753 | CTDT | 0 | 0 | |||||||
8754 | CTDV | 0 | 0 | |||||||
8755 | CTDVA | 0 | 0 | |||||||
8756 | CTDVB | 200 | 0.0400 | 0.0400 | 0.0650 | 0 | ||||
8757 | CTE | 500 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
8758 | CTEA | 2300 | 22 1/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 8100 | |
8759 | CTEBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
8760 | CTEC | 2000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 13200 | |
8761 | CTED | 0 | 0 | |||||||
8762 | CTEF | 0 | 0 | |||||||
8763 | CTEFN | 0 | 0 | |||||||
8764 | CTEH | 0 | 0 | |||||||
8765 | CTEI | 0 | 0 | |||||||
8766 | CTEK | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 18400 | |
8767 | CTEKW | 300 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 15/16 | 15500 | |
8768 | CTEL | 0 | 0 | |||||||
8769 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
8770 | CTEM | 0 | 0 | |||||||
8771 | CTESX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
8772 | CTEX | 600 | 26 3/4 | 27 | 27 1/4 | 26 1/2 | 26 3/4 | 27 1/4 | 61600 | |
8773 | CTEXB | 500 | 26 1/2 | 26 3/4 | 26 3/4 | 26 1/2 | 26 1/2 | 27 1/4 | 10500 | |
8774 | CTEXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.83 | 2.82 | 3055 | |
8775 | CTF | 700 | 18 5/8 | 0 | ||||||
8776 | CTFC | 200 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 3400 | |
8777 | CTFG | 500 | 31 | 32 | 32 | 31 | 31 | 31 1/2 | 22000 | |
8778 | CTFLX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.81 | 0 | |
8779 | CTFMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
8780 | CTFXX | 0 | 0 | |||||||
8781 | CTG | 700 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 16 7/8 | 17 5/8 | 1100 | |
8782 | CTGI | 0 | 0 | |||||||
8783 | CTGR | 0 | 0 | |||||||
8784 | CTGS | 0 | 0 | |||||||
8785 | CTGSO | 0 | 0 | |||||||
8786 | CTGSP | 800 | 2.8750 | 0 | ||||||
8787 | CTGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.37 | 4.46 | 6038 | |
8788 | CTH | 300 | 2 | 0 | ||||||
8789 | CTHE | 0 | 0 | |||||||
8790 | CTHEC | 0 | 0 | |||||||
8791 | CTHL | 1000 | 2.3125 | 2.1250 | 2.3125 | 0 | ||||
8792 | CTHS | 0 | 0 | |||||||
8793 | CTI | 200 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/2 | 700 | |||
8794 | CTIA | 0 | 0 | |||||||
8795 | CTIC | 0 | 0 | |||||||
8796 | CTIG | 5000 | 0.4375 | 0.4600 | 0.4600 | 0.4062 | 0.4062 | 0.4375 | 35000 | |
8797 | CTII | 1000 | 10 1/4 | 9 5/8 | 10 3/4 | 9 1/2 | 10 | 10 3/8 | 161700 | |
8798 | CTIM | 2000 | 12 | 11 | 13 | 11 | 12 | 12 3/4 | 46800 | |
8799 | CTIQ | 0 | 0 | |||||||
8800 | CTIR | 0 | 0 | |||||||
8801 | CTIX | 1000 | 3 1/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 34000 | |
8802 | CTIXW | 11800 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 3/4 | 23900 | |
8803 | CTIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.60 | 2.47 | 1241 | |
8804 | CTIXZ | 1500 | 15/64 | 7/32 | 15/64 | 7/32 | 7/32 | 3/8 | 3600 | |
8805 | CTIY | 0 | 0 | |||||||
8806 | CTK | 400 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 1000 | |||
8807 | CTKK | 0 | 0 | |||||||
8808 | CTKKF | 0 | 0 | |||||||
8809 | CTKSZ | 0 | 0 | |||||||
8810 | CTKT | 1000 | 1.2500 | 0 | ||||||
8811 | CTL | 200 | 34 | 33 3/4 | 34 | 33 3/4 | 33 5/8 | 34 1/4 | 300 | |
8812 | CTLBX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.74 | 0 | |
8813 | CTLC | 0 | 0 | |||||||
8814 | CTLCX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.75 | 0 | |
8815 | CTLD | 0 | 0 | |||||||
8816 | CTLE | 0 | 0 | |||||||
8817 | CTLL | 0 | 0 | |||||||
8818 | CTLN | 1000 | 20.0000 | 19.0000 | 20.7500 | 0 | ||||
8819 | CTLO | 2000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
8820 | CTLR | 0 | 0 | |||||||
8821 | CTLS | 0 | 0 | |||||||
8822 | CTM | 0 | 0 | |||||||
8823 | CTMC | 100 | 13/16 | 7/8 | 7/8 | 25/32 | 13/16 | 7/8 | 27600 | |
8824 | CTME | 0 | 0 | |||||||
8825 | CTMEQ | 12600 | 0.3750 | 0.4375 | 0.4375 | 0.3125 | 0.3125 | 0.4062 | 245800 | |
8826 | CTMI | 1000 | 5 1/16 | 5 1/8 | 5 1/8 | 5 | 5 | 5 3/8 | 4200 | |
8827 | CTML | 2500 | 1.2500 | 0 | ||||||
8828 | CTMQJ | 0 | 0 | |||||||
8829 | CTMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.10 | 3.10 | 16446 | |
8830 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
8831 | CTND | 100 | 6 7/8 | 7 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 11600 | |
8832 | CTNM | 0 | 0 | |||||||
8833 | CTNN | 0 | 0 | |||||||
8834 | CTNO | 0 | 0 | |||||||
8835 | CTNR | 0 | 0 | |||||||
8836 | CTNS | 0 | 0 | |||||||
8837 | CTO | 0 | 16 7/8 | 17 5/8 | 0 | |||||
8838 | CTOHX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.69 | 0 | |
8839 | CTON | 200 | 13.2500 | 13.5000 | 13.5000 | 12.0000 | 12.0000 | 15.2500 | 3400 | |
8840 | CTP | 3500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 3500 | |
8841 | CTPE | 0 | 0 | |||||||
8842 | CTPEQ | 20000 | 0.1250 | 0.0800 | 0.1500 | 0 | ||||
8843 | CTPI | 4100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 4100 | |
8844 | CTPP | 0 | 0 | |||||||
8845 | CTPS | 0 | 0 | |||||||
8846 | CTPTF | 0 | 0 | |||||||
8847 | CTPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.51 | 4.60 | 19716 | |
8848 | CTPp | 180 | 37 1/2 | 0 | ||||||
8849 | CTPpA | 150 | 92 | 0 | ||||||
8850 | CTR.A | 0 | 0 | |||||||
8851 | CTRA | 17500 | 10 | 9 1/2 | 10 | 9 1/4 | 9 3/4 | 10 | 249300 | |
8852 | CTRI | 0 | 0 | |||||||
8853 | CTRIS | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 5/8 | 5 1/8 | 100 | |
8854 | CTRL | 100 | 10 | 10 3/8 | 11 | 0 | ||||
8855 | CTRN | 15000 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 60000 | |
8856 | CTRX | 500 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 7/16 | 21100 | |
8857 | CTRY | 500 | 5.7500 | 5.5000 | 6.2500 | 0 | ||||
8858 | CTRYP | 200 | 5.2500 | 0 | ||||||
8859 | CTS | 100 | 42 | 41 1/4 | 42 | 0 | ||||
8860 | CTSC | 900 | 20 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 3/8 | 71400 | |
8861 | CTSI | 500 | 20 1/2 | 19 3/8 | 20 1/2 | 19 3/8 | 20 3/8 | 20 1/2 | 170400 | |
8862 | CTSK | 0 | 0 | |||||||
8863 | CTSM | 0 | 0 | |||||||
8864 | CTSX | 0 | 0 | |||||||
8865 | CTSXX | 0 | 0 | |||||||
8866 | CTT | 3000 | 12 | 11 3/4 | 12 1/8 | 11 3/4 | 14200 | |||
8867 | CTTA | 0 | 0 | |||||||
8868 | CTTAY | 0 | 0 | |||||||
8869 | CTTD | 0 | 0 | |||||||
8870 | CTTDY | 0 | 40.0000 | 0 | ||||||
8871 | CTTLX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.39 | 0 | |
8872 | CTTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.32 | 4.40 | 6205 | |
8873 | CTU | 100 | 19 | 19 1/2 | 19 1/2 | 19 | 1400 | |||
8874 | CTU.A | 0 | 0 | |||||||
8875 | CTUA | 0 | 0 | |||||||
8876 | CTUL | 0 | 0 | |||||||
8877 | CTUO | 0 | 0 | |||||||
8878 | CTUR | 0 | 0 | |||||||
8879 | CTUS | 0 | 0 | |||||||
8880 | CTVA | 0 | 0 | |||||||
8881 | CTVF | 0 | 0 | |||||||
8882 | CTVT | 0 | 0 | |||||||
8883 | CTVV | 0 | 0 | |||||||
8884 | CTVW | 0 | 0 | |||||||
8885 | CTWS | 200 | 29 1/4 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 3500 | |
8886 | CTWXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.44 | 4.54 | 3630 | |
8887 | CTX | 200 | 31 7/8 | 31 | 31 3/8 | 0 | ||||
8888 | CTXA | 0 | 0 | |||||||
8889 | CTXC | 0 | 0 | |||||||
8890 | CTXI | 0 | 0 | |||||||
8891 | CTXN | 0 | 0 | |||||||
8892 | CTXO | 0 | 0 | |||||||
8893 | CTXR | 0 | 0 | |||||||
8894 | CTXS | 1000 | 46 | 46 1/2 | 47 1/4 | 45 | 45 | 46 | 28700 | |
8895 | CTY | 300 | 24 1/8 | 0 | ||||||
8896 | CTYA | 600 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 6700 | |
8897 | CTYC | 0 | 0 | |||||||
8898 | CTYF | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 | |||
8899 | CTYFN | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 800 | |||
8900 | CTYS | 5000 | 27 | 29 1/2 | 29 1/2 | 27 | 27 | 27 3/4 | 465400 | |
8901 | CTZ | 300 | 16 | 17 3/8 | 17 7/8 | 0 | ||||
8902 | CTZN | 500 | 42 1/8 | 41 3/4 | 42 1/2 | 41 3/4 | 41 7/8 | 42 1/2 | 18300 | |
8903 | CTZV | 100 | 41.0000 | 0 | ||||||
8904 | CU | 100 | 40 1/4 | 40 1/2 | 40 7/8 | 0 | ||||
8905 | CU.X | 0 | 0 | |||||||
8906 | CUARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8907 | CUB | 100 | 19 1/4 | 20 1/4 | 20 7/8 | 0 | ||||
8908 | CUBA | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 3200 | |
8909 | CUBE | 1000 | 45 3/4 | 45 | 46 3/4 | 44 1/4 | 45 1/2 | 45 3/4 | 2383100 | |
8910 | CUBN | 100 | 9 3/4 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 5500 | |
8911 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
8912 | CUCAX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | |
8913 | CUCL | 0 | 0 | |||||||
8914 | CUCM | 0 | 0.0010 | 0.2500 | 0 | |||||
8915 | CUCO | 500 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
8916 | CUCR | 0 | 0 | |||||||
8917 | CUCW | 0 | 0 | |||||||
8918 | CUCX | 0 | 0 | |||||||
8919 | CUEGX | 0 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0 | |
8920 | CUFIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
8921 | CUGGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
8922 | CUGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.56 | 4.65 | 14694 | |
8923 | CUIEX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
8924 | CUIGX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
8925 | CUK | 0 | 0 | |||||||
8926 | CUL | 100 | 38 1/8 | 37 3/8 | 38 1/8 | 0 | ||||
8927 | CULC | 0 | 0 | |||||||
8928 | CULG | 0 | 0 | |||||||
8929 | CULI | 0 | 0 | |||||||
8930 | CULL | 0 | 0 | |||||||
8931 | CULN | 0 | 0 | |||||||
8932 | CULO | 0 | 0 | |||||||
8933 | CULP | 300 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 1500 | |
8934 | CULT | 0 | 0 | |||||||
8935 | CULTY | 0 | 0 | |||||||
8936 | CUM | 900 | 40 | 40 3/4 | 41 1/8 | 0 | ||||
8937 | CUMB | 200 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.0000 | 6500 | |
8938 | CUMC | 20000 | 0.1450 | 0.0937 | 0.4375 | 0 | ||||
8939 | CUMH | 0 | 0 | |||||||
8940 | CUML | 0 | 0 | |||||||
8941 | CUMN | 0 | 0 | |||||||
8942 | CUMP | 0 | 0 | |||||||
8943 | CUMR | 0 | 0 | |||||||
8944 | CUMS | 0 | 0 | |||||||
8945 | CUMT | 0 | 0 | |||||||
8946 | CUNB | 1300 | 16 | 15 1/2 | 16 1/4 | 0 | ||||
8947 | CUNI | 0 | 0 | |||||||
8948 | CUNO | 10000 | 15 1/4 | 15 | 15 3/8 | 15 | 15 | 15 1/4 | 38500 | |
8949 | CUNOV | 3000 | 15 1/8 | 15 | 15 1/4 | 0 | ||||
8950 | CUO | 1000 | 17 5/8 | 0 | ||||||
8951 | CUPK | 0 | 0 | |||||||
8952 | CUPU | 10000 | 0.1500 | 0 | ||||||
8953 | CUR | 600 | 11 3/8 | 0 | ||||||
8954 | CURE | 1000 | 20 | 19 3/4 | 20 1/2 | 19 3/4 | 20 | 20 1/2 | 22300 | |
8955 | CUS | 1000 | 2 5/16 | 0 | ||||||
8956 | CUSA | 100 | 2 | 2 | 2 | 2 | 1 7/8 | 2 | 100 | |
8957 | CUSAW | 100000 | 7/16 | 7/16 | 13/16 | 0 | ||||
8958 | CUSBX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | |
8959 | CUSGX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.79 | 0 | |
8960 | CUSI | 0 | 0 | |||||||
8961 | CUSIF | 700 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 15/16 | 30200 | |
8962 | CUSTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
8963 | CUSU | 0 | 0 | |||||||
8964 | CUSW | 0 | 0 | |||||||
8965 | CUSWF | 3000 | 13/32 | 5/16 | 13/32 | 0 | ||||
8966 | CUSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.56 | 4.65 | 3837 | |
8967 | CUTBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
8968 | CUTC | 400 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | ||||
8969 | CUTLX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.19 | 0 | |
8970 | CUTS | 300 | 9 7/8 | 10 | 10 | 9 7/8 | 9 7/8 | 10 1/4 | 2300 | |
8971 | CUWR | 900 | 0.5625 | 0.5625 | 1.0625 | 0 | ||||
8972 | CUYA | 600 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.3750 | 2400 | |
8973 | CUZ | 26300 | 21 1/2 | 22 1/4 | 22 5/8 | 0 | ||||
8974 | CUZN | 0 | 0 | |||||||
8975 | CUw | 100 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 27 | 27 5/8 | 400 | |
8976 | CV | 100 | 13 | 12 1/2 | 13 | 0 | ||||
8977 | CVA | 1000 | 2 1/4 | 1 1/2 | 2 | 0 | ||||
8978 | CVAI | 0 | 0 | |||||||
8979 | CVAL | 500 | 19 1/4 | 18 1/4 | 20 | 0 | ||||
8980 | CVAN | 1000 | 10 7/8 | 11 1/4 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 6500 | |
8981 | CVAS | 100 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 10100 | |
8982 | CVB | 1000 | 16 | 0 | ||||||
8983 | CVBC | 500 | 6.6250 | 0 | ||||||
8984 | CVBK | 100 | 19 1/2 | 19 1/2 | 20 1/2 | 0 | ||||
8985 | CVBT | 0 | 0 | |||||||
8986 | CVC | 200 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 36 5/8 | 37 5/8 | 200 | |
8987 | CVCA | 0 | 0 | |||||||
8988 | CVCG | 0 | 0 | |||||||
8989 | CVCK | 0 | 0 | |||||||
8990 | CVCL | 0 | 0 | |||||||
8991 | CVCM | 0 | 0 | |||||||
8992 | CVCO | 200 | 20 | 18 3/4 | 20 | 0 | ||||
8993 | CVCS | 0 | 0 | |||||||
8994 | CVCV | 0 | 0 | |||||||
8995 | CVCp | 500 | 22 1/8 | 22 1/2 | 22 1/2 | 22 1/8 | 700 | |||
8996 | CVDE | 500 | 1.5000 | 1.3750 | 1.6875 | 0 | ||||
8997 | CVDF | 1300 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.5625 | 2400 | |
8998 | CVDI | 1000 | 6 1/4 | 6 | 6 1/4 | 6 | 5 3/4 | 6 1/4 | 17700 | |
8999 | CVE | 1000 | 8 1/8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 12500 | |
9000 | CVE.V | 0 | 0 | |||||||
9001 | CVEA | 0 | 0 | |||||||
9002 | CVEAX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
9003 | CVEIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
9004 | CVEM | 10000 | 0.1250 | 0.0937 | 0.2000 | 0 | ||||
9005 | CVERX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 19.33 | 0 | |
9006 | CVESX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
9007 | CVET | 0 | 0 | |||||||
9008 | CVEX | 0 | 0 | |||||||
9009 | CVF | 100 | 25 | 0 | ||||||
9010 | CVFIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
9011 | CVFJ | 5000 | 5.5000 | 5.3750 | 5.7500 | 0 | ||||
9012 | CVFSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
9013 | CVGSX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
9014 | CVGT | 0 | 0 | |||||||
9015 | CVI | 2000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 2200 | |||
9016 | CVIA | 2000 | 0.6250 | 0.7187 | 0.7187 | 0.6250 | 0.6250 | 0.7100 | 73500 | |
9017 | CVIC | 100 | 17.5000 | 17.5000 | 18.2500 | 0 | ||||
9018 | CVII | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 100 | |
9019 | CVIN | 0 | 0 | |||||||
9020 | CVL | 0 | 0 | |||||||
9021 | CVLN | 0 | 0 | |||||||
9022 | CVLY | 500 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | 29.7500 | 500 | |
9023 | CVN | 500 | 10 1/8 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 4400 | |
9024 | CVNC | 0 | 0 | |||||||
9025 | CVND | 0 | 0 | |||||||
9026 | CVNG | 0 | 0 | |||||||
9027 | CVNN | 0 | 0 | |||||||
9028 | CVNR | 6100 | 4.1250 | 3.5000 | 4.2500 | 0 | ||||
9029 | CVNS | 0 | 0 | |||||||
9030 | CVNT | 0 | 0 | |||||||
9031 | CVNW | 0 | 0 | |||||||
9032 | CVNX | 0 | 0 | |||||||
9033 | CVOL | 1000 | 7.7500 | 8.0000 | 8.1250 | 7.7500 | 7.5000 | 8.0000 | 29800 | |
9034 | CVP | 0 | 0 | |||||||
9035 | CVP.A | 0 | 0 | |||||||
9036 | CVR | 100 | 32 1/4 | 0 | ||||||
9037 | CVRD | 0 | 0 | |||||||
9038 | CVRO | 0 | 0 | |||||||
9039 | CVST | 0 | 0 | |||||||
9040 | CVT | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 1000 | |
9041 | CVTA | 200 | 10.0000 | 0 | ||||||
9042 | CVTI | 1000 | 17 3/4 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 | 5500 | |
9043 | CVTIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
9044 | CVTSX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
9045 | CVTY | 1000 | 10 1/2 | 9 3/8 | 10 3/4 | 9 3/8 | 10 1/4 | 10 5/8 | 778200 | |
9046 | CVUS | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 5/16 | 7 1/4 | 7 1/2 | 9800 | |
9047 | CVX | 0 | 0 | |||||||
9048 | CVXA | 0 | 0 | |||||||
9049 | CVXO | 0 | 0 | |||||||
9050 | CVXP | 0 | 0 | |||||||
9051 | CVXR | 0 | 0 | |||||||
9052 | CVXp | 300 | 83 | 0 | ||||||
9053 | CVXpB | 100 | 84 1/2 | 0 | ||||||
9054 | CVXpL | 150 | 79 | 0 | ||||||
9055 | CVXpT | 1000 | 23 7/8 | 24 | 24 | 23 7/8 | 3000 | |||
9056 | CW | 100 | 53 1/4 | 54 | 54 7/8 | 0 | ||||
9057 | CWA | 0 | 0 | |||||||
9058 | CWAR | 0 | 0 | |||||||
9059 | CWAY | 0 | 0 | |||||||
9060 | CWB | 0 | 394.96 | 0 | ||||||
9061 | CWBFX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.87 | 0 | |
9062 | CWBS | 100 | 9.5000 | 9.5000 | 11.0000 | 0 | ||||
9063 | CWC | 500 | 44 | 44 1/4 | 45 1/2 | 0 | ||||
9064 | CWCA | 0 | 0 | |||||||
9065 | CWCN | 0 | 0 | |||||||
9066 | CWCO | 0 | 0 | |||||||
9067 | CWCOF | 200 | 11 1/2 | 11 1/8 | 11 1/2 | 10 7/8 | 11 | 11 5/8 | 34500 | |
9068 | CWCT | 0 | 0 | |||||||
9069 | CWD | 0 | 0 | |||||||
9070 | CWE | 0 | 0 | |||||||
9071 | CWED | 0 | 0 | |||||||
9072 | CWEDO | 0 | 0 | |||||||
9073 | CWEI | 300 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/2 | 11 3/4 | 22100 | |
9074 | CWEN | 0 | 0 | |||||||
9075 | CWEX | 0 | 0.0312 | 0.0800 | 0 | |||||
9076 | CWEpC | 100 | 23 1/2 | 0 | ||||||
9077 | CWEpD | 200 | 25 | 0 | ||||||
9078 | CWEpE | 2110 | 91 1/8 | 0 | ||||||
9079 | CWEpF | 100 | 100 | 0 | ||||||
9080 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9081 | CWEpJ | 0 | 0 | |||||||
9082 | CWEpK | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 200 | |||
9083 | CWEpT | 700 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 1200 | |||
9084 | CWG | 200 | 9 7/8 | 0 | ||||||
9085 | CWGI | 0 | 0 | |||||||
9086 | CWGIX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 23.61 | 0 | |
9087 | CWGR | 0 | 0 | |||||||
9088 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9089 | CWH | 0 | 0 | |||||||
9090 | CWIC | 0 | 0 | |||||||
9091 | CWICW | 0 | 0 | |||||||
9092 | CWII | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 1000 | |
9093 | CWK | 0 | 0 | |||||||
9094 | CWKC | 0 | 0 | |||||||
9095 | CWKL | 0 | 0 | |||||||
9096 | CWKN | 0 | 0 | |||||||
9097 | CWKP | 0 | 0 | |||||||
9098 | CWKQ | 0 | 0 | |||||||
9099 | CWKR | 0 | 0 | |||||||
9100 | CWKT | 0 | 0 | |||||||
9101 | CWKTF | 1000 | 1 5/8 | 0 | ||||||
9102 | CWKU | 0 | 0 | |||||||
9103 | CWL | 100 | 25 5/8 | 0 | ||||||
9104 | CWL.A | 0 | 0 | |||||||
9105 | CWLK | 0 | 0 | |||||||
9106 | CWLM | 0 | 0 | |||||||
9107 | CWLO | 100 | 14.3750 | 0 | ||||||
9108 | CWLR | 500 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
9109 | CWM | 2000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 5/8 | 4000 | |
9110 | CWMDK | 2500 | 25.0000 | 0 | ||||||
9111 | CWN | 200 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
9112 | CWNE | 0 | 0 | |||||||
9113 | CWNG | 0 | 0 | |||||||
9114 | CWNI | 0 | 0 | |||||||
9115 | CWNOX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.36 | 0 | |
9116 | CWNP | 0 | 0 | |||||||
9117 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9118 | CWO/WS | 0 | 5 | 6 | 0 | |||||
9119 | CWOV | 400 | 1.1250 | 1.1875 | 1.1875 | 1.1250 | 1.1250 | 1.2187 | 31800 | |
9120 | CWP | 2000 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 5/8 | 4900 | |
9121 | CWPA | 0 | 0 | |||||||
9122 | CWPC | 0 | 0 | |||||||
9123 | CWPH | 0 | 0 | |||||||
9124 | CWPI | 0 | 0 | |||||||
9125 | CWPL | 0 | 0 | |||||||
9126 | CWPM | 0 | 0 | |||||||
9127 | CWPN | 0 | 0 | |||||||
9128 | CWPP | 0 | 0 | |||||||
9129 | CWPS | 700 | 10.2500 | 10.0000 | 13.0000 | 0 | ||||
9130 | CWPT | 0 | 0 | |||||||
9131 | CWPV | 0 | 0 | |||||||
9132 | CWPX | 0 | 0 | |||||||
9133 | CWPY | 0 | 0 | |||||||
9134 | CWRC | 5000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
9135 | CWRK | 0 | 0 | |||||||
9136 | CWS | 0 | 393.99 | 0 | ||||||
9137 | CWSCP | 500 | 13.3750 | 13.2500 | 13.3750 | 0 | ||||
9138 | CWT | 100 | 37 7/8 | 0 | ||||||
9139 | CWTF | 0 | 0 | |||||||
9140 | CWTI | 0 | 0 | |||||||
9141 | CWTR | 0 | 0 | |||||||
9142 | CWTS | 22000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 22000 | |
9143 | CWV | 1500 | 39 1/2 | 0 | ||||||
9144 | CWVGX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.54 | 0 | |
9145 | CWVM | 0 | 0 | |||||||
9146 | CWW | 0 | 0 | |||||||
9147 | CWW.A | 0 | 0 | |||||||
9148 | CWX | 0 | 399.77 | 395.74 | 400.38 | 395.74 | 398.37 | 400.20 | 0 | |
9149 | CX | 100 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 8900 | |
9150 | CXA | 0 | 375.95 | 0 | ||||||
9151 | CXA.A | 0 | 0 | |||||||
9152 | CXA.B | 0 | 0 | |||||||
9153 | CXBH | 0 | 0 | |||||||
9154 | CXC/WS | 10600 | 126 | 0 | ||||||
9155 | CXCC | 0 | 0 | |||||||
9156 | CXCD | 0 | 0 | |||||||
9157 | CXCG | 0 | 0 | |||||||
9158 | CXCL | 0 | 0 | |||||||
9159 | CXCO | 0 | 0 | |||||||
9160 | CXCS | 8700 | 0.1562 | 0.1562 | 0.2000 | 0 | ||||
9161 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9162 | CXE | 200 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
9163 | CXG | 0 | 0 | |||||||
9164 | CXH | 1500 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
9165 | CXHF | 0 | 0 | |||||||
9166 | CXHY | 0 | 0 | |||||||
9167 | CXHYX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
9168 | CXI/WS | 20000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 40000 | |||
9169 | CXII | 0 | 0 | |||||||
9170 | CXIM | 1200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 32100 | |
9171 | CXIP | 0 | 0 | |||||||
9172 | CXIPY | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 6900 | |
9173 | CXMIX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.29 | 0 | |
9174 | CXMN | 0 | 0 | |||||||
9175 | CXMNX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
9176 | CXMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.78 | 2.78 | 181 | |
9177 | CXP | 200 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 | 200 | |
9178 | CXPP | 0 | 0 | |||||||
9179 | CXS | 0 | 368.14 | 0 | ||||||
9180 | CXSN | 0 | 0 | |||||||
9181 | CXSNF | 1500 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 1/2 | 10 3/4 | 18800 | |
9182 | CXSS | 0 | 0 | |||||||
9183 | CXSSY | 0 | 7.8000 | 0 | ||||||
9184 | CXT | 500 | 9 7/8 | 0 | ||||||
9185 | CXV | 0 | 197.69 | 0 | ||||||
9186 | CXW | 11200 | 20 7/8 | 0 | ||||||
9187 | CXWL | 0 | 0 | |||||||
9188 | CXY | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 100 | |
9189 | CXYG | 0 | 0 | |||||||
9190 | CXYI | 0 | 0 | |||||||
9191 | CXYR | 0 | 0 | |||||||
9192 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9193 | CY | 200 | 12 1/8 | 12 3/8 | 12 1/2 | 12 1/8 | 11 7/8 | 12 3/8 | 8800 | |
9194 | CYA | 2000 | 9/16 | 7/16 | 9/16 | 7/16 | 3/16 | 9/16 | 2500 | |
9195 | CYAA | 500 | 0.5625 | 0.7500 | 0.7500 | 0.1875 | 0.4062 | 0.5625 | 181900 | |
9196 | CYAN | 1000 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 48900 | |
9197 | CYB/WS | 0 | 0 | |||||||
9198 | CYB/XW | 0 | 0 | |||||||
9199 | CYBA | 900 | 20.0000 | 0 | ||||||
9200 | CYBC | 0 | 0 | |||||||
9201 | CYBD | 1000 | 3.6250 | 3.5625 | 3.6250 | 3.5625 | 3.5000 | 3.7500 | 3500 | |
9202 | CYBE | 200 | 13 1/2 | 13 7/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 7/8 | 14900 | |
9203 | CYBG | 1000 | 10 1/4 | 11 | 11 1/8 | 10 | 10 | 10 1/2 | 150500 | |
9204 | CYBK | 700 | 37.3750 | 0 | ||||||
9205 | CYBP | 0 | 0 | |||||||
9206 | CYBR | 0 | 0 | |||||||
9207 | CYBT | 0 | 0 | |||||||
9208 | CYBX | 2000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 9800 | |
9209 | CYBp | 0 | 0 | |||||||
9210 | CYC | 0 | 375.07 | 371.61 | 375.11 | 371.61 | 0 | |||
9211 | CYCC | 0 | 0 | |||||||
9212 | CYCCQ | 0 | 0 | |||||||
9213 | CYCF | 0 | 0 | |||||||
9214 | CYCH | 5000 | 36 1/4 | 36 1/4 | 36 3/4 | 35 1/2 | 35 3/4 | 36 1/4 | 55700 | |
9215 | CYCL | 200 | 14 | 14 | 14 1/8 | 13 5/8 | 13 3/4 | 14 1/8 | 57100 | |
9216 | CYCN | 0 | 0 | |||||||
9217 | CYCO | 7500 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
9218 | CYD | 1000 | 5 1/4 | 4 3/4 | 5 1/8 | 0 | ||||
9219 | CYDC | 3100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.0800 | 0.1562 | 3100 | |
9220 | CYDS | 1000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 91700 | |
9221 | CYE | 800 | 30 3/8 | 30 1/4 | 30 3/8 | 30 1/4 | 30 3/8 | 30 3/4 | 9100 | |
9222 | CYEA | 0 | 0 | |||||||
9223 | CYEC | 0 | 0 | |||||||
9224 | CYEE | 0 | 0 | |||||||
9225 | CYEF | 0 | 0 | |||||||
9226 | CYEG | 0 | 0 | |||||||
9227 | CYEH | 0 | 0 | |||||||
9228 | CYEK | 0 | 0 | |||||||
9229 | CYEL | 0 | 0 | |||||||
9230 | CYEM | 0 | 0 | |||||||
9231 | CYEN | 0 | 0 | |||||||
9232 | CYEO | 0 | 0 | |||||||
9233 | CYEP | 0 | 0 | |||||||
9234 | CYER | 0 | 0 | |||||||
9235 | CYES | 0 | 0 | |||||||
9236 | CYET | 0 | 0 | |||||||
9237 | CYEV | 0 | 0 | |||||||
9238 | CYEW | 0 | 0 | |||||||
9239 | CYEX | 0 | 0 | |||||||
9240 | CYFJ | 0 | 0 | |||||||
9241 | CYFL | 200 | 42.0000 | 0 | ||||||
9242 | CYFN | 100 | 17.3750 | 0 | ||||||
9243 | CYGN | 100 | 16 | 16 1/8 | 16 1/8 | 15 5/8 | 15 7/8 | 16 | 141500 | |
9244 | CYGS | 500 | 0.2187 | 0.2187 | 0.2500 | 0 | ||||
9245 | CYH | 400 | 51 5/8 | 0 | ||||||
9246 | CYHC | 0 | 0 | |||||||
9247 | CYHD | 0 | 0 | |||||||
9248 | CYHM | 0 | 0 | |||||||
9249 | CYHO | 0 | 0 | |||||||
9250 | CYHR | 0 | 0 | |||||||
9251 | CYHT | 0 | 0 | |||||||
9252 | CYI | 100 | 4 1/2 | 4 3/8 | 4 1/2 | 4 1/4 | 4 3/16 | 4 11/16 | 1000 | |
9253 | CYIM | 0 | 0 | |||||||
9254 | CYIV | 0 | 0 | |||||||
9255 | CYKO | 1000 | 2.5000 | 2.2500 | 2.5000 | 2.2500 | 2.1250 | 2.5000 | 5000 | |
9256 | CYLK | 5000 | 14 11/16 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 94900 | |
9257 | CYM | 500 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/8 | 22 | 22 3/8 | 3700 | |
9258 | CYMC | 0 | 0 | |||||||
9259 | CYMI | 2500 | 18 7/8 | 18 3/4 | 19 | 18 3/8 | 18 1/2 | 18 7/8 | 90200 | |
9260 | CYML | 0 | 0 | |||||||
9261 | CYMM | 0 | 0 | |||||||
9262 | CYMO | 0 | 0 | |||||||
9263 | CYMR | 15000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
9264 | CYMU | 0 | 0 | |||||||
9265 | CYMX | 0 | 0 | |||||||
9266 | CYN | 400 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 17 7/8 | 400 | |
9267 | CYNG | 0 | 0 | |||||||
9268 | CYNL | 0 | 0 | |||||||
9269 | CYNP | 0 | 0 | |||||||
9270 | CYNR | 50000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
9271 | CYNS | 0 | 0 | |||||||
9272 | CYNT | 0 | 0 | |||||||
9273 | CYNX | 0 | 0 | |||||||
9274 | CYO | 0 | 378.36 | 0 | ||||||
9275 | CYPB | 1000 | 2 1/8 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 57300 | |
9276 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9277 | CYPBW | 2000 | 5/16 | 5/16 | 3/8 | 0 | ||||
9278 | CYPH | 200 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 8000 | |
9279 | CYPHW | 5000 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 10000 | |
9280 | CYPHZ | 500 | 1/2 | 1/2 | 5/8 | 0 | ||||
9281 | CYPKF | 0 | 0.4830 | 0 | ||||||
9282 | CYPR | 7500 | 4 | 3 15/16 | 4 1/16 | 3 13/16 | 3 15/16 | 4 1/8 | 81900 | |
9283 | CYPRZ | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 25/32 | 7/8 | 7600 | |
9284 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9285 | CYRB | 0 | 0 | |||||||
9286 | CYRC | 0 | 0 | |||||||
9287 | CYRD | 0 | 0 | |||||||
9288 | CYRE | 0 | 0 | |||||||
9289 | CYRG | 0 | 0 | |||||||
9290 | CYRK | 1000 | 10 3/4 | 9 7/8 | 11 | 9 7/8 | 10 1/2 | 11 | 33800 | |
9291 | CYRL | 0 | 0 | |||||||
9292 | CYRM | 0 | 0 | |||||||
9293 | CYRN | 0 | 0 | |||||||
9294 | CYRP | 0 | 0 | |||||||
9295 | CYRR | 0 | 0 | |||||||
9296 | CYRS | 0 | 0 | |||||||
9297 | CYRT | 0 | 0 | |||||||
9298 | CYRW | 0 | 0 | |||||||
9299 | CYRX | 6300 | 17 5/8 | 17 1/2 | 18 1/8 | 17 1/4 | 17 1/2 | 17 5/8 | 2163100 | |
9300 | CYRw | 0 | 0 | |||||||
9301 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9302 | CYSA | 0 | 0 | |||||||
9303 | CYSC | 0 | 0 | |||||||
9304 | CYSD | 0 | 0 | |||||||
9305 | CYSL | 0 | 0 | |||||||
9306 | CYSW | 0 | 0 | |||||||
9307 | CYT | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 1/2 | 37 7/8 | 100 | |
9308 | CYTB | 500 | 0.0500 | 0 | ||||||
9309 | CYTC | 300 | 17 1/4 | 16 3/8 | 17 1/4 | 16 1/8 | 16 1/4 | 17 1/4 | 231100 | |
9310 | CYTE | 0 | 0 | |||||||
9311 | CYTH | 0 | 0 | |||||||
9312 | CYTL | 700 | 3 | 2 15/16 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 48800 | |
9313 | CYTN | 0 | 0 | |||||||
9314 | CYTO | 1000 | 5 9/16 | 5 7/16 | 5 3/4 | 5 7/16 | 5 1/2 | 5 11/16 | 172200 | |
9315 | CYTOW | 2000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 11700 | |
9316 | CYTP | 0 | 0 | |||||||
9317 | CYTR | 1000 | 4 5/16 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 11300 | |
9318 | CYTRD | 0 | 0 | |||||||
9319 | CYTT | 0 | 0 | |||||||
9320 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9321 | CYX | 0 | 0 | |||||||
9322 | CYZ.A | 0 | 0 | |||||||
9323 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9324 | CZBN | 500 | 11.0000 | 0 | ||||||
9325 | CZC | 600 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/4 | 700 | |||
9326 | CZCD | 0 | 0 | |||||||
9327 | CZCH | 1300 | 5 5/8 | 4 3/4 | 5 5/8 | 4 3/4 | 5 3/8 | 5 3/4 | 21300 | |
9328 | CZCHW | 10000 | 9/32 | 1/4 | 11/32 | 1/4 | 9/32 | 11/32 | 65400 | |
9329 | CZCM | 0 | 0 | |||||||
9330 | CZCO | 0 | 0 | |||||||
9331 | CZCR | 0 | 0 | |||||||
9332 | CZCX | 0 | 0 | |||||||
9333 | CZEC | 200 | 42.5100 | 0 | ||||||
9334 | CZEL | 100 | 29.5000 | 0 | ||||||
9335 | CZF | 200 | 14 3/8 | 0 | ||||||
9336 | CZFG | 0 | 0 | |||||||
9337 | CZFS | 300 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 300 | |||
9338 | CZID | 0 | 0 | |||||||
9339 | CZM | 1200 | 18 5/8 | 18 1/2 | 19 1/8 | 0 | ||||
9340 | CZMA | 0 | 0 | |||||||
9341 | CZMC | 0 | 0 | |||||||
9342 | CZME | 0 | 0 | |||||||
9343 | CZMF | 0 | 0 | |||||||
9344 | CZML | 0 | 0 | |||||||
9345 | CZMY | 0 | 0 | |||||||
9346 | CZN | 0 | 0 | |||||||
9347 | CZN/A | 200 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 3900 | |
9348 | CZN/B | 800 | 12 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 5200 | |
9349 | CZNA | 0 | 0 | |||||||
9350 | CZNB | 0 | 0 | |||||||
9351 | CZNC | 100 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 22.5000 | 24.0000 | 200 | |
9352 | CZNP | 20 | 2450.00 | 0 | ||||||
9353 | CZNp | 100 | 49 | 49 3/8 | 49 3/8 | 49 | 300 | |||
9354 | CZRI | 0 | 0 | |||||||
9355 | CZTA | 0 | 0 | |||||||
9356 | CZX | 0 | 0 | |||||||
9357 | CZX.A | 0 | 0 | |||||||
9358 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9359 | D | 100 | 37 5/8 | 37 3/4 | 37 7/8 | 37 5/8 | 37 3/8 | 38 | 6400 | |
9360 | D.AB | 0 | 0 | |||||||
9361 | D.AJ | 0 | 0 | |||||||
9362 | D.BM | 0 | 0 | |||||||
9363 | D.CH | 0 | 0 | |||||||
9364 | D.CQ | 0 | 0 | |||||||
9365 | D.DB | 0 | 0 | |||||||
9366 | D.DBF | 0 | 0 | |||||||
9367 | D.FG | 0 | 0 | |||||||
9368 | D.FK | 0 | 0 | |||||||
9369 | D.FKF | 0 | 0 | |||||||
9370 | D.FMQ | 0 | 0 | |||||||
9371 | D.FO | 0 | 0 | |||||||
9372 | D.HX | 0 | 0 | |||||||
9373 | D.IBN | 0 | 0 | |||||||
9374 | D.IUJ | 0 | 0 | |||||||
9375 | D.PJ | 0 | 0 | |||||||
9376 | D.PQ | 0 | 0 | |||||||
9377 | D.SC | 0 | 0 | |||||||
9378 | D.ST | 0 | 0 | |||||||
9379 | D.UB | 0 | 0 | |||||||
9380 | D.UC | 0 | 0 | |||||||
9381 | D.UCY | 0 | 0 | |||||||
9382 | D.ZA | 0 | 0 | |||||||
9383 | DABL | 0 | 0 | |||||||
9384 | DACQ | 50000 | 0.0530 | 0.0575 | 0.0580 | 0.0530 | 0.0550 | 0.0575 | 607700 | |
9385 | DAD | 0 | 0 | |||||||
9386 | DAD.B | 0 | 0 | |||||||
9387 | DAFE | 0 | 0 | |||||||
9388 | DAFEP | 0 | 0 | |||||||
9389 | DAFL | 300 | 82.0000 | 0 | ||||||
9390 | DAFR | 0 | 0 | |||||||
9391 | DAGR | 2500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 16000 | |
9392 | DAGVX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | |
9393 | DAHI | 200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.0000 | 1900 | |
9394 | DAI | 100 | 55 3/8 | 54 1/4 | 55 1/8 | 0 | ||||
9395 | DAIA | 0 | 0 | |||||||
9396 | DAIB | 0 | 0 | |||||||
9397 | DAIE | 0 | 0 | |||||||
9398 | DAIEY | 400 | 19 3/4 | 18 | 19 3/4 | 0 | ||||
9399 | DAIG | 0 | 0 | |||||||
9400 | DAIH | 0 | 0 | |||||||
9401 | DAIJ | 0 | 0 | |||||||
9402 | DAIK | 0 | 0 | |||||||
9403 | DAIO | 500 | 5 3/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 10300 | |
9404 | DAIP | 0 | 0 | |||||||
9405 | DAIX | 0 | 0 | |||||||
9406 | DAKT | 1100 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 1300 | |
9407 | DAL | 100 | 70 1/8 | 69 3/4 | 70 1/8 | 69 3/4 | 69 1/2 | 70 1/8 | 200 | |
9408 | DALA | 0 | 0 | |||||||
9409 | DALB | 0 | 0 | |||||||
9410 | DALC | 0 | 0 | |||||||
9411 | DALD | 0 | 0 | |||||||
9412 | DALE | 700 | 0.6250 | 0 | ||||||
9413 | DALF | 0 | 0 | |||||||
9414 | DALG | 2500 | 2.1000 | 0 | ||||||
9415 | DALH | 0 | 0 | |||||||
9416 | DALI | 0 | 0 | |||||||
9417 | DALK | 0 | 0 | |||||||
9418 | DALL | 0 | 0 | |||||||
9419 | DALN | 0 | 0 | |||||||
9420 | DALO | 0 | 0 | |||||||
9421 | DALR | 0 | 0 | |||||||
9422 | DALS | 0 | 0 | |||||||
9423 | DALT | 0 | 0 | |||||||
9424 | DALU | 0 | 0 | |||||||
9425 | DALW | 0 | 0 | |||||||
9426 | DALX | 0 | 0 | |||||||
9427 | DALY | 2000 | 9 | 8 3/4 | 9 | 8 3/4 | 8 1/2 | 9 1/8 | 9200 | |
9428 | DALZ | 0 | 0 | |||||||
9429 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9430 | DALpCC | 200 | 62 | 0 | ||||||
9431 | DAMG | 0 | 0 | |||||||
9432 | DAMGA | 0 | 0 | |||||||
9433 | DAN | 100 | 13 | 13 | 13 | 12 3/4 | 12 5/8 | 13 1/8 | 600 | |
9434 | DANB | 500 | 24 1/4 | 23 3/4 | 24 3/8 | 23 3/4 | 24 1/4 | 24 1/2 | 43900 | |
9435 | DANE | 0 | 0 | |||||||
9436 | DANK | 0 | 0 | |||||||
9437 | DANKY | 300 | 39 1/4 | 39 1/4 | 39 3/4 | 39 1/4 | 39 1/4 | 39 3/4 | 75900 | |
9438 | DANL | 0 | 0 | |||||||
9439 | DANN | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 7/8 | 2100 | |
9440 | DANS | 200 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 8300 | |
9441 | DANT | 0 | 0 | |||||||
9442 | DAP | 100 | 23 | 23 1/4 | 23 1/4 | 23 | 23 | 23 5/8 | 200 | |
9443 | DAPA | 0 | 0 | |||||||
9444 | DAPC | 0 | 0 | |||||||
9445 | DAPD | 0 | 0 | |||||||
9446 | DAPE | 0 | 0 | |||||||
9447 | DAPH | 0 | 0 | |||||||
9448 | DAPN | 1000 | 32 1/4 | 32 5/32 | 32 1/4 | 32 | 31 7/8 | 32 1/4 | 17600 | |
9449 | DAPO | 0 | 0 | |||||||
9450 | DAPR | 0 | 0 | |||||||
9451 | DAPS | 0 | 0 | |||||||
9452 | DAPX | 0 | 0 | |||||||
9453 | DAR | 0 | 0 | |||||||
9454 | DARL | 500 | 30 | 27 5/8 | 30 3/4 | 27 5/8 | 30 | 30 3/4 | 6700 | |
9455 | DARN | 0 | 0 | |||||||
9456 | DARS | 250 | 5.0016 | 0 | ||||||
9457 | DART | 0 | 0 | |||||||
9458 | DARTA | 300 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 100 1/2 | 300 | |
9459 | DASA | 0 | 0 | |||||||
9460 | DASAC | 0 | 0 | |||||||
9461 | DASD | 500 | 0.1200 | 0.0937 | 0.3750 | 0 | ||||
9462 | DASE | 0 | 0 | |||||||
9463 | DASH | 0 | 0.0001 | 0.0200 | 0 | |||||
9464 | DASRF | 0 | 0 | |||||||
9465 | DAST | 0 | 0 | |||||||
9466 | DASTY | 4000 | 40 1/2 | 40 3/4 | 40 3/4 | 40 1/2 | 40 3/8 | 40 7/8 | 8000 | |
9467 | DASW | 0 | 0 | |||||||
9468 | DASWZ | 0 | 0 | |||||||
9469 | DASY | 300 | 2.8750 | 2.7500 | 3.2500 | 2.7000 | 2.7500 | 3.2500 | 28800 | |
9470 | DATA | 500 | 5 1/16 | 5 | 5 1/16 | 4 3/4 | 4 3/4 | 5 1/16 | 7400 | |
9471 | DATAW | 10000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 10000 | |
9472 | DATM | 2000 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 3/4 | 11 1/8 | 15400 | |
9473 | DATX | 2000 | 11 3/4 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 5200 | |
9474 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9475 | DAVDJ | 0 | 0 | |||||||
9476 | DAVE | 600 | 0.0100 | 0 | ||||||
9477 | DAVL | 1000 | 17 1/4 | 17 | 17 1/2 | 17 | 17 | 17 3/4 | 2400 | |
9478 | DAVX | 2400 | 39 1/2 | 39 7/8 | 40 1/2 | 39 3/8 | 39 1/2 | 40 | 38800 | |
9479 | DAWB | 200 | 38.5000 | 35.7500 | 39.0000 | 0 | ||||
9480 | DAWH | 1000 | 9 | 10 3/4 | 10 3/4 | 8 3/4 | 8 3/4 | 10 3/4 | 2500 | |
9481 | DAWK | 1000 | 3 15/16 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 44100 | |
9482 | DAWKZ | 0 | 0 | |||||||
9483 | DAWN | 5000 | 0.1700 | 0.1600 | 0.2187 | 0 | ||||
9484 | DAWNC | 0 | 0 | |||||||
9485 | DAX | 0 | 0 | |||||||
9486 | DAXF | 0 | 0 | |||||||
9487 | DAXH | 0 | 0 | |||||||
9488 | DAY | 1200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 11/16 | 5900 | |||
9489 | DAYE | 0 | 0 | |||||||
9490 | DAYP | 0 | 0 | |||||||
9491 | DAYPO | 100 | 54.3750 | 0 | ||||||
9492 | DAYR | 100 | 28 1/4 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 1/4 | 55100 | |
9493 | DAYTL | 200 | 53.1250 | 53.1250 | 53.1250 | 53.1250 | 200 | |||
9494 | DAYTP | 1500 | 53.5000 | 0 | ||||||
9495 | DAZX | 0 | 0 | |||||||
9496 | DAZXQ | 0 | 0 | |||||||
9497 | DBAS | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 1100 | |
9498 | DBAXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.11 | 5.24 | 18945 | |
9499 | DBBI | 0 | 0 | |||||||
9500 | DBC | 0 | 0 | |||||||
9501 | DBC.A | 0 | 0 | |||||||
9502 | DBC.B | 0 | 0 | |||||||
9503 | DBCC | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 69100 | |
9504 | DBCO | 300 | 2 3/8 | 2 5/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 189300 | |
9505 | DBCR | 0 | 0 | |||||||
9506 | DBD | 100 | 57 1/4 | 58 1/8 | 58 1/8 | 57 1/4 | 56 7/8 | 57 1/2 | 3500 | |
9507 | DBDB | 100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
9508 | DBDH | 0 | 0 | |||||||
9509 | DBDI | 0 | 0 | |||||||
9510 | DBDN | 0 | 0 | |||||||
9511 | DBDS | 0 | 0 | |||||||
9512 | DBDT | 0 | 0 | |||||||
9513 | DBDW | 0 | 0 | |||||||
9514 | DBDX | 0 | 0 | |||||||
9515 | DBDY | 400 | 1.6562 | 1.6562 | 1.6562 | 1.6562 | 1.6250 | 1.6562 | 5900 | |
9516 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9517 | DBG | 300 | 5 1/2 | 0 | ||||||
9518 | DBGL | 0 | 0 | |||||||
9519 | DBGS | 0 | 0 | |||||||
9520 | DBGXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.11 | 5.24 | 14541 | |
9521 | DBII | 3000 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 39100 | |
9522 | DBIMX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
9523 | DBIN | 300 | 28.2500 | 0 | ||||||
9524 | DBIRX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
9525 | DBJXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.17 | 3.01 | 1065 | |
9526 | DBKI | 0 | 0 | |||||||
9527 | DBLD | 900 | 10.5000 | 0 | ||||||
9528 | DBLE | 200 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
9529 | DBMS | 2500 | 16.1875 | 15.0000 | 19.0000 | 2500 | ||||
9530 | DBMSW | 800 | 13.5000 | 13.2500 | 15.2500 | 0 | ||||
9531 | DBMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.15 | 3.01 | 7814 | |
9532 | DBOT | 10500 | 0.7300 | 0.8275 | 0.8275 | 0.6875 | 0.6875 | 0.8437 | 36000 | |
9533 | DBRA | 0 | 0 | |||||||
9534 | DBRN | 2500 | 11 1/2 | 11 1/4 | 11 3/4 | 11 1/4 | 11 3/8 | 11 5/8 | 49700 | |
9535 | DBRS | 0 | 0 | |||||||
9536 | DBRSY | 1000 | 32 3/16 | 32 1/8 | 32 3/16 | 32 | 32 1/8 | 32 1/4 | 17400 | |
9537 | DBRU | 0 | 0 | |||||||
9538 | DBS | 0 | 0 | |||||||
9539 | DBSI | 0 | 0 | |||||||
9540 | DBSS | 1000 | 2.0625 | 1.8750 | 2.0625 | 0 | ||||
9541 | DBTC | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
9542 | DBTO | 1000 | 40 | 39 1/4 | 40 | 38 1/2 | 38 1/2 | 41 1/2 | 2500 | |
9543 | DBX | 0 | 0 | |||||||
9544 | DC | 500 | 1 15/16 | 2 | 2 | 1 13/16 | 5200 | |||
9545 | DCA | 0 | 0 | |||||||
9546 | DCAI | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 300 | |
9547 | DCAIW | 1300 | 1 | 1 | 1 | 1 | 1 | 1 15/32 | 1800 | |
9548 | DCAS | 0 | 0 | |||||||
9549 | DCAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.83 | 4.95 | 35167 | |
9550 | DCBK | 1400 | 14 1/4 | 13 1/2 | 14 1/2 | 0 | ||||
9551 | DCCC | 200 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.0000 | 1.3750 | 200 | |
9552 | DCCT | 0 | 0.2000 | 0.3000 | 0 | |||||
9553 | DCGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.61 | 4.70 | 10241 | |
9554 | DCI | 300 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 300 | |
9555 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9556 | DCII | 0 | 0 | |||||||
9557 | DCIM | 0 | 0 | |||||||
9558 | DCIMX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
9559 | DCIS | 25000 | 0.1200 | 0.1100 | 0.1500 | 0 | ||||
9560 | DCIT | 0 | 0 | |||||||
9561 | DCLW | 0 | 0 | |||||||
9562 | DCLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.00 | 2.90 | 546 | |
9563 | DCM | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 1500 | |
9564 | DCMC | 0 | 0 | |||||||
9565 | DCMI | 400 | 3.1875 | 3.3750 | 3.3750 | 3.1875 | 3.1875 | 3.3750 | 1700 | |
9566 | DCMS | 0 | 0 | |||||||
9567 | DCN | 100 | 27 3/8 | 29 3/4 | 30 1/8 | 0 | ||||
9568 | DCNA | 0 | 0 | |||||||
9569 | DCNC | 0 | 0 | |||||||
9570 | DCND | 0 | 0 | |||||||
9571 | DCNF | 0 | 0 | |||||||
9572 | DCNI | 0 | 0 | |||||||
9573 | DCNL | 0 | 0 | |||||||
9574 | DCNN | 0 | 0 | |||||||
9575 | DCNO | 0 | 0 | |||||||
9576 | DCNP | 0 | 0 | |||||||
9577 | DCNR | 0 | 0 | |||||||
9578 | DCNS | 0 | 0 | |||||||
9579 | DCNT | 0 | 0 | |||||||
9580 | DCO | 1000 | 18 3/4 | 19 | 19 | 18 1/2 | 4900 | |||
9581 | DCOO | 0 | 0 | |||||||
9582 | DCOR | 0 | 0 | |||||||
9583 | DCPI | 300 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 12 | 1500 | |
9584 | DCR | 100 | 22 1/8 | 21 5/8 | 22 | 0 | ||||
9585 | DCRA | 0 | 0 | |||||||
9586 | DCRB | 0 | 0 | |||||||
9587 | DCRC | 0 | 0 | |||||||
9588 | DCRE | 0 | 0 | |||||||
9589 | DCRG | 0 | 0 | |||||||
9590 | DCRM | 0 | 0 | |||||||
9591 | DCRN | 1000 | 8 3/4 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 | 5800 | |
9592 | DCRNW | 3000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/4 | 2 | 2 3/4 | 6400 | |
9593 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9594 | DCRO | 0 | 0 | |||||||
9595 | DCRP | 0 | 0 | |||||||
9596 | DCRR | 0 | 0 | |||||||
9597 | DCRS | 0 | 0 | |||||||
9598 | DCRT | 0 | 0 | |||||||
9599 | DCRU | 0 | 0 | |||||||
9600 | DCRW | 0 | 0 | |||||||
9601 | DCRX | 0 | 0 | |||||||
9602 | DCRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.54 | 4.64 | 5991 | |
9603 | DCRY | 0 | 0 | |||||||
9604 | DCRZ | 0 | 0 | |||||||
9605 | DCSI | 0 | 0 | |||||||
9606 | DCSN | 0 | 0 | |||||||
9607 | DCSR | 2000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 5/8 | 5 3/8 | 25600 | |
9608 | DCSRW | 1000 | 3/8 | 3/8 | 3/4 | 0 | ||||
9609 | DCT | 400 | 1 3/8 | 1 3/16 | 1 9/16 | 0 | ||||
9610 | DCTC | 400 | 2.1875 | 2.2187 | 2.2500 | 2.0937 | 2.0937 | 2.1875 | 51600 | |
9611 | DCTIX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
9612 | DCTK | 0 | 0 | |||||||
9613 | DCTL | 0 | 0 | |||||||
9614 | DCTM | 1800 | 30 3/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 49800 | |
9615 | DCTN | 0 | 0 | |||||||
9616 | DCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.78 | 2.75 | 2174 | |
9617 | DCVBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
9618 | DCVFX | 0 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | |
9619 | DCVIX | 0 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | |
9620 | DCX | 0 | 0 | |||||||
9621 | DCXI | 2000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 6600 | |
9622 | DD | 100 | 96 3/8 | 95 | 97 1/4 | 94 1/2 | 93 7/8 | 96 3/8 | 6600 | |
9623 | DDC | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 1/2 | 300 | |
9624 | DDCB | 0 | 0 | |||||||
9625 | DDCC | 0 | 0 | |||||||
9626 | DDCE | 0 | 0 | |||||||
9627 | DDCI | 0 | 0 | |||||||
9628 | DDCK | 0 | 0 | |||||||
9629 | DDCL | 0 | 0 | |||||||
9630 | DDCN | 0 | 0 | |||||||
9631 | DDCO | 0 | 0 | |||||||
9632 | DDCR | 0 | 0 | |||||||
9633 | DDDD | 0 | 0 | |||||||
9634 | DDDDF | 5000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 32300 | |
9635 | DDEV | 5000 | 0.2187 | 0.1875 | 0.3125 | 0 | ||||
9636 | DDF | 200 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
9637 | DDFT | 0 | 0 | |||||||
9638 | DDGAX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.17 | 0 | |
9639 | DDII | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 20000 | |
9640 | DDIM | 2000 | 13.8750 | 0 | ||||||
9641 | DDIRX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
9642 | DDIT | 0 | 0 | |||||||
9643 | DDL | 700 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
9644 | DDLC | 0 | 0 | |||||||
9645 | DDLG | 0 | 0 | |||||||
9646 | DDLI | 0 | 0 | |||||||
9647 | DDO | 0 | 0 | |||||||
9648 | DDR | 300 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 32 3/8 | 32 7/8 | 2000 | |
9649 | DDRB | 0 | 0 | |||||||
9650 | DDRC | 0 | 0 | |||||||
9651 | DDRE | 0 | 0 | |||||||
9652 | DDRN | 0 | 0 | |||||||
9653 | DDRR | 0 | 0 | |||||||
9654 | DDRX | 1500 | 10 5/8 | 10 1/2 | 11 1/8 | 10 3/8 | 10 3/8 | 10 5/8 | 74800 | |
9655 | DDRXX | 0 | 0 | |||||||
9656 | DDRpA | 300 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 2800 | |||
9657 | DDRpB | 200 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 300 | |||
9658 | DDS | 2000 | 32 5/8 | 32 | 32 3/4 | 0 | ||||
9659 | DDS.A | 0 | 0 | |||||||
9660 | DDSC | 0 | 0 | |||||||
9661 | DDSCF | 0 | 0 | |||||||
9662 | DDSE | 0 | 0 | |||||||
9663 | DDSFX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | |
9664 | DDSG | 0 | 0 | |||||||
9665 | DDSI | 700 | 2 3/16 | 2 3/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 3/16 | 2700 | |
9666 | DDSIU | 2500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
9667 | DDSIW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 1000 | |
9668 | DDSIZ | 4000 | 5/32 | 5/32 | 7/32 | 0 | ||||
9669 | DDSP | 0 | 0 | |||||||
9670 | DDSR | 0 | 0 | |||||||
9671 | DDSS | 0 | 0 | |||||||
9672 | DDSTX | 0 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | |
9673 | DDpA | 400 | 54 1/8 | 0 | ||||||
9674 | DDpB | 600 | 68 3/4 | 0 | ||||||
9675 | DE | 500 | 42 1/8 | 42 | 42 1/8 | 42 | 41 7/8 | 42 1/2 | 1400 | |
9676 | DEAF | 0 | 0 | |||||||
9677 | DEBI | 2000 | 0.6250 | 0.7187 | 0.7187 | 0.4000 | 0.5000 | 0.6250 | 84400 | |
9678 | DEBS | 1900 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1900 | |
9679 | DEC | 8000 | 35 | 35 | 35 | 35 | 35 1/2 | 36 | 8000 | |
9680 | DECA | 0 | 0 | |||||||
9681 | DECAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
9682 | DECB | 0 | 0 | |||||||
9683 | DECC | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 24 3/4 | 26 3/4 | 500 | |
9684 | DECD | 0 | 0 | |||||||
9685 | DECE | 0 | 0 | |||||||
9686 | DECF | 0 | 0 | |||||||
9687 | DECG | 0 | 0 | |||||||
9688 | DECH | 0 | 0 | |||||||
9689 | DECI | 0 | 0 | |||||||
9690 | DECIX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 10.01 | 0 | |
9691 | DECK | 1000 | 8 3/4 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 8 7/8 | 19700 | |
9692 | DECL | 0 | 0 | |||||||
9693 | DECM | 0 | 0 | |||||||
9694 | DECN | 0 | 0 | |||||||
9695 | DECO | 3000 | 1 11/64 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/32 | 1 3/16 | 52000 | |
9696 | DECP | 0 | 0 | |||||||
9697 | DECR | 0 | 0 | |||||||
9698 | DECS | 0 | 0 | |||||||
9699 | DECT | 0 | 0 | |||||||
9700 | DECU | 0 | 0 | |||||||
9701 | DECV | 0 | 0 | |||||||
9702 | DECW | 0 | 0 | |||||||
9703 | DECX | 0 | 0 | |||||||
9704 | DECXX | 0 | 0 | |||||||
9705 | DECY | 0 | 0 | |||||||
9706 | DECZ | 0 | 0 | |||||||
9707 | DECpA | 400 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 4200 | |||
9708 | DEDIX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | |
9709 | DEDTX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.11 | 0 | |
9710 | DEEBX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
9711 | DEENX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 | |
9712 | DEEP | 1000 | 6 7/8 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 9000 | |
9713 | DEFFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.77 | 0 | |
9714 | DEFI | 1500 | 6 13/16 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 62900 | |
9715 | DEFIX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
9716 | DEGAX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.28 | 0 | |
9717 | DEGBX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
9718 | DEGGX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 8.01 | 0 | |
9719 | DEGIX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
9720 | DEIBX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | |
9721 | DEICX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | |
9722 | DEIEX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
9723 | DEK | 0 | 0 | |||||||
9724 | DEK.A | 0 | 0 | |||||||
9725 | DEK.B | 0 | 0 | |||||||
9726 | DEL | 1000 | 11 3/4 | 0 | ||||||
9727 | DELBX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | |
9728 | DELDX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 21.04 | 0 | |
9729 | DELFX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 22.08 | 0 | |
9730 | DELG | 0 | 0 | |||||||
9731 | DELGF | 300 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 15400 | |
9732 | DELI | 600 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 24600 | |
9733 | DELIX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.78 | 0 | |
9734 | DELK | 0 | 0 | |||||||
9735 | DELL | 10300 | 80 5/8 | 82 1/8 | 82 1/8 | 80 | 80 1/2 | 80 5/8 | 2511500 | |
9736 | DELM | 0 | 0 | |||||||
9737 | DELML | 100 | 70.0000 | 0 | ||||||
9738 | DELMM | 100 | 56.7500 | 0 | ||||||
9739 | DELMN | 200 | 66.0000 | 0 | ||||||
9740 | DELMO | 200 | 60.7500 | 0 | ||||||
9741 | DELP | 0 | 0 | |||||||
9742 | DELPP | 200 | 79.0000 | 0 | ||||||
9743 | DELT | 0 | 0 | |||||||
9744 | DELTX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 17.00 | 0 | |
9745 | DELXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.72 | 4.83 | 164 | |
9746 | DEMI | 100 | 15 | 15 | 15 1/2 | 0 | ||||
9747 | DEMP | 2500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 4300 | |
9748 | DEMPG | 5 | 80 | 78 1/2 | 80 | 78 1/2 | 78 1/4 | 80 | 125 | |
9749 | DEN | 1100 | 5 1/4 | 4 3/4 | 5 1/16 | 0 | ||||
9750 | DEN.A | 0 | 0 | |||||||
9751 | DEN.B | 0 | 0 | |||||||
9752 | DENA | 0 | 0 | |||||||
9753 | DENAF | 0 | 0 | |||||||
9754 | DENB | 0 | 0 | |||||||
9755 | DENBF | 0 | 0 | |||||||
9756 | DENPX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.09 | 0 | |
9757 | DENR | 0 | 0 | |||||||
9758 | DENRF | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/2 | 2000 | |
9759 | DENT | 0 | 0 | |||||||
9760 | DEOBX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
9761 | DEPC | 0 | 0 | |||||||
9762 | DEPO | 200 | 15 3/4 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 5100 | |
9763 | DEPS | 100 | 48 | 48 1/2 | 48 1/2 | 48 | 48 | 48 1/2 | 500 | |
9764 | DEPTX | 0 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | 0 | |
9765 | DEQIX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
9766 | DER | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 1000 | |||
9767 | DERBX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
9768 | DERIX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
9769 | DERM | 2000 | 8 1/4 | 8 1/8 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 6200 | |
9770 | DERU | 0 | 0 | |||||||
9771 | DES | 1000 | 22 | 21 5/8 | 22 | 0 | ||||
9772 | DESI | 2500 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 98500 | |
9773 | DEST | 0 | 0 | |||||||
9774 | DETC | 100 | 19 5/8 | 20 | 20 | 19 | 19 | 19 3/4 | 3400 | |
9775 | DETCX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
9776 | DETIX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
9777 | DETT | 400 | 25.7500 | 24.5000 | 26.5000 | 0 | ||||
9778 | DETWX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.60 | 0 | |
9779 | DEVBX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | |
9780 | DEVBY | 0 | 45.5000 | 0 | ||||||
9781 | DEVC | 3600 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/2 | 5600 | |
9782 | DEVLX | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 25.47 | 0 | |
9783 | DEVN | 100 | 25 1/2 | 23 3/4 | 25 1/2 | 23 3/4 | 23 3/4 | 25 1/2 | 2400 | |
9784 | DEVT | 800 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.9375 | 800 | |
9785 | DEW | 100 | 20 | 20 | 20 1/8 | 20 | 19 7/8 | 20 1/8 | 600 | |
9786 | DEWC | 0 | 0 | |||||||
9787 | DEWE | 0 | 0 | |||||||
9788 | DEWGX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.04 | 0 | |
9789 | DEWL | 0 | 0 | |||||||
9790 | DEWO | 0 | 0 | |||||||
9791 | DEWP | 0 | 0 | |||||||
9792 | DEWR | 0 | 0 | |||||||
9793 | DEWS | 0 | 0 | |||||||
9794 | DEWT | 0 | 0 | |||||||
9795 | DEWY | 2500 | 0.9375 | 0.8750 | 1.2500 | 0 | ||||
9796 | DEWYE | 0 | 0 | |||||||
9797 | DEX | 3500 | 28 7/8 | 29 1/8 | 29 5/8 | 0 | ||||
9798 | DEXD | 0 | 0 | |||||||
9799 | DEXE | 0 | 0 | |||||||
9800 | DEXF | 0 | 0 | |||||||
9801 | DEXK | 0 | 0 | |||||||
9802 | DEXP | 0 | 0 | |||||||
9803 | DEXS | 0 | 0 | |||||||
9804 | DEZI | 0 | 0 | |||||||
9805 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
9806 | DF | 100 | 29 7/8 | 30 1/8 | 30 3/8 | 29 7/8 | 29 1/2 | 29 7/8 | 16000 | |
9807 | DFALX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
9808 | DFAVX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
9809 | DFAX | 2500 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 27400 | |
9810 | DFBIX | 0 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 | |
9811 | DFC | 0 | 0 | |||||||
9812 | DFCFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
9813 | DFCIX | 0 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 32.29 | 0 | |
9814 | DFCO | 10000 | 4 | 3 7/8 | 4 1/16 | 3 7/8 | 3 15/16 | 4 1/16 | 101900 | |
9815 | DFCSX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
9816 | DFCVX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
9817 | DFDIX | 0 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | |
9818 | DFEMX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
9819 | DFF | 0 | 0 | |||||||
9820 | DFFGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
9821 | DFGBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
9822 | DFGFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
9823 | DFHBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
9824 | DFI | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/4 | 100 | |
9825 | DFIA | 0 | 0 | |||||||
9826 | DFIB | 20000 | 0.1562 | 0.1875 | 0.1875 | 0.1562 | 0.1250 | 0.1875 | 76000 | |
9827 | DFIGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
9828 | DFIH | 0 | 0 | |||||||
9829 | DFIHX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
9830 | DFIHY | 0 | 2.9000 | 0 | ||||||
9831 | DFIN | 900 | 12 1/4 | 12 | 12 3/8 | 12 | 12 | 12 3/8 | 10900 | |
9832 | DFIVX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
9833 | DFJSX | 0 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | |
9834 | DFLCX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
9835 | DFLIX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
9836 | DFLVX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
9837 | DFLX | 2000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 1/8 | 3 1/4 | 40600 | |
9838 | DFMC | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.1250 | 400 | |
9839 | DFMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.87 | 2.88 | 1387 | |
9840 | DFNL | 1800 | 0.5312 | 0.4687 | 0.5312 | 0.4687 | 0.4687 | 0.6250 | 6300 | |
9841 | DFR | 0 | 0 | |||||||
9842 | DFREX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
9843 | DFRSX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
9844 | DFS | 100 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | ||||
9845 | DFSCX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
9846 | DFSM | 0 | 0 | |||||||
9847 | DFSS | 0 | 0 | |||||||
9848 | DFSTX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
9849 | DFSV | 0 | 14.0000 | 14.7500 | 0 | |||||
9850 | DFSVX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
9851 | DFUKX | 0 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0 | |
9852 | DFUVX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
9853 | DFVIX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
9854 | DFYGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
9855 | DG | 200 | 32 7/8 | 33 | 33 1/8 | 32 3/4 | 32 3/4 | 33 1/8 | 1400 | |
9856 | DGAGX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | |
9857 | DGAS | 100 | 18 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 500 | |
9858 | DGBDX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
9859 | DGC/WS | 2000 | 3/16 | 0 | ||||||
9860 | DGCA | 0 | 0 | |||||||
9861 | DGCG | 0 | 0 | |||||||
9862 | DGCGY | 0 | 0 | |||||||
9863 | DGCM | 1000 | 2.0000 | 1.0000 | 3.0000 | 0 | ||||
9864 | DGCS | 0 | 0 | |||||||
9865 | DGCT | 0 | 0 | |||||||
9866 | DGDT | 100 | 1.0000 | 0.5000 | 0.8750 | 0 | ||||
9867 | DGEFX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.95 | 0 | |
9868 | DGEN | 1000 | 0.0001 | 0 | ||||||
9869 | DGF | 300 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | ||||
9870 | DGGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.77 | 4.87 | 2247 | |
9871 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
9872 | DGIC | 100 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
9873 | DGIFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.93 | 0 | |
9874 | DGII | 300 | 18 31/64 | 18 | 18 1/2 | 17 7/8 | 17 7/8 | 18 1/2 | 70700 | |
9875 | DGIRX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
9876 | DGIT | 5000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 1/8 | 5000 | |
9877 | DGIX | 5500 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 16000 | |
9878 | DGL | 0 | 34.50 | 34.26 | 34.54 | 34.13 | 0 | |||
9879 | DGLBX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
9880 | DGLTX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.96 | 0 | |
9881 | DGLX | 0 | 0 | |||||||
9882 | DGMIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.68 | 0 | |
9883 | DGN | 500 | 13 3/8 | 14 | 14 5/8 | 0 | ||||
9884 | DGNB | 0 | 0 | |||||||
9885 | DGNC | 0 | 0 | |||||||
9886 | DGND | 0 | 0 | |||||||
9887 | DGNG | 0 | 0 | |||||||
9888 | DGNI | 0 | 0 | |||||||
9889 | DGNL | 0 | 0 | |||||||
9890 | DGNM | 0 | 0 | |||||||
9891 | DGNN | 0 | 0 | |||||||
9892 | DGNP | 0 | 0 | |||||||
9893 | DGNR | 0 | 0 | |||||||
9894 | DGNS | 0 | 0 | |||||||
9895 | DGNT | 0 | 0 | |||||||
9896 | DGNW | 0 | 0 | |||||||
9897 | DGNX | 0 | 0 | |||||||
9898 | DGO | 0 | 28.93 | 0 | ||||||
9899 | DGOPX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.88 | 0 | |
9900 | DGP | 500 | 14 1/8 | 14 1/8 | 14 5/8 | 0 | ||||
9901 | DGPS | 0 | 0 | |||||||
9902 | DGPX | 3300 | 3.0000 | 0 | ||||||
9903 | DGRIX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | |
9904 | DGRP | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.5000 | 500 | |
9905 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
9906 | DGSD | 5000 | 1 15/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 13/32 | 1 15/32 | 56800 | |
9907 | DGSI | 800 | 4 5/8 | 4 5/8 | 4 13/16 | 4 3/8 | 4 5/8 | 4 3/4 | 164100 | |
9908 | DGT | 0 | 0 | |||||||
9909 | DGTC | 1000 | 9 1/2 | 9 | 9 1/2 | 9 | 9 1/2 | 9 3/4 | 70500 | |
9910 | DGTIX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
9911 | DGTK | 0 | 0 | |||||||
9912 | DGTL | 400 | 21 5/8 | 21 1/8 | 21 13/16 | 21 1/8 | 21 1/2 | 21 7/8 | 87700 | |
9913 | DGTP | 0 | 0 | |||||||
9914 | DGVAX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | |
9915 | DGVPX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
9916 | DH | 100 | 32 | 31 3/4 | 32 | 31 3/4 | 31 1/4 | 31 7/8 | 200 | |
9917 | DHB | 1000 | 4 | 4 | 4 1/16 | 3 13/16 | 4 | 5 | 10600 | |
9918 | DHBT | 3800 | 4.3750 | 4.0625 | 4.4375 | 3.0000 | 4.3750 | 4.4375 | 289700 | |
9919 | DHC | 500 | 5 3/8 | 0 | ||||||
9920 | DHC.A | 0 | 0 | |||||||
9921 | DHC.B | 0 | 0 | |||||||
9922 | DHCA | 0 | 0 | |||||||
9923 | DHCD | 0 | 0 | |||||||
9924 | DHCT | 0 | 0 | |||||||
9925 | DHI | 300 | 9 3/8 | 0 | ||||||
9926 | DHIH | 0 | 0 | |||||||
9927 | DHIM | 0 | 0 | |||||||
9928 | DHIN | 0 | 0 | |||||||
9929 | DHIP | 0 | 0 | |||||||
9930 | DHIS | 0 | 0 | |||||||
9931 | DHMK | 200 | 25.6250 | 25.6250 | 25.6250 | 25.1250 | 25.1250 | 25.6250 | 1500 | |
9932 | DHMS | 2500 | 27 3/4 | 28 | 28 3/4 | 25 1/2 | 27 3/4 | 28 3/4 | 49400 | |
9933 | DHR | 200 | 41 1/8 | 40 5/8 | 41 | 0 | ||||
9934 | DHRA | 0 | 0 | |||||||
9935 | DHRC | 0 | 0 | |||||||
9936 | DHRD | 0 | 0 | |||||||
9937 | DHRE | 0 | 0 | |||||||
9938 | DHRN | 0 | 0 | |||||||
9939 | DHRS | 0 | 0 | |||||||
9940 | DHRT | 0 | 0 | |||||||
9941 | DHRX | 0 | 0 | |||||||
9942 | DHS | 0 | 0 | |||||||
9943 | DHSM | 300 | 7 5/8 | 5 11/16 | 6 | 15146400 | ||||
9944 | DHSMW | 100 | 1 7/8 | 27/32 | 1 | 4793700 | ||||
9945 | DHSS | 2000 | 1.0000 | 0.9375 | 1.0600 | 0.9375 | 0.9687 | 1.1250 | 11500 | |
9946 | DHTI | 600 | 2.0000 | 0 | ||||||
9947 | DHTK | 13000 | 24 3/4 | 25 1/4 | 25 1/4 | 24 5/8 | 23 3/4 | 25 1/4 | 28000 | |
9948 | DHUL | 0 | 0 | |||||||
9949 | DHULZ | 1100 | 15 | 14 1/2 | 15 1/4 | 0 | ||||
9950 | DHYBX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
9951 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
9952 | DI | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/8 | 30 5/8 | 300 | |
9953 | DIA | 0 | 0 | |||||||
9954 | DIAC | 1000 | 1.0000 | 1.0000 | 1.1250 | 0 | ||||
9955 | DIAG | 0 | 0 | |||||||
9956 | DIAGF | 5000 | 5 5/8 | 5 3/8 | 5 3/4 | 900 | ||||
9957 | DIAM | 2500 | 0.8750 | 0.8750 | 0.9375 | 0 | ||||
9958 | DIAN | 1000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 13500 | |
9959 | DIB | 0 | 0 | |||||||
9960 | DIBK | 5000 | 18 1/8 | 18 1/4 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/8 | 12500 | |
9961 | DIC/WS | 0 | 0 | |||||||
9962 | DICE | 1000 | 2 7/8 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 2 15/16 | 84100 | |
9963 | DICO | 0 | 0 | |||||||
9964 | DIDA | 1000 | 4 3/4 | 4 7/8 | 4 15/16 | 4 5/8 | 4 3/4 | 5 1/2 | 33500 | |
9965 | DIDAW | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 1200 | |
9966 | DIDP | 200 | 0.4062 | 0.4062 | 2.3750 | 0 | ||||
9967 | DIEAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
9968 | DIEG | 100 | 8 | 7 3/8 | 8 | 7 3/8 | 7 3/8 | 8 | 400 | |
9969 | DIF | 0 | 0 | |||||||
9970 | DIFXX | 0 | 0 | |||||||
9971 | DIG | 0 | 0 | |||||||
9972 | DIGE | 1000 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 5/8 | 15200 | |
9973 | DIGFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
9974 | DIGI | 100 | 16 3/4 | 17 | 17 | 16 39/64 | 16 5/8 | 16 3/4 | 3263100 | |
9975 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 | 0 | ||||
9976 | DIGN | 2000 | 0.3750 | 0.3125 | 0.5000 | 0 | ||||
9977 | DIGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.04 | 5.18 | 2923 | |
9978 | DII | 500 | 12 | 0 | ||||||
9979 | DII.A | 0 | 0 | |||||||
9980 | DII.B | 0 | 0 | |||||||
9981 | DIIG | 500 | 22 1/2 | 22 3/8 | 23 | 22 3/8 | 22 3/8 | 23 | 36000 | |
9982 | DIII | 0 | 0 | |||||||
9983 | DIIO | 0 | 0 | |||||||
9984 | DILO | 0 | 0 | |||||||
9985 | DIMC | 200 | 22.7500 | 0 | ||||||
9986 | DIMD | 300 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/4 | 13 3/8 | 13 1/2 | 165900 | |
9987 | DIME | 1400 | 13 11/16 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 24100 | |
9988 | DIMM | 0 | 0 | |||||||
9989 | DIMN | 0 | 0 | |||||||
9990 | DIN/L | 1000 | 2 1/2 | 1 7/8 | 2 1/2 | 0 | ||||
9991 | DINXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.62 | 4.72 | 1214 | |
9992 | DINpLw | 0 | 0 | |||||||
9993 | DIO | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 500 | |||
9994 | DIOF | 0 | 0 | |||||||
9995 | DION | 5000 | 0.1200 | 0 | ||||||
9996 | DIPC | 500 | 0.1900 | 0.1900 | 0.2300 | 0.1900 | 0.1900 | 0.2300 | 6300 | |
9997 | DIPCU | 0 | 0 | |||||||
9998 | DIPL | 2500 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 5600 | |
9999 | DIPLW | 500 | 1/16 | 1/16 | 1/4 | 0 | ||||
10000 | DIR | 0 | 0 | |||||||
10001 | DIS | 200 | 64 | 64 | 64 3/8 | 63 7/8 | 64 | 64 3/8 | 10300 | |
10002 | DISA | 0 | 0 | |||||||
10003 | DISB | 0 | 0 | |||||||
10004 | DISC | 0 | 0 | |||||||
10005 | DISD | 0 | 0 | |||||||
10006 | DISE | 0 | 0 | |||||||
10007 | DISF | 0 | 0 | |||||||
10008 | DISG | 0 | 0 | |||||||
10009 | DISH | 700 | 30 1/8 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 1/2 | 97700 | |
10010 | DISI | 0 | 0 | |||||||
10011 | DISK | 500 | 5 | 4 7/8 | 5 | 4 7/8 | 4 3/4 | 5 | 11900 | |
10012 | DISL | 0 | 0 | |||||||
10013 | DISM | 0 | 0 | |||||||
10014 | DISN | 0 | 0 | |||||||
10015 | DISO | 0 | 0 | |||||||
10016 | DISP | 0 | 0 | |||||||
10017 | DISR | 0 | 0 | |||||||
10018 | DISS | 0 | 0 | |||||||
10019 | DIST | 600 | 1 5/8 | 2 1/8 | 2 1/8 | 1 3/8 | 1 1/2 | 2 1/8 | 3900 | |
10020 | DISU | 0 | 0 | |||||||
10021 | DISV | 0 | 0 | |||||||
10022 | DISVX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
10023 | DISW | 0 | 0 | |||||||
10024 | DISWF | 0 | 2.2500 | 0 | ||||||
10025 | DISX | 0 | 0 | |||||||
10026 | DISY | 0 | 0 | |||||||
10027 | DISZ | 0 | 0 | |||||||
10028 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10029 | DIT | 0 | 0 | |||||||
10030 | DITA | 300 | 0.8750 | 1.0000 | 1.0000 | 0.7500 | 0.6875 | 1.0000 | 11400 | |
10031 | DITEX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
10032 | DITFX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
10033 | DITI | 600 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 1700 | |
10034 | DITXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.90 | 5.01 | 6119 | |
10035 | DIV | 1200 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
10036 | DIVA | 0 | 0.0937 | 0.3125 | 0 | |||||
10037 | DIVD | 0 | 0 | |||||||
10038 | DIVE | 500 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 5/8 | 13400 | |
10039 | DIVLX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
10040 | DIVR | 0 | 0 | |||||||
10041 | DIVRX | 0 | 254.29 | 254.29 | 254.29 | 254.29 | 254.29 | 254.29 | 0 | |
10042 | DIVTX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
10043 | DIX | 0 | 0 | |||||||
10044 | DIXS | 300 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
10045 | DIYH | 1000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 10200 | |
10046 | DIYS | 4500 | 4 5/8 | 5 3/8 | 5 3/8 | 4 5/8 | 4 5/8 | 5 | 25200 | |
10047 | DIYSW | 700 | 1 | 1 1/8 | 1 1/8 | 1 | 3/4 | 1 1/4 | 16400 | |
10048 | DJ | 100 | 35 1/4 | 34 7/8 | 35 1/4 | 34 7/8 | 35 | 35 3/8 | 500 | |
10049 | DJAN | 0 | 0 | |||||||
10050 | DJCO | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 28 | 33 1/2 | 100 | |
10051 | DJHO | 0 | 0 | |||||||
10052 | DJHOW | 0 | 0 | |||||||
10053 | DJN | 0 | 0 | |||||||
10054 | DJN.A | 0 | 0 | |||||||
10055 | DJT | 100 | 20 1/2 | 20 1/2 | 20 7/8 | 20 1/2 | 20 1/4 | 20 5/8 | 1100 | |
10056 | DJTB | 0 | 0 | |||||||
10057 | DJTI | 0 | 0 | |||||||
10058 | DJTL | 0 | 0 | |||||||
10059 | DJTM | 0 | 0 | |||||||
10060 | DK | 500 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/4 | 500 | |
10061 | DKAI | 100 | 9 1/2 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 636200 | |
10062 | DKBK | 0 | 0 | |||||||
10063 | DKDF | 0 | 0 | |||||||
10064 | DKEY | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 5 3/8 | 300 | |
10065 | DKII | 200 | 8.6250 | 0 | ||||||
10066 | DKIN | 5000 | 1.2187 | 1.2500 | 1.3750 | 1.1250 | 1.0625 | 1.1875 | 99200 | |
10067 | DKMIQ | 2500 | 0.0001 | 0 | ||||||
10068 | DKN | 0 | 0 | |||||||
10069 | DKPT | 0 | 0 | |||||||
10070 | DKT | 1000 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 56000 | |||
10071 | DKTH | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 93500 | |
10072 | DKTU | 0 | 0 | |||||||
10073 | DKWD | 1500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 23200 | |
10074 | DL | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 400 | |
10075 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10076 | DLA | 300 | 39 | 39 1/2 | 39 1/2 | 39 | 38 3/4 | 39 | 3700 | |
10077 | DLAA | 0 | 0 | |||||||
10078 | DLAXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.80 | 4.94 | 46811 | |
10079 | DLB | 0 | 0 | |||||||
10080 | DLBI | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 200 | |
10081 | DLC | 0 | 0 | |||||||
10082 | DLCF | 0 | 0 | |||||||
10083 | DLCFF | 0 | 0 | |||||||
10084 | DLCH | 200 | 20 1/2 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/2 | 21 1/8 | 3100 | |
10085 | DLCVX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
10086 | DLDA | 0 | 0 | |||||||
10087 | DLDAQ | 0 | 0 | |||||||
10088 | DLFI | 2000 | 27 7/8 | 28 1/4 | 28 3/4 | 27 3/4 | 27 1/2 | 28 1/8 | 62100 | |
10089 | DLGC | 500 | 33 | 35 1/4 | 35 3/4 | 33 | 32 3/4 | 33 | 102600 | |
10090 | DLGX | 10800 | 7 3/4 | 7 23/32 | 7 25/32 | 7 23/32 | 7 23/32 | 7 25/32 | 546500 | |
10091 | DLHD | 0 | 0 | |||||||
10092 | DLI | 200 | 28 | 0 | ||||||
10093 | DLIM | 0 | 0 | |||||||
10094 | DLJ | 300 | 35 1/4 | 32 3/4 | 33 1/8 | 0 | ||||
10095 | DLJA | 0 | 0 | |||||||
10096 | DLJB | 0 | 0 | |||||||
10097 | DLJC | 0 | 0 | |||||||
10098 | DLJCP | 25000 | 24.8750 | 0 | ||||||
10099 | DLJD | 0 | 0 | |||||||
10100 | DLJE | 0 | 0 | |||||||
10101 | DLJG | 0 | 0 | |||||||
10102 | DLJH | 0 | 0 | |||||||
10103 | DLJI | 0 | 0 | |||||||
10104 | DLJK | 0 | 0 | |||||||
10105 | DLJL | 0 | 0 | |||||||
10106 | DLJM | 0 | 0 | |||||||
10107 | DLJN | 0 | 0 | |||||||
10108 | DLJO | 0 | 0 | |||||||
10109 | DLJR | 0 | 0 | |||||||
10110 | DLJS | 0 | 0 | |||||||
10111 | DLJT | 0 | 0 | |||||||
10112 | DLJU | 0 | 0 | |||||||
10113 | DLJV | 0 | 0 | |||||||
10114 | DLJX | 0 | 0 | |||||||
10115 | DLJpT | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 18500 | |||
10116 | DLK | 1000 | 34 1/4 | 0 | ||||||
10117 | DLKC | 0 | 0 | |||||||
10118 | DLKRY | 0 | 0.9492 | 0.8500 | 1.0000 | 0 | ||||
10119 | DLMI | 10000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
10120 | DLMXX | 0 | 0 | |||||||
10121 | DLNC | 0 | 0 | |||||||
10122 | DLNK | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 5/8 | 6200 | |
10123 | DLOG | 0 | 0 | |||||||
10124 | DLOV | 0 | 0 | |||||||
10125 | DLOVF | 7500 | 29/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 23600 | |
10126 | DLP | 5000 | 38 3/4 | 37 7/8 | 38 7/8 | 0 | ||||
10127 | DLPB | 0 | 0 | |||||||
10128 | DLPE | 0 | 0 | |||||||
10129 | DLPF | 0 | 0 | |||||||
10130 | DLPH | 250000 | 7/8 | 15/16 | 1 | 13/16 | 13/16 | 1 | 38500 | |
10131 | DLPN | 0 | 0 | |||||||
10132 | DLPY | 0 | 0 | |||||||
10133 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10134 | DLRS | 0 | 0 | |||||||
10135 | DLRTD | 2700 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10136 | DLS | 1000 | 1 3/8 | 0 | ||||||
10137 | DLSN | 0 | 0 | |||||||
10138 | DLT | 0 | 0 | |||||||
10139 | DLTA | 200 | 0.3750 | 0 | ||||||
10140 | DLTK | 0 | 0 | |||||||
10141 | DLTR | 1000 | 37 1/2 | 37 3/4 | 37 3/4 | 36 3/4 | 37 1/4 | 37 1/2 | 54100 | |
10142 | DLTX | 400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 800 | |
10143 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10144 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10145 | DLVF | 0 | 0 | |||||||
10146 | DLVP | 0 | 0 | |||||||
10147 | DLVR | 0 | 0 | |||||||
10148 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10149 | DLW | 100 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
10150 | DLWR | 0 | 0 | |||||||
10151 | DLWT | 0 | 0 | |||||||
10152 | DLX | 1200 | 37 | 37 1/8 | 37 1/4 | 37 | 36 5/8 | 37 7/8 | 1800 | |
10153 | DLXA | 0 | 0 | |||||||
10154 | DLXD | 0 | 0 | |||||||
10155 | DLXF | 0 | 0 | |||||||
10156 | DLXG | 0 | 0 | |||||||
10157 | DLXI | 0 | 0 | |||||||
10158 | DLXL | 0 | 0 | |||||||
10159 | DLXN | 0 | 0 | |||||||
10160 | DLXO | 0 | 0 | |||||||
10161 | DLXR | 0 | 0 | |||||||
10162 | DLXW | 0 | 0 | |||||||
10163 | DLY.W | 0 | 0 | |||||||
10164 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10165 | DLp | 100 | 53 1/2 | 0 | ||||||
10166 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10167 | DM | 200 | 13 | 0 | ||||||
10168 | DMAC | 0 | 0 | |||||||
10169 | DMAIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
10170 | DMAN | 0 | 0 | |||||||
10171 | DMANP | 0 | 0 | |||||||
10172 | DMAR | 200 | 9 | 9 | 10 | 0 | ||||
10173 | DMAX | 0 | 0 | |||||||
10174 | DMAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.85 | 2.78 | 1766 | |
10175 | DMB | 0 | 0 | |||||||
10176 | DMBK | 0 | 0 | |||||||
10177 | DMBKP | 0 | 0 | |||||||
10178 | DMC | 10000 | 27 1/2 | 27 7/8 | 28 | 0 | ||||
10179 | DMCB | 0 | 0 | |||||||
10180 | DMCO | 100 | 44.0000 | 40.2500 | 44.0000 | 0 | ||||
10181 | DMCV | 0 | 0 | |||||||
10182 | DMCVA | 500 | 5 | 5 | 6 | 0 | ||||
10183 | DMCVB | 600 | 5 1/4 | 5 1/4 | 6 1/4 | 0 | ||||
10184 | DME | 2600 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 7/8 | 6600 | |
10185 | DMEB | 0 | 0 | |||||||
10186 | DMEBX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
10187 | DMEC | 5000 | 0.2000 | 0.2800 | 0.2800 | 0.2000 | 0.1800 | 0.2200 | 60000 | |
10188 | DMECZ | 0 | 0 | |||||||
10189 | DMED | 2300 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 3/8 | 4 1/2 | 13400 | |
10190 | DMEI | 0 | 0 | |||||||
10191 | DMEL | 0 | 0 | |||||||
10192 | DMEM | 10000 | 0.1000 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.1100 | 53000 | |
10193 | DMEP | 0 | 0 | |||||||
10194 | DMEU | 0 | 0 | |||||||
10195 | DMF | 700 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
10196 | DMFI | 0 | 0 | |||||||
10197 | DMFIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 | |
10198 | DMFS | 0 | 0 | |||||||
10199 | DMGO | 0 | 0 | |||||||
10200 | DMIC | 1000 | 21 7/8 | 20 5/8 | 22 1/4 | 20 1/2 | 21 7/8 | 22 | 333200 | |
10201 | DMIF | 5000 | 2 | 2 | 2 | 2 | 2 | 2 1/16 | 15000 | |
10202 | DMIN | 100 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
10203 | DMIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.61 | 4.73 | 1340 | |
10204 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10205 | DMKE | 0 | 0 | |||||||
10206 | DMKL | 0 | 0 | |||||||
10207 | DMM | 0 | 0 | |||||||
10208 | DMM.A | 0 | 0 | |||||||
10209 | DMM.B | 0 | 0 | |||||||
10210 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10211 | DMM/B | 200 | 15 1/4 | 0 | ||||||
10212 | DMMA | 0 | 0 | |||||||
10213 | DMMB | 0 | 0 | |||||||
10214 | DMMC | 1000 | 3 7/8 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 | 5300 | |
10215 | DMMXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.40 | 4.50 | 4479 | |
10216 | DMN | 3000 | 18 3/4 | 18 1/4 | 19 | 0 | ||||
10217 | DMNC | 0 | 0 | |||||||
10218 | DMNI | 0 | 0 | |||||||
10219 | DMNN | 0 | 0 | |||||||
10220 | DMNO | 0 | 0 | |||||||
10221 | DMPXX | 0 | 0 | |||||||
10222 | DMRI | 2000 | 0.1000 | 0.0700 | 0.1000 | 0 | ||||
10223 | DMRK | 200 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 150500 | |
10224 | DMRX | 800 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 1600 | |
10225 | DMRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.05 | 2.97 | 661 | |
10226 | DMS | 400 | 2 3/4 | 1 7/8 | 4 | 0 | ||||
10227 | DMSI | 0 | 0 | |||||||
10228 | DMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.93 | 5.04 | 4754 | |
10229 | DMTC | 0 | 0 | |||||||
10230 | DMTFX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.26 | 0 | |
10231 | DMTH | 0 | 0 | |||||||
10232 | DMTXX | 0 | 0 | |||||||
10233 | DMUSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.72 | 0 | |
10234 | DMVAL | 100 | 28.2500 | 0 | ||||||
10235 | DMVAN | 100 | 101.0000 | 0 | ||||||
10236 | DMW | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
10237 | DMX | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10238 | DMY/WS | 500 | 8 7/8 | 0 | ||||||
10239 | DMZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10240 | DNA | 200 | 33 | 32 1/4 | 33 3/4 | 0 | ||||
10241 | DNA.B | 0 | 0 | |||||||
10242 | DNAA | 0 | 0 | |||||||
10243 | DNAC | 0 | 0 | |||||||
10244 | DNAI | 0 | 0 | |||||||
10245 | DNAK | 0 | 0 | |||||||
10246 | DNAM | 0 | 0 | |||||||
10247 | DNAO | 0 | 0 | |||||||
10248 | DNAP | 5900 | 6.5000 | 0 | ||||||
10249 | DNAPP | 1000 | 5 1/2 | 0 | ||||||
10250 | DNAR | 0 | 0 | |||||||
10251 | DNAS | 0 | 0 | |||||||
10252 | DNB | 100 | 60 3/8 | 59 3/4 | 60 3/8 | 59 3/4 | 60 3/8 | 60 7/8 | 7300 | |
10253 | DNBC | 0 | 0 | |||||||
10254 | DNBD | 0 | 0 | |||||||
10255 | DNBE | 0 | 0 | |||||||
10256 | DNBF | 3600 | 30.0000 | 30.0000 | 32.0000 | 0 | ||||
10257 | DNBG | 0 | 0 | |||||||
10258 | DNBH | 0 | 0 | |||||||
10259 | DNBI | 0 | 0 | |||||||
10260 | DNBK | 0 | 0 | |||||||
10261 | DNBL | 0 | 0 | |||||||
10262 | DNBM | 0 | 0 | |||||||
10263 | DNBN | 0 | 0 | |||||||
10264 | DNBP | 0 | 0 | |||||||
10265 | DNBR | 0 | 0 | |||||||
10266 | DNBS | 0 | 0 | |||||||
10267 | DNBT | 0 | 0 | |||||||
10268 | DNBU | 0 | 0 | |||||||
10269 | DNBV | 0 | 0 | |||||||
10270 | DNBW | 0 | 0 | |||||||
10271 | DNBX | 0 | 0 | |||||||
10272 | DNBY | 0 | 0 | |||||||
10273 | DNBZ | 0 | 0 | |||||||
10274 | DNCC | 0 | 0 | |||||||
10275 | DNCXX | 0 | 0 | |||||||
10276 | DNDM | 0 | 0 | |||||||
10277 | DNET | 2000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.4375 | 2000 | |
10278 | DNEX | 300 | 39 1/4 | 38 | 39 1/4 | 38 | 38 | 39 1/4 | 15600 | |
10279 | DNFC | 3000 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 | 9500 | |
10280 | DNFCW | 2000 | 5 11/16 | 5 5/8 | 5 3/4 | 0 | ||||
10281 | DNFD | 0 | 0 | |||||||
10282 | DNGL | 0 | 0 | |||||||
10283 | DNIR | 700 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
10284 | DNIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.06 | 2.90 | 2251 | |
10285 | DNJIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
10286 | DNJXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.60 | 2.49 | 5769 | |
10287 | DNK | 0 | 0 | |||||||
10288 | DNKY | 1000 | 13 7/8 | 13 5/8 | 14 1/8 | 13 1/2 | 13 7/8 | 14 1/8 | 165000 | |
10289 | DNLC | 1000 | 9/16 | 3/8 | 5/8 | 0 | ||||
10290 | DNLDX | 0 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | |
10291 | DNLR | 2600 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
10292 | DNM | 1000 | 9 13/16 | 9 7/8 | 10 1/4 | 0 | ||||
10293 | DNMC | 0 | 0 | |||||||
10294 | DNMY | 0 | 0 | |||||||
10295 | DNNS | 0 | 0 | |||||||
10296 | DNOV | 0 | 0 | |||||||
10297 | DNP | 300 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 1800 | |
10298 | DNPC | 0 | 0 | |||||||
10299 | DNPCY | 0 | 0 | |||||||
10300 | DNR | 0 | 0 | |||||||
10301 | DNTK | 0 | 0 | |||||||
10302 | DNTKQ | 500 | 1.5000 | 1.5000 | 1.5000 | 1.4375 | 1.4375 | 1.5000 | 8500 | |
10303 | DNVO | 0 | 0 | |||||||
10304 | DNVOF | 1000 | 1/4 | 17/64 | 9/32 | 7/32 | 7/32 | 9/32 | 85100 | |
10305 | DNXX | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 14500 | |
10306 | DNY | 200 | 31 3/4 | 31 7/8 | 31 7/8 | 31 5/8 | 31 3/4 | 32 | 2400 | |
10307 | DNYBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
10308 | DNYC | 0 | 0 | |||||||
10309 | DNYF | 0 | 0 | |||||||
10310 | DNYG | 0 | 0 | |||||||
10311 | DNYI | 0 | 0 | |||||||
10312 | DNYL | 0 | 0 | |||||||
10313 | DNYS | 0 | 0 | |||||||
10314 | DNYV | 0 | 0 | |||||||
10315 | DNYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.79 | 2.66 | 2958 | |
10316 | DO | 300 | 55 3/8 | 61 1/8 | 61 5/8 | 0 | ||||
10317 | DOBQ | 3000 | 4 1/2 | 4 1/8 | 4 3/4 | 0 | ||||
10318 | DOC | 3500 | 31/32 | 1 | 1 1/4 | 0 | ||||
10319 | DOCB | 0 | 0 | |||||||
10320 | DOCI | 100 | 16 | 15 1/2 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 10100 | |
10321 | DOCK | 0 | 0 | |||||||
10322 | DOCKS | 200 | 20 3/8 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 1/2 | 55100 | |
10323 | DOCP | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 300 | |
10324 | DOCS | 0 | 0 | |||||||
10325 | DOCSF | 1000 | 9 3/8 | 10 1/4 | 10 1/4 | 9 3/8 | 9 3/8 | 9 1/2 | 300000 | |
10326 | DOCU | 500 | 1 | 1 1/16 | 1 1/16 | 31/32 | 1 | 1 1/32 | 12500 | |
10327 | DOCX | 5000 | 14 1/2 | 12 3/4 | 14 3/4 | 12 3/4 | 14 1/4 | 14 3/4 | 285800 | |
10328 | DOCY | 0 | 0 | |||||||
10329 | DODBX | 0 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0 | |
10330 | DODGX | 0 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0 | |
10331 | DODIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
10332 | DOHXX | 0 | 0.55 | 2.76 | 2.80 | 1465 | ||||
10333 | DOIGX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 19.17 | 0 | |
10334 | DOL | 300 | 38 | 38 | 38 | 38 | 37 1/8 | 37 5/8 | 300 | |
10335 | DOLA | 0 | 0 | |||||||
10336 | DOLC | 0 | 0 | |||||||
10337 | DOLE | 0 | 0 | |||||||
10338 | DOLL | 0 | 0 | |||||||
10339 | DOLS | 0 | 0 | |||||||
10340 | DOLT | 0 | 0 | |||||||
10341 | DOLY | 0 | 0 | |||||||
10342 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10343 | DOM | 300 | 21 7/8 | 21 7/8 | 22 3/8 | 0 | ||||
10344 | DOM.A | 0 | 0 | |||||||
10345 | DOM.B | 0 | 0 | |||||||
10346 | DOMEF | 0 | 0 | |||||||
10347 | DOMN | 0 | 0 | |||||||
10348 | DOMS | 700 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0000 | 1.1250 | 700 | |
10349 | DOMSU | 700 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.4375 | 700 | |
10350 | DOMZ | 500 | 22 1/4 | 22 1/4 | 23 1/4 | 0 | ||||
10351 | DON | 200 | 20 | 0 | ||||||
10352 | DONA | 0 | 0 | |||||||
10353 | DONF | 0 | 0 | |||||||
10354 | DONI | 0 | 0 | |||||||
10355 | DONN | 0 | 0 | |||||||
10356 | DONX | 0 | 0 | |||||||
10357 | DOOR | 0 | 0 | |||||||
10358 | DOR | 0 | 0 | |||||||
10359 | DOSE | 1200 | 12 1/2 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/2 | 12 5/8 | 249000 | |
10360 | DOSEW | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
10361 | DOSEZ | 1000 | 3.3750 | 3.6250 | 3.7500 | 0 | ||||
10362 | DOT | 0 | 0 | |||||||
10363 | DOTK | 5000 | 0.7031 | 0.6562 | 0.7031 | 0.6562 | 0.6562 | 0.7812 | 11000 | |
10364 | DOTX | 4000 | 1 5/8 | 1 1/2 | 1 5/8 | 0 | ||||
10365 | DOUG | 100 | 30 3/4 | 0 | ||||||
10366 | DOV | 300 | 49 7/8 | 49 3/4 | 50 1/4 | 0 | ||||
10367 | DOVC | 0 | 0 | |||||||
10368 | DOVE | 100 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 36100 | |
10369 | DOVG | 0 | 0 | |||||||
10370 | DOVH | 0 | 0 | |||||||
10371 | DOVL | 0 | 0 | |||||||
10372 | DOVN | 0 | 0 | |||||||
10373 | DOVR | 0 | 0 | |||||||
10374 | DOVRA | 5600 | 5.9200 | 6.0000 | 6.0000 | 5.9200 | 5.8750 | 6.7500 | 7600 | |
10375 | DOVRB | 1000 | 6.1250 | 6.2500 | 6.2500 | 6.1250 | 5.7500 | 6.2500 | 5000 | |
10376 | DOVS | 0 | 0 | |||||||
10377 | DOVT | 0 | 0 | |||||||
10378 | DOVV | 0 | 0 | |||||||
10379 | DOVX | 0 | 0 | |||||||
10380 | DOW | 100 | 79 1/8 | 79 5/8 | 79 5/8 | 78 7/8 | 78 5/8 | 79 1/4 | 1600 | |
10381 | DOWA | 0 | 0 | |||||||
10382 | DOWB | 0 | 0 | |||||||
10383 | DOWC | 0 | 0 | |||||||
10384 | DOWD | 0 | 0 | |||||||
10385 | DOWE | 0 | 0 | |||||||
10386 | DOWF | 0 | 0 | |||||||
10387 | DOWG | 0 | 0 | |||||||
10388 | DOWH | 0 | 0 | |||||||
10389 | DOWI | 0 | 0 | |||||||
10390 | DOWK | 0 | 0 | |||||||
10391 | DOWL | 0 | 0 | |||||||
10392 | DOWN | 0 | 0 | |||||||
10393 | DOWO | 0 | 0 | |||||||
10394 | DOWP | 0 | 0 | |||||||
10395 | DOWR | 0 | 0 | |||||||
10396 | DOWS | 0 | 0 | |||||||
10397 | DOWT | 0 | 0 | |||||||
10398 | DOWV | 0 | 0 | |||||||
10399 | DOWX | 0 | 0 | |||||||
10400 | DOWY | 0 | 0 | |||||||
10401 | DOWZ | 0 | 0 | |||||||
10402 | DP | 100 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 7/8 | 37 3/8 | 800 | |
10403 | DPABX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
10404 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10405 | DPAGX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
10406 | DPAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.91 | 2.88 | 1575 | |
10407 | DPCA | 0 | 0 | |||||||
10408 | DPCAQ | 2000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 23900 | |
10409 | DPCB | 0 | 0 | |||||||
10410 | DPCBQ | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 2 1/4 | 500 | |
10411 | DPCXX | 0 | 0 | |||||||
10412 | DPDEX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
10413 | DPERX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
10414 | DPGIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
10415 | DPIEX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
10416 | DPIGX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
10417 | DPIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.74 | 4.85 | 1373 | |
10418 | DPL | 800 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 1/2 | 24 | 800 | |
10419 | DPLD | 0 | 0 | |||||||
10420 | DPLE | 0 | 0 | |||||||
10421 | DPLN | 0 | 0 | |||||||
10422 | DPLP | 0 | 0 | |||||||
10423 | DPMI | 200 | 31 5/8 | 31 1/4 | 31 5/8 | 31 1/4 | 31 1/4 | 31 5/8 | 2400 | |
10424 | DPMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.15 | 5.27 | 6200 | |
10425 | DPNR | 1100 | 2 5/8 | 2 21/32 | 2 7/8 | 2 5/8 | 2 5/8 | 3 | 16000 | |
10426 | DPOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.95 | 5.07 | 1688 | |
10427 | DPRC | 500 | 23 3/8 | 23 1/2 | 24 7/8 | 23 3/8 | 23 3/8 | 24 7/8 | 23100 | |
10428 | DPRS | 10000 | 0.2500 | 0.2200 | 0.2900 | 0.2200 | 0.2200 | 0.2500 | 148500 | |
10429 | DPSAX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.17 | 0 | |
10430 | DPSBX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
10431 | DPSI | 1000 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 1/4 | 11800 | |
10432 | DPSRX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
10433 | DPSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.45 | 4.55 | 42249 | |
10434 | DPT | 400 | 1 | 13/16 | 1 1/2 | 0 | ||||
10435 | DPTBX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
10436 | DPTC | 0 | 0 | |||||||
10437 | DPTI | 0 | 0 | |||||||
10438 | DPTO | 0 | 0 | |||||||
10439 | DPTP | 0 | 0 | |||||||
10440 | DPTR | 1500 | 6 1/4 | 6 7/16 | 6 7/16 | 6 1/4 | 6 1/4 | 6 7/16 | 28600 | |
10441 | DPTW | 0 | 0 | |||||||
10442 | DPTpA | 3500 | 3 3/8 | 8 1/8 | 8 5/8 | 0 | ||||
10443 | DPX | 100 | 11 7/8 | 0 | ||||||
10444 | DPXC | 0 | 0 | |||||||
10445 | DPXO | 0 | 0 | |||||||
10446 | DQ,A | / | 0 | 0 | ||||||
10447 | DQB | 0 | 0 | |||||||
10448 | DQE | 200 | 28 3/8 | 28 1/4 | 28 3/8 | 28 1/4 | 28 1/4 | 28 3/4 | 900 | |
10449 | DQEO | 0 | 0 | |||||||
10450 | DQEY | 0 | 0 | |||||||
10451 | DQM | 0 | 14 | 0 | ||||||
10452 | DQSB | 0 | 0 | |||||||
10453 | DQU | 0 | 0 | |||||||
10454 | DQUI | 0 | 0 | |||||||
10455 | DQUK | 0 | 0 | |||||||
10456 | DQUL | 0 | 0 | |||||||
10457 | DQUM | 0 | 0 | |||||||
10458 | DQUN | 0 | 0 | |||||||
10459 | DQUO | 0 | 0 | |||||||
10460 | DQUW | 0 | 0 | |||||||
10461 | DQUpA | 1550 | 26 1/4 | 0 | ||||||
10462 | DQUpB | 500 | 24 | 0 | ||||||
10463 | DQUpC | 530 | 25 | 0 | ||||||
10464 | DQUpD | 410 | 26 7/8 | 0 | ||||||
10465 | DQUpE | 350 | 27 1/8 | 0 | ||||||
10466 | DQUpG | 200 | 27 7/8 | 0 | ||||||
10467 | DQpA | 600 | 25 | 25 | 25 | 24 7/8 | 3600 | |||
10468 | DR | 3000 | 5 5/8 | 5 | 5 3/8 | 0 | ||||
10469 | DR.A | 0 | 0 | |||||||
10470 | DRAAX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
10471 | DRAI | 300 | 14 1/4 | 13 9/16 | 14 1/4 | 13 9/16 | 13 1/2 | 14 1/4 | 3700 | |
10472 | DRAVX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
10473 | DRAX | 0 | 0 | |||||||
10474 | DRAXF | 1100 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 2 13/16 | 2 7/8 | 13700 | |
10475 | DRAXX | 0 | 0 | |||||||
10476 | DRBA | 0 | 0 | |||||||
10477 | DRBAX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
10478 | DRBDX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
10479 | DRBN | 100 | 14.5000 | 0 | ||||||
10480 | DRC | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 100 | |||
10481 | DRCAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
10482 | DRCO | 300 | 10 1/8 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 26100 | |
10483 | DRCVX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
10484 | DRCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.80 | 2.79 | 1890 | |
10485 | DRDEX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
10486 | DRDGX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
10487 | DRE | 100 | 34 | 33 3/4 | 34 | 33 5/8 | 33 1/8 | 33 7/8 | 1800 | |
10488 | DRE.A | 0 | 0 | |||||||
10489 | DREA | 0 | 0 | |||||||
10490 | DREAF | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/4 | 24 3/4 | 24500 | |
10491 | DREB | 0 | 0 | |||||||
10492 | DREC | 0 | 0 | |||||||
10493 | DRED | 0 | 0 | |||||||
10494 | DREL | 0 | 0 | |||||||
10495 | DRELX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
10496 | DREQX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
10497 | DRES | 0 | 0 | |||||||
10498 | DREV | 2000 | 1.3750 | 1.6250 | 1.6250 | 1.3750 | 1.3750 | 1.5625 | 20700 | |
10499 | DREVX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
10500 | DREpA | 1000 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 5000 | |||
10501 | DRFN | 0 | 0 | |||||||
10502 | DRFNY | 100 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 92300 | |
10503 | DRG | 0 | 345.03 | 342.61 | 345.39 | 341.26 | 0 | |||
10504 | DRGBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
10505 | DRGIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
10506 | DRGLX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.66 | 0 | |
10507 | DRGMX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
10508 | DRH | 400 | 8 1/2 | 0 | ||||||
10509 | DRI | 100 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 1300 | |
10510 | DRIAX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10511 | DRIBX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10512 | DRIC | 0 | 0 | |||||||
10513 | DRII | 0 | 0 | |||||||
10514 | DRIL | 0 | 0 | |||||||
10515 | DRIN | 10000 | 1.3000 | 0 | ||||||
10516 | DRIP | 1000 | 12.0000 | 11.6250 | 12.1250 | 11.5000 | 11.5000 | 12.0000 | 17700 | |
10517 | DRIX | 0 | 0 | |||||||
10518 | DRIXX | 0 | 0 | |||||||
10519 | DRIY | 0 | 0 | |||||||
10520 | DRKN | 1800 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 2000 | |
10521 | DRL | 1500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 1500 | |
10522 | DRLA | 0 | 0 | |||||||
10523 | DRLC | 0 | 0 | |||||||
10524 | DRLEX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.66 | 0 | |
10525 | DRLM | 0 | 0 | |||||||
10526 | DRLX | 100 | 16 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 1700 | |
10527 | DRLXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.54 | 4.60 | 250 | |
10528 | DRM | 100 | 31 1/4 | 30 3/4 | 31 1/8 | 0 | ||||
10529 | DRMBX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
10530 | DRMC | 0 | 0 | |||||||
10531 | DRMD | 1000 | 13 3/4 | 14 1/8 | 14 1/8 | 13 | 13 1/4 | 13 3/4 | 86200 | |
10532 | DRME | 0 | 0 | |||||||
10533 | DRMH | 0 | 0 | |||||||
10534 | DRMHP | 0 | 0 | |||||||
10535 | DRMI | 0 | 0 | |||||||
10536 | DRMO | 0 | 0 | |||||||
10537 | DRMS | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 500 | |
10538 | DRNA | 0 | 0 | |||||||
10539 | DRNIX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
10540 | DRNJX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
10541 | DRNK | 5000 | 2 1/4 | 2 9/32 | 2 9/32 | 2 7/32 | 2 7/32 | 2 9/32 | 51100 | |
10542 | DRNYX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10543 | DRO | 0 | 335.39 | 0 | ||||||
10544 | DROM | 2000 | 0.4687 | 0.4375 | 0.4687 | 0.4375 | 0.4375 | 0.4687 | 23700 | |
10545 | DROOY | 100 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 14400 | |
10546 | DROV | 200 | 23.2500 | 22.2500 | 23.2500 | 0 | ||||
10547 | DRRA | 200 | 22 1/2 | 22 3/4 | 23 | 22 1/4 | 22 1/4 | 22 1/2 | 42500 | |
10548 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10549 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10550 | DRSA | 0 | 0 | |||||||
10551 | DRSB | 0 | 0 | |||||||
10552 | DRSD | 0 | 0 | |||||||
10553 | DRSDY | 0 | 26.3750 | 0 | ||||||
10554 | DRSH | 0 | 0 | |||||||
10555 | DRSI | 0 | 0.0100 | 0.5625 | 0 | |||||
10556 | DRSIX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 23.86 | 0 | |
10557 | DRSJ | 0 | 0 | |||||||
10558 | DRTAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
10559 | DRTE | 3000 | 27 1/2 | 28 | 28 1/4 | 27 1/2 | 27 1/2 | 28 | 12900 | |
10560 | DRTHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
10561 | DRTK | 1000 | 13 5/8 | 13 1/8 | 14 | 13 | 13 5/8 | 14 | 52300 | |
10562 | DRTSX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
10563 | DRUG | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
10564 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10565 | DRV | 600 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
10566 | DRVI | 0 | 0 | |||||||
10567 | DRVS | 0 | 0 | |||||||
10568 | DRX | 0 | 0 | |||||||
10569 | DRX.A | 0 | 0 | |||||||
10570 | DRXR | 100 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 2800 | |
10571 | DRY | 0 | 0 | |||||||
10572 | DRYD | 1500 | 0.1500 | 0.1400 | 0.1500 | 0.1100 | 0.1100 | 0.1500 | 103400 | |
10573 | DRYR | 200 | 25 1/4 | 26 | 26 | 25 | 24 | 25 1/4 | 15100 | |
10574 | DS | 1000 | 18 3/8 | 19 5/8 | 20 1/8 | 0 | ||||
10575 | DSAIX | 0 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 41.81 | 0 | |
10576 | DSBC | 200 | 41 | 41 | 41 1/4 | 41 | 41 | 41 1/8 | 74300 | |
10577 | DSCI | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/8 | 2000 | |
10578 | DSCP | 700 | 16 7/16 | 16 1/8 | 16 3/4 | 16 1/8 | 16 3/8 | 16 3/4 | 75400 | |
10579 | DSCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.60 | 2.58 | 2652 | |
10580 | DSD | 100 | 12 1/2 | 0 | ||||||
10581 | DSDI | 0 | 0 | |||||||
10582 | DSDM | 0 | 0 | |||||||
10583 | DSDS | 0 | 0 | |||||||
10584 | DSEFX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
10585 | DSGI | 0 | 0 | |||||||
10586 | DSGIF | 200 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 300 | |
10587 | DSGR | 10000 | 3 | 2 3/8 | 3 | 2 1/4 | 2 3/4 | 3 1/8 | 106000 | |
10588 | DSGRW | 1000 | 1/4 | 1/8 | 1/4 | 0 | ||||
10589 | DSGRX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
10590 | DSH | 1000 | 26 | 22 1/4 | 22 3/4 | 0 | ||||
10591 | DSHC | 0 | 0 | |||||||
10592 | DSHD | 0 | 0 | |||||||
10593 | DSHE | 0 | 0 | |||||||
10594 | DSHH | 0 | 0 | |||||||
10595 | DSHI | 0 | 0 | |||||||
10596 | DSHK | 0 | 0 | |||||||
10597 | DSHM | 0 | 0 | |||||||
10598 | DSHO | 0 | 0 | |||||||
10599 | DSHR | 0 | 0 | |||||||
10600 | DSHS | 0 | 0 | |||||||
10601 | DSHT | 0 | 0 | |||||||
10602 | DSHU | 0 | 0 | |||||||
10603 | DSHV | 0 | 0 | |||||||
10604 | DSHW | 0 | 0 | |||||||
10605 | DSHX | 0 | 0 | |||||||
10606 | DSHZ | 0 | 0 | |||||||
10607 | DSI | 600 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 600 | |
10608 | DSIBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
10609 | DSIC | 6000 | 1/8 | 1/8 | 5/32 | 0 | ||||
10610 | DSIDX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
10611 | DSIF | 0 | 0 | |||||||
10612 | DSIGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
10613 | DSII | 0 | 0 | |||||||
10614 | DSILX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
10615 | DSINX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
10616 | DSL | 1000 | 26 | 25 3/4 | 26 1/8 | 0 | ||||
10617 | DSLC | 0 | 0 | |||||||
10618 | DSLG | 0 | 0 | |||||||
10619 | DSLGF | 4500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 44000 | |
10620 | DSM | 1800 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
10621 | DSMKY | 0 | 24.5000 | 0 | ||||||
10622 | DSMVF | 0 | 99.7700 | 0 | ||||||
10623 | DSMXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.92 | 5.05 | 1161 | |
10624 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10625 | DSOH | 0 | 0 | |||||||
10626 | DSOI | 0 | 0 | |||||||
10627 | DSOL | 0 | 0 | |||||||
10628 | DSOO | 0 | 0 | |||||||
10629 | DSOS | 0 | 0 | |||||||
10630 | DSOT | 0 | 0 | |||||||
10631 | DSOX | 0 | 0 | |||||||
10632 | DSOY | 0 | 0 | |||||||
10633 | DSP | 0 | 0 | |||||||
10634 | DSPC | 500 | 59 1/2 | 59 1/4 | 59 3/4 | 58 3/4 | 59 3/8 | 59 1/2 | 68300 | |
10635 | DSPG | 100 | 8 | 7 7/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/2 | 45400 | |
10636 | DSPIX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
10637 | DSPT | 400 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 7600 | |
10638 | DSSI | 2000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 24200 | |
10639 | DSSN | 0 | 0 | |||||||
10640 | DST | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/4 | 33 3/4 | 100 | |
10641 | DSTBX | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | |
10642 | DSTD | 2400 | 0.7500 | 0 | ||||||
10643 | DSTIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
10644 | DSTL | 0 | 0 | |||||||
10645 | DSTM | 500 | 26 | 25 1/2 | 26 | 25 1/4 | 25 1/4 | 26 | 71800 | |
10646 | DSTN | 0 | 0 | |||||||
10647 | DSTNQ | 0 | 0 | |||||||
10648 | DSTR | 200 | 27/32 | 31/32 | 31/32 | 27/32 | 27/32 | 31/32 | 2700 | |
10649 | DSTRW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 1000 | |
10650 | DSTS | 0 | 0 | |||||||
10651 | DSTT | 0 | 0 | |||||||
10652 | DSTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.64 | 2.67 | 5418 | |
10653 | DSUNF | 0 | 0.6500 | 0 | ||||||
10654 | DSVG | 0 | 0 | |||||||
10655 | DSVY | 5000 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
10656 | DSWIX | 0 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | |
10657 | DSWL | 0 | 0 | |||||||
10658 | DSWLF | 200 | 8 13/16 | 8 3/4 | 8 13/16 | 8 3/4 | 8 3/4 | 9 | 3500 | |
10659 | DSWW | 0 | 0 | |||||||
10660 | DSWWF | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/4 | 500 | |
10661 | DSY/WS | 200 | 5/16 | 1 3/4 | 4 | 0 | ||||
10662 | DSYS | 2000 | 7 1/16 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/16 | 50000 | |
10663 | DSYSW | 5000 | 2 | 2 | 2 1/8 | 1 7/8 | 1 7/8 | 2 | 53700 | |
10664 | DSYT | 1500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 1500 | |
10665 | DT | 0 | 0 | |||||||
10666 | DTA | 600 | 23 5/8 | 23 3/8 | 23 5/8 | 23 3/8 | 21100 | |||
10667 | DTAG | 0 | 0 | |||||||
10668 | DTAL | 0 | 0 | |||||||
10669 | DTAM | 700 | 11.0000 | 11.6250 | 11.6250 | 11.0000 | 11.0000 | 12.3750 | 2100 | |
10670 | DTAO | 0 | 0 | |||||||
10671 | DTAP | 0 | 0 | |||||||
10672 | DTAR | 0 | 0 | |||||||
10673 | DTAS | 0 | 0 | |||||||
10674 | DTAT | 0 | 0 | |||||||
10675 | DTBDX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
10676 | DTBK | 0 | 0 | |||||||
10677 | DTBKY | 0 | 47.0000 | 0 | ||||||
10678 | DTC | 700 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 5/8 | 1700 | |
10679 | DTCC | 0 | 0 | |||||||
10680 | DTCD | 0 | 0 | |||||||
10681 | DTCF | 0 | 0 | |||||||
10682 | DTCI | 3000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10683 | DTCN | 0 | 0 | |||||||
10684 | DTCNF | 0 | 0 | |||||||
10685 | DTCT | 0 | 0 | |||||||
10686 | DTCW | 0 | 0 | |||||||
10687 | DTCXX | 0 | 0 | |||||||
10688 | DTD | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
10689 | DTD.V | 0 | 0 | |||||||
10690 | DTDH | 0 | 0 | |||||||
10691 | DTDL | 0 | 0 | |||||||
10692 | DTE | 100 | 28 1/8 | 28 1/8 | 28 1/2 | 0 | ||||
10693 | DTE.A | 0 | 0 | |||||||
10694 | DTEC | 5400 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
10695 | DTEG | 0 | 0 | |||||||
10696 | DTEH | 0 | 0 | |||||||
10697 | DTEI | 0 | 0 | |||||||
10698 | DTEL | 0 | 0 | |||||||
10699 | DTER | 0 | 0 | |||||||
10700 | DTES | 0 | 0 | |||||||
10701 | DTEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.84 | 2.79 | 9447 | |
10702 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
10703 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
10704 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
10705 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
10706 | DTEpF | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 900 | |||
10707 | DTEpI | 100 | 25 1/4 | 0 | ||||||
10708 | DTF | 300 | 15 1/8 | 14 3/8 | 15 3/4 | 0 | ||||
10709 | DTFCX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
10710 | DTFXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.82 | 2.75 | 344 | |
10711 | DTI/WS | 0 | 3/8 | 7/8 | 0 | |||||
10712 | DTIA | 0 | 0 | |||||||
10713 | DTIAE | 0 | 0 | |||||||
10714 | DTIBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
10715 | DTII | 1000 | 37 | 35 5/8 | 37 1/4 | 35 | 36 3/4 | 37 1/4 | 194800 | |
10716 | DTIM | 20000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 20000 | |
10717 | DTINX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
10718 | DTIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.95 | 2.88 | 4531 | |
10719 | DTL | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 200 | |||
10720 | DTLG | 0 | 0 | |||||||
10721 | DTLGX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
10722 | DTLI | 0 | 0 | |||||||
10723 | DTLK | 0 | 0 | |||||||
10724 | DTLN | 2000 | 20 1/2 | 20 3/4 | 21 3/4 | 20 1/2 | 20 | 21 | 9600 | |
10725 | DTLS | 0 | 0 | |||||||
10726 | DTLVX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
10727 | DTM | 1000 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 2000 | |
10728 | DTMC | 0 | 0 | |||||||
10729 | DTMO | 0 | 0 | |||||||
10730 | DTMP | 0 | 0 | |||||||
10731 | DTMR | 200 | 15.2500 | 0 | ||||||
10732 | DTMT | 2000 | 2.1875 | 2.1875 | 2.1875 | 2.0000 | 1.8750 | 2.2500 | 34200 | |
10733 | DTMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.07 | 2.99 | 2410 | |
10734 | DTOL | 0 | 0 | |||||||
10735 | DTOM | 6000 | 11.0625 | 10.1250 | 10.5000 | 0 | ||||
10736 | DTOP | 2500 | 24 3/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 26 1/4 | 16000 | |
10737 | DTOR | 500 | 6.7500 | 6.0000 | 7.0000 | 0 | ||||
10738 | DTOXX | 0 | 0 | |||||||
10739 | DTP | 0 | 1 1/4 | 12 1/4 | 0 | |||||
10740 | DTPR | 0 | 0 | |||||||
10741 | DTPT | 500 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 24100 | |
10742 | DTQ | 0 | 24 3/8 | 0 | ||||||
10743 | DTRIX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.05 | 0 | |
10744 | DTRK | 0 | 0 | |||||||
10745 | DTRL | 0 | 0 | |||||||
10746 | DTRX | 100 | 7 | 7 | 7 | 7 | 6 | 7 | 100 | |
10747 | DTS/U | 0 | 15 1/2 | 16 1/2 | 0 | |||||
10748 | DTSGX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | |
10749 | DTSI | 5000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/2 | 9700 | |
10750 | DTSVX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
10751 | DTSX | 0 | 0 | |||||||
10752 | DTSXU | 1200 | 15 3/4 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 1/4 | 7300 | |
10753 | DTUN | 700 | 39 7/8 | 38 1/2 | 43 | 0 | ||||
10754 | DTV | 0 | 0 | |||||||
10755 | DTX | 0 | 0 | |||||||
10756 | DTXT | 800 | 1.0000 | 0 | ||||||
10757 | DUC/WD | 0 | 0 | |||||||
10758 | DUCK | 3000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 3000 | |
10759 | DUCO | 0 | 0 | |||||||
10760 | DUCw | 0 | 0 | |||||||
10761 | DUF | 400 | 6 1/4 | 6 1/2 | 6 7/8 | 0 | ||||
10762 | DUF.A | 0 | 0 | |||||||
10763 | DUFB | 0 | 0 | |||||||
10764 | DUFN | 0 | 0 | |||||||
10765 | DUFp | 100 | 23 3/8 | 0 | ||||||
10766 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
10767 | DUGAX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.68 | 0 | |
10768 | DUIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.53 | 4.63 | 214 | |
10769 | DUK | 200 | 47 5/8 | 47 1/2 | 47 7/8 | 47 3/8 | 47 5/8 | 47 3/4 | 1500 | |
10770 | DUKC | 0 | 0 | |||||||
10771 | DUKD | 0 | 0 | |||||||
10772 | DUKE | 0 | 0 | |||||||
10773 | DUKEL | 200 | 60.0000 | 0 | ||||||
10774 | DUKEN | 0 | 0 | |||||||
10775 | DUKEO | 100 | 94.5000 | 0 | ||||||
10776 | DUKEP | 100 | 81.6250 | 80.5000 | 81.6250 | 80.5000 | 200 | |||
10777 | DUKF | 0 | 0 | |||||||
10778 | DUKH | 0 | 0 | |||||||
10779 | DUKK | 0 | 0 | |||||||
10780 | DUKL | 0 | 0 | |||||||
10781 | DUKM | 0 | 0 | |||||||
10782 | DUKN | 0 | 0 | |||||||
10783 | DUKO | 0 | 0 | |||||||
10784 | DUKR | 0 | 0 | |||||||
10785 | DUKS | 0 | 0 | |||||||
10786 | DUKT | 0 | 0 | |||||||
10787 | DUKV | 0 | 0 | |||||||
10788 | DUKX | 0 | 0 | |||||||
10789 | DUKpA | 200 | 24 1/4 | 0 | ||||||
10790 | DUKpS | 300 | 27 | 0 | ||||||
10791 | DUNC | 1100 | 0.2500 | 0 | ||||||
10792 | DUNE | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
10793 | DUNK | 0 | 0 | |||||||
10794 | DUNS | 300 | 0.0100 | 0.0100 | 0.1250 | 0 | ||||
10795 | DUP | 0 | 0 | |||||||
10796 | DUP.A | 0 | 0 | |||||||
10797 | DUPCQ | 0 | 0 | |||||||
10798 | DUR | 1000 | 64 7/8 | 65 1/4 | 65 1/4 | 64 7/8 | 64 7/8 | 65 1/4 | 8400 | |
10799 | DURA | 2000 | 32 1/2 | 33 | 33 1/4 | 29 1/2 | 32 1/2 | 33 | 1742800 | |
10800 | DURB | 0 | 0 | |||||||
10801 | DURBY | 0 | 9.7500 | 0 | ||||||
10802 | DURC | 0 | 0 | |||||||
10803 | DURF | 0 | 0 | |||||||
10804 | DURI | 400 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 15600 | |
10805 | DURL | 0 | 0 | |||||||
10806 | DURN | 0 | 0 | |||||||
10807 | DUSA | 2500 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 13400 | |
10808 | DUSXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 4.61 | 4.71 | 12644 | |
10809 | DUTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.73 | 4.84 | 4448 | |
10810 | DV | 100 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 46 5/8 | 47 3/8 | 100 | |
10811 | DVAEX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
10812 | DVASX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
10813 | DVBC | 3000 | 6.7500 | 6.7500 | 7.2500 | 6.7500 | 6.7500 | 7.3750 | 67500 | |
10814 | DVCI | 3000 | 0.0468 | 0.0468 | 0.1093 | 0 | ||||
10815 | DVCO | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 2300 | |
10816 | DVCSX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
10817 | DVD | 10000 | 24 7/8 | 26 1/4 | 26 3/8 | 24 1/2 | 24 5/8 | 25 1/8 | 118700 | |
10818 | DVDI | 0 | 0 | |||||||
10819 | DVDK | 0 | 0 | |||||||
10820 | DVDR | 0 | 0 | |||||||
10821 | DVDT | 0 | 0 | |||||||
10822 | DVDV | 0 | 0 | |||||||
10823 | DVEGX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
10824 | DVEIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
10825 | DVEL | 0 | 0 | |||||||
10826 | DVERX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
10827 | DVEVX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
10828 | DVFI | 0 | 0 | |||||||
10829 | DVGCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
10830 | DVGIX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
10831 | DVGL | 7500 | 0.1900 | 0.1700 | 0.2200 | 0.1700 | 0.1900 | 0.2100 | 81200 | |
10832 | DVHQX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
10833 | DVI | 500 | 14 3/4 | 14 1/4 | 14 7/8 | 0 | ||||
10834 | DVIBX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
10835 | DVIC | 0 | 0 | |||||||
10836 | DVID | 1500 | 8 3/4 | 8 1/2 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 20400 | |
10837 | DVIDU | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 17 | 5500 | |
10838 | DVIDW | 1000 | 5 3/16 | 5 | 5 3/16 | 5 | 5 | 5 1/2 | 20000 | |
10839 | DVIDZ | 5000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 9400 | |
10840 | DVIEX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
10841 | DVIGX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
10842 | DVIH | 0 | 0 | |||||||
10843 | DVII | 0 | 0 | |||||||
10844 | DVIL | 0 | 0 | |||||||
10845 | DVIN | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.3750 | 10500 | |
10846 | DVIS | 0 | 0 | |||||||
10847 | DVLG | 400 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 3/8 | 4400 | |
10848 | DVLN | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.3437 | 5000 | |
10849 | DVMSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
10850 | DVN | 200 | 25 | 26 3/8 | 27 1/8 | 0 | ||||
10851 | DVNE | 0 | 0 | |||||||
10852 | DVNI | 0 | 0 | |||||||
10853 | DVNL | 0 | 0 | |||||||
10854 | DVNN | 0 | 0 | |||||||
10855 | DVNNF | 0 | 0 | |||||||
10856 | DVNO | 0 | 0 | |||||||
10857 | DVNS | 0 | 0 | |||||||
10858 | DVNX | 0 | 0 | |||||||
10859 | DVO | 0 | 0 | |||||||
10860 | DVOO | 15000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
10861 | DVPEX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
10862 | DVRY | 0 | 0 | |||||||
10863 | DVSG | 0 | 0 | |||||||
10864 | DW | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 100 | |||
10865 | DWAH | 0 | 0 | |||||||
10866 | DWAZX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.88 | 0 | |
10867 | DWBGX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
10868 | DWBIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
10869 | DWBLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
10870 | DWC.W | 0 | 0 | |||||||
10871 | DWCAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.06 | 0 | |
10872 | DWCGX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
10873 | DWCH | 1000 | 7 13/16 | 7 3/4 | 8 | 7 5/8 | 7 13/16 | 8 | 104000 | |
10874 | DWCTX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
10875 | DWD | 1000 | 58 3/8 | 58 1/4 | 58 3/8 | 58 1/8 | 57 5/8 | 58 1/8 | 3000 | |
10876 | DWDA | 0 | 0 | |||||||
10877 | DWDC | 0 | 0 | |||||||
10878 | DWDD | 0 | 0 | |||||||
10879 | DWDGX | 0 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | |
10880 | DWDIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
10881 | DWDK | 0 | 0 | |||||||
10882 | DWDN | 0 | 0 | |||||||
10883 | DWDO | 0 | 0 | |||||||
10884 | DWDT | 0 | 0 | |||||||
10885 | DWDVX | 0 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0 | |
10886 | DWDXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.82 | 4.94 | 20068 | |
10887 | DWEB | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6250 | 4.0000 | 500 | |
10888 | DWEGX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
10889 | DWFI | 2000 | 8.3750 | 8.3750 | 8.3750 | 8.3750 | 8.0000 | 8.5000 | 2000 | |
10890 | DWFLX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
10891 | DWGAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
10892 | DWGDX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
10893 | DWGSX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
10894 | DWGUX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
10895 | DWGX | 0 | 0 | |||||||
10896 | DWGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.36 | 4.44 | 9138 | |
10897 | DWHIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
10898 | DWHSX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
10899 | DWHYX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 7.21 | 0 | |
10900 | DWIC | 1000 | 0.0150 | 0.0100 | 0.0300 | 0 | ||||
10901 | DWIIX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
10902 | DWINX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
10903 | DWISX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
10904 | DWITX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
10905 | DWIVX | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | |
10906 | DWJ | 0 | 0 | |||||||
10907 | DWJPX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
10908 | DWL | 0 | 5 3/4 | 6 1/4 | 0 | |||||
10909 | DWLTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
10910 | DWLXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.98 | 5.10 | 115711 | |
10911 | DWMGX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
10912 | DWNAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
10913 | DWNJX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
10914 | DWNMX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
10915 | DWNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.44 | 2.36 | 421 | |
10916 | DWNYX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
10917 | DWOHX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.03 | 0 | |
10918 | DWPAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
10919 | DWPGX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
10920 | DWPIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 | |
10921 | DWPMX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
10922 | DWRX | 1000 | 29 | 27 3/4 | 29 | 27 3/4 | 28 1/2 | 29 | 46200 | |
10923 | DWSBX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
10924 | DWSC | 11100 | 2.1250 | 2.1250 | 2.5000 | 2.1250 | 2.1250 | 2.5000 | 27200 | |
10925 | DWSCX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
10926 | DWSHX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
10927 | DWSN | 1500 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 5000 | |
10928 | DWSTX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
10929 | DWTEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.19 | 0 | |
10930 | DWTI | 300 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 20100 | |
10931 | DWUSX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
10932 | DWUTX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
10933 | DWVAX | 0 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0 | |
10934 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
10935 | DWWH | 0 | 0 | |||||||
10936 | DWWI | 0 | 0 | |||||||
10937 | DWWS | 0 | 0 | |||||||
10938 | DWWWX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
10939 | DWYR | 1000 | 2 1/2 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 13500 | |
10940 | DXCCX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.22 | 0 | |
10941 | DXK | 0 | 0 | |||||||
10942 | DXN | 0 | 0 | |||||||
10943 | DXNGY | 0 | 0 | |||||||
10944 | DXNR | 0 | 0 | |||||||
10945 | DXNS | 0 | 0 | |||||||
10946 | DXO | 27000 | 23 1/4 | 22 7/8 | 23 7/8 | 0 | ||||
10947 | DXOA | 0 | 0 | |||||||
10948 | DXOE | 0 | 0 | |||||||
10949 | DXOG | 0 | 0 | |||||||
10950 | DXOI | 0 | 0 | |||||||
10951 | DXOM | 0 | 0 | |||||||
10952 | DXOP | 0 | 0 | |||||||
10953 | DXOR | 0 | 0 | |||||||
10954 | DXOT | 0 | 0 | |||||||
10955 | DXOX | 0 | 0 | |||||||
10956 | DXOZ | 0 | 0 | |||||||
10957 | DXR | 500 | 14 1/2 | 12 3/4 | 13 1/4 | 0 | ||||
10958 | DXRC | 0 | 0 | |||||||
10959 | DXSI | 0 | 0 | |||||||
10960 | DXT | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/8 | 500 | |
10961 | DXX | 0 | 0 | |||||||
10962 | DXXS | 0 | 0 | |||||||
10963 | DXYN | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 2100 | |
10964 | DXYNG | 25 | 82 | 77 | 82 | 0 | ||||
10965 | DY | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 5/8 | 14 1/4 | 200 | |
10966 | DYA | 100 | 28 5/8 | 0 | ||||||
10967 | DYAS | 1000 | 3.3750 | 3.3750 | 3.5000 | 3.2500 | 3.2500 | 3.5000 | 14700 | |
10968 | DYC | 1000 | 9/16 | 0 | ||||||
10969 | DYCO | 500 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
10970 | DYEC | 0 | 0 | |||||||
10971 | DYES | 300 | 1.3750 | 1.1875 | 1.3750 | 0 | ||||
10972 | DYG/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
10973 | DYGN | 800 | 1 1/2 | 1 21/32 | 1 21/32 | 1 1/2 | 1 1/2 | 1 17/32 | 72000 | |
10974 | DYGNW | 1000 | 1 | 1 | 1 | 1 | 7/8 | 1 1/4 | 2900 | |
10975 | DYHM | 100 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | ||||
10976 | DYII | 1000 | 7/8 | 3/4 | 7/8 | 0 | ||||
10977 | DYLC | 0 | 0 | |||||||
10978 | DYLX | 0 | 0 | |||||||
10979 | DYMC | 0 | 0 | |||||||
10980 | DYMO | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 5300 | |
10981 | DYMOP | 2500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
10982 | DYMOZ | 1400 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 2900 | |
10983 | DYMT | 0 | 0 | |||||||
10984 | DYMTF | 800 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 1/2 | 7 3/8 | 1600 | |
10985 | DYMX | 2000 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 130100 | |
10986 | DYMXF | 11000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
10987 | DYN/WS/B | 0 | 1/8 | 5/16 | 0 | |||||
10988 | DYNA | 0 | 0 | |||||||
10989 | DYNI | 0 | 0 | |||||||
10990 | DYNK | 0 | 0 | |||||||
10991 | DYNM | 0 | 0 | |||||||
10992 | DYNO | 0 | 0 | |||||||
10993 | DYNS | 200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
10994 | DYNT | 100 | 1 | 1 1/32 | 1 3/32 | 1 | 1 | 1 3/32 | 11300 | |
10995 | DYNX | 500 | 3 5/8 | 3 5/8 | 4 5/8 | 0 | ||||
10996 | DYNp | 1500 | 2 1/4 | 1 7/8 | 2 | 0 | ||||
10997 | DYOLF | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 1900 | |
10998 | DYOM | 0 | 0 | |||||||
10999 | DYPR | 1000 | 5 | 4 5/8 | 5 1/4 | 4 5/8 | 4 7/8 | 5 1/8 | 163300 | |
11000 | DYSL | 500 | 7.4375 | 7.2500 | 7.8750 | 0 | ||||
11001 | DYTC | 1000 | 46 | 47 | 47 1/2 | 46 | 46 | 46 1/4 | 201700 | |
11002 | DYTM | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
11003 | DZTK | 1000 | 41 1/8 | 42 | 42 | 41 1/8 | 40 3/4 | 42 | 3400 | |
11004 | E | 200 | 48 | 47 5/8 | 48 | 0 | ||||
11005 | E-W | 0 | 0 | |||||||
11006 | E.ACA | 0 | 0 | |||||||
11007 | E.ACL | 0 | 0 | |||||||
11008 | E.ACX | 0 | 0 | |||||||
11009 | E.AGT | 0 | 0 | |||||||
11010 | E.AHM | 0 | 0 | |||||||
11011 | E.AHV | 0 | 0 | |||||||
11012 | E.AIA | 0 | 0 | |||||||
11013 | E.AND | 0 | 0 | |||||||
11014 | E.APA | 0 | 0 | |||||||
11015 | E.ARG | 0 | 0 | |||||||
11016 | E.ARO | 0 | 0 | |||||||
11017 | E.BAC | 0 | 0 | |||||||
11018 | E.BAE | 0 | 0 | |||||||
11019 | E.BBC | 0 | 0 | |||||||
11020 | E.BBR | 0 | 0 | |||||||
11021 | E.BBV | 0 | 0 | |||||||
11022 | E.BCE | 0 | 0 | |||||||
11023 | E.BCH | 0 | 0 | |||||||
11024 | E.BCP | 0 | 0 | |||||||
11025 | E.BCR | 0 | 0 | |||||||
11026 | E.BDA | 0 | 0 | |||||||
11027 | E.BDB | 0 | 0 | |||||||
11028 | E.BDC | 0 | 0 | |||||||
11029 | E.BEC | 0 | 0 | |||||||
11030 | E.BEE | 0 | 0 | |||||||
11031 | E.BEP | 0 | 0 | |||||||
11032 | E.BFR | 0 | 0 | |||||||
11033 | E.BGA | 0 | 0 | |||||||
11034 | E.BGI | 0 | 0 | |||||||
11035 | E.BGY | 0 | 0 | |||||||
11036 | E.BHG | 0 | 0 | |||||||
11037 | E.BIE | 0 | 0 | |||||||
11038 | E.BIN | 0 | 0 | |||||||
11039 | E.BIT | 0 | 0 | |||||||
11040 | E.BKN | 0 | 0 | |||||||
11041 | E.BMR | 0 | 0 | |||||||
11042 | E.BMX | 0 | 0 | |||||||
11043 | E.BOS | 0 | 0 | |||||||
11044 | E.BPE | 0 | 0 | |||||||
11045 | E.BPG | 0 | 0 | |||||||
11046 | E.BPI | 0 | 0 | |||||||
11047 | E.BPU | 0 | 0 | |||||||
11048 | E.BSC | 0 | 0 | |||||||
11049 | E.BUF | 0 | 0 | |||||||
11050 | E.BVL | 0 | 0 | |||||||
11051 | E.BVZ | 0 | 0 | |||||||
11052 | E.BWP | 0 | 0 | |||||||
11053 | E.CAP | 0 | 0 | |||||||
11054 | E.CCF | 0 | 0 | |||||||
11055 | E.CCM | 0 | 0 | |||||||
11056 | E.CCP | 0 | 0 | |||||||
11057 | E.CCT | 0 | 0 | |||||||
11058 | E.CDP | 0 | 0 | |||||||
11059 | E.CEB | 0 | 0 | |||||||
11060 | E.CEI | 0 | 0 | |||||||
11061 | E.CES | 0 | 0 | |||||||
11062 | E.CFA | 0 | 0 | |||||||
11063 | E.CFE | 0 | 0 | |||||||
11064 | E.CHG | 0 | 0 | |||||||
11065 | E.CHQ | 0 | 0 | |||||||
11066 | E.CIF | 0 | 0 | |||||||
11067 | E.CLA | 0 | 0 | |||||||
11068 | E.CLM | 0 | 0 | |||||||
11069 | E.CLT | 0 | 0 | |||||||
11070 | E.CMX | 0 | 0 | |||||||
11071 | E.CNP | 0 | 0 | |||||||
11072 | E.COR | 0 | 0 | |||||||
11073 | E.CPQ | 0 | 0 | |||||||
11074 | E.CPR | 0 | 0 | |||||||
11075 | E.CPS | 0 | 0 | |||||||
11076 | E.CPX | 0 | 0 | |||||||
11077 | E.CRV | 0 | 0 | |||||||
11078 | E.CSA | 0 | 0 | |||||||
11079 | E.CSD | 0 | 0 | |||||||
11080 | E.CST | 0 | 0 | |||||||
11081 | E.CTG | 0 | 0 | |||||||
11082 | E.CYM | 0 | 0 | |||||||
11083 | E.DES | 0 | 0 | |||||||
11084 | E.DIN | 0 | 0 | |||||||
11085 | E.EBA | 0 | 0 | |||||||
11086 | E.ECO | 0 | 0 | |||||||
11087 | E.ELE | 0 | 0 | |||||||
11088 | E.EMG | 0 | 0 | |||||||
11089 | E.ENP | 0 | 0 | |||||||
11090 | E.ENT | 0 | 0 | |||||||
11091 | E.EOC | 0 | 0 | |||||||
11092 | E.EPD | 0 | 0 | |||||||
11093 | E.EPL | 0 | 0 | |||||||
11094 | E.ESF | 0 | 0 | |||||||
11095 | E.ETA | 0 | 0 | |||||||
11096 | E.ETC | 0 | 0 | |||||||
11097 | E.FBN | 0 | 0 | |||||||
11098 | E.FCC | 0 | 0 | |||||||
11099 | E.FEC | 0 | 0 | |||||||
11100 | E.FEM | 0 | 0 | |||||||
11101 | E.FEN | 0 | 0 | |||||||
11102 | E.FVA | 0 | 0 | |||||||
11103 | E.GAL | 0 | 0 | |||||||
11104 | E.GBX | 0 | 0 | |||||||
11105 | E.GCL | 0 | 0 | |||||||
11106 | E.GCP | 0 | 0 | |||||||
11107 | E.GEM | 0 | 0 | |||||||
11108 | E.GFB | 0 | 0 | |||||||
11109 | E.GFI | 0 | 0 | |||||||
11110 | E.GGG | 0 | 0 | |||||||
11111 | E.GIA | 0 | 0 | |||||||
11112 | E.GID | 0 | 0 | |||||||
11113 | E.GMX | 0 | 0 | |||||||
11114 | E.GPT | 0 | 0 | |||||||
11115 | E.GRD | 0 | 0 | |||||||
11116 | E.GRU | 0 | 0 | |||||||
11117 | E.GSD | 0 | 0 | |||||||
11118 | E.GSN | 0 | 0 | |||||||
11119 | E.GTR | 0 | 0 | |||||||
11120 | E.GTV | 0 | 0 | |||||||
11121 | E.HMX | 0 | 0 | |||||||
11122 | E.IBR | 0 | 0 | |||||||
11123 | E.ICA | 0 | 0 | |||||||
11124 | E.ICE | 0 | 0 | |||||||
11125 | E.ICL | 0 | 0 | |||||||
11126 | E.IDP | 0 | 0 | |||||||
11127 | E.IIP | 0 | 0 | |||||||
11128 | E.ILA | 0 | 0 | |||||||
11129 | E.IPN | 0 | 0 | |||||||
11130 | E.IRA | 0 | 0 | |||||||
11131 | E.IRM | 0 | 0 | |||||||
11132 | E.KMB | 0 | 0 | |||||||
11133 | E.LBC | 0 | 0 | |||||||
11134 | E.LSE | 0 | 0 | |||||||
11135 | E.MAD | 0 | 0 | |||||||
11136 | E.MCP | 0 | 0 | |||||||
11137 | E.MJS | 0 | 0 | |||||||
11138 | E.MLV | 0 | 0 | |||||||
11139 | E.MNB | 0 | 0 | |||||||
11140 | E.MOD | 0 | 0 | |||||||
11141 | E.MPF | 0 | 0 | |||||||
11142 | E.MRG | 0 | 0 | |||||||
11143 | E.MRP | 0 | 0 | |||||||
11144 | E.MSK | 0 | 0 | |||||||
11145 | E.MVS | 0 | 0 | |||||||
11146 | E.MYS | 0 | 0 | |||||||
11147 | E.NAF | 0 | 0 | |||||||
11148 | E.NPS | 0 | 0 | |||||||
11149 | E.PBV | 0 | 0 | |||||||
11150 | E.PCD | 0 | 0 | |||||||
11151 | E.PEM | 0 | 0 | |||||||
11152 | E.PET | 0 | 0 | |||||||
11153 | E.PFR | 0 | 0 | |||||||
11154 | E.PNP | 0 | 0 | |||||||
11155 | E.POS | 0 | 0 | |||||||
11156 | E.PTB | 0 | 0 | |||||||
11157 | E.PVD | 0 | 0 | |||||||
11158 | E.PVZ | 0 | 0 | |||||||
11159 | E.REP | 0 | 0 | |||||||
11160 | E.RFG | 0 | 0 | |||||||
11161 | E.RNH | 0 | 0 | |||||||
11162 | E.SBM | 0 | 0 | |||||||
11163 | E.SCP | 0 | 0 | |||||||
11164 | E.SDG | 0 | 0 | |||||||
11165 | E.SEE | 0 | 0 | |||||||
11166 | E.SFN | 0 | 0 | |||||||
11167 | E.SIM | 0 | 0 | |||||||
11168 | E.SNT | 0 | 0 | |||||||
11169 | E.STR | 0 | 0 | |||||||
11170 | E.SVC | 0 | 0 | |||||||
11171 | E.SVL | 0 | 0 | |||||||
11172 | E.SVS | 0 | 0 | |||||||
11173 | E.SYK | 0 | 0 | |||||||
11174 | E.SZC | 0 | 0 | |||||||
11175 | E.TAB | 0 | 0 | |||||||
11176 | E.TAM | 0 | 0 | |||||||
11177 | E.TAR | 0 | 0 | |||||||
11178 | E.TAS | 0 | 0 | |||||||
11179 | E.TCB | 0 | 0 | |||||||
11180 | E.TCH | 0 | 0 | |||||||
11181 | E.TEF | 0 | 0 | |||||||
11182 | E.TEM | 0 | 0 | |||||||
11183 | E.TMA | 0 | 0 | |||||||
11184 | E.TMM | 0 | 0 | |||||||
11185 | E.TSP | 0 | 0 | |||||||
11186 | E.UUB | 0 | 0 | |||||||
11187 | E.VAL | 0 | 0 | |||||||
11188 | E.VAR | 0 | 0 | |||||||
11189 | E.VCT | 0 | 0 | |||||||
11190 | E.VIN | 0 | 0 | |||||||
11191 | E.VRD | 0 | 0 | |||||||
11192 | E.VTO | 0 | 0 | |||||||
11193 | E.W | 0 | 0 | |||||||
11194 | E.YPF | 0 | 0 | |||||||
11195 | EA | 500 | 1 7/8 | 2 | 2 | 1 7/8 | 1 1/2 | 2 | 900 | |
11196 | EAA | 0 | 110.67 | 0 | ||||||
11197 | EAB | 0 | 109.38 | 0 | ||||||
11198 | EACI | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
11199 | EACO | 1000 | 2 1/4 | 2 1/4 | 2 7/16 | 0 | ||||
11200 | EAGAX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 22.33 | 0 | |
11201 | EAGBX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | |
11202 | EAGL | 2600 | 27 1/8 | 26 1/8 | 27 1/2 | 26 | 27 1/8 | 27 3/8 | 504000 | |
11203 | EAGLG | 11 | 152 3/4 | 152 3/4 | 154 | 152 1/4 | 152 3/4 | 155 1/4 | 101 | |
11204 | EAGLX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.50 | 0 | |
11205 | EAGV | 3000 | 0.0600 | 0.0400 | 0.0700 | 0 | ||||
11206 | EAGYX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
11207 | EAII | 100 | 25 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 2800 | |
11208 | EAIN | 800 | 3 3/4 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 3 7/8 | 7400 | |
11209 | EALC | 0 | 0 | |||||||
11210 | EALN | 0 | 0 | |||||||
11211 | EALNL | 0 | 0 | |||||||
11212 | EAMAX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.14 | 0 | |
11213 | EAMBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
11214 | EAMRX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
11215 | EANAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.02 | 0 | |
11216 | EAR | 700 | 2 9/16 | 2 5/8 | 2 3/4 | 2 9/16 | 2 9/16 | 2 7/8 | 2000 | |
11217 | EARC | 0 | 0 | |||||||
11218 | EARG | 0 | 0 | |||||||
11219 | EARM | 0 | 0 | |||||||
11220 | EARO | 0 | 0 | |||||||
11221 | EARR | 0 | 0 | |||||||
11222 | EART | 0 | 0 | |||||||
11223 | EARW | 0 | 0 | |||||||
11224 | EASA | 0 | 0 | |||||||
11225 | EASE | 0 | 0 | |||||||
11226 | EASEO | 0 | 0 | |||||||
11227 | EASGX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
11228 | EASI | 1000 | 11 3/4 | 11 7/8 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 27600 | |
11229 | EASMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
11230 | EASRY | 0 | 2.5508 | 2.0500 | 2.2500 | 0 | ||||
11231 | EASY | 200 | 12 7/8 | 12 3/4 | 12 7/8 | 12 1/2 | 12 3/4 | 12 7/8 | 41500 | |
11232 | EAT | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 300 | |
11233 | EATA | 0 | 0 | |||||||
11234 | EATB | 0 | 0 | |||||||
11235 | EATD | 0 | 0 | |||||||
11236 | EATI | 0 | 0 | |||||||
11237 | EATL | 0 | 0 | |||||||
11238 | EATN | 0 | 0 | |||||||
11239 | EATR | 0 | 0 | |||||||
11240 | EATS | 800 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3800 | |
11241 | EAU | 0 | 0 | |||||||
11242 | EAVN | 900 | 39 | 39 | 39 1/2 | 0 | ||||
11243 | EAW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
11244 | EAX | 0 | 110.12 | 0 | ||||||
11245 | EB | 0 | 0 | |||||||
11246 | EBALX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | |
11247 | EBAY | 100 | 20 1/2 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 3600 | |
11248 | EBCP | 100 | 20 | 20 | 20 | 20 | 20 | 20 3/4 | 200 | |
11249 | EBERX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.13 | 0 | |
11250 | EBF | 1000 | 11 1/8 | 11 1/8 | 11 5/8 | 0 | ||||
11251 | EBFIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
11252 | EBGLX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
11253 | EBI | 0 | 0 | |||||||
11254 | EBIC | 1000 | 0.0100 | 0 | ||||||
11255 | EBIpA | 600 | 32 | 0 | ||||||
11256 | EBMI | 0 | 0 | |||||||
11257 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11258 | EBRVF | 0 | 0 | |||||||
11259 | EBS | 1000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
11260 | EBSE | 0 | 0 | |||||||
11261 | EBSH | 100 | 36.5000 | 0 | ||||||
11262 | EBSI | 200 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 24700 | |
11263 | EBSN | 0 | 0 | |||||||
11264 | EBSO | 0 | 0 | |||||||
11265 | EBSS | 0 | 0 | |||||||
11266 | EBST | 0 | 0 | |||||||
11267 | EBY | 400 | 21 | 21 3/8 | 21 7/8 | 0 | ||||
11268 | EBYE | 0 | 0 | |||||||
11269 | EBYI | 0 | 0 | |||||||
11270 | EBYN | 0 | 0 | |||||||
11271 | EBYO | 0 | 0 | |||||||
11272 | EC | 300 | 18 7/8 | 18 3/4 | 19 1/8 | 0 | ||||
11273 | ECAB | 0 | 0 | |||||||
11274 | ECABX | 0 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0 | |
11275 | ECAR | 6000 | 0.3900 | 0.3500 | 0.3900 | 0.3100 | 0.3500 | 0.3900 | 582800 | |
11276 | ECC | 1200 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
11277 | ECCE | 0 | 0 | |||||||
11278 | ECCGX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
11279 | ECCR | 0 | 0 | |||||||
11280 | ECCS | 2000 | 2 7/8 | 2 7/8 | 3 1/8 | 366300 | ||||
11281 | ECD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
11282 | ECDRF | 0 | 0 | |||||||
11283 | ECF | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 1000 | |
11284 | ECG | 2000 | 3 11/16 | 0 | ||||||
11285 | ECGC | 200 | 26 1/2 | 25 1/4 | 26 1/2 | 0 | ||||
11286 | ECGO | 0 | 0 | |||||||
11287 | ECGOF | 4000 | 9 5/16 | 9 3/4 | 9 3/4 | 8 7/8 | 9 1/4 | 9 3/8 | 481600 | |
11288 | ECGOX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
11289 | ECH | 1200 | 32 5/8 | 32 5/8 | 32 5/8 | 32 1/2 | 32 1/2 | 32 7/8 | 2100 | |
11290 | ECHA | 0 | 0 | |||||||
11291 | ECHC | 0 | 0 | |||||||
11292 | ECHG | 1500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1600 | |||
11293 | ECHK | 0 | 0 | |||||||
11294 | ECHMX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
11295 | ECHO | 100 | 1 1/16 | 29/32 | 1 1/16 | 29/32 | 1 | 1 1/16 | 138700 | |
11296 | ECHR | 0 | 0 | |||||||
11297 | ECHT | 0 | 0 | |||||||
11298 | ECHTA | 500 | 5 | 4 1/4 | 5 | 0 | ||||
11299 | ECHTU | 800 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 8 | 2300 | |
11300 | ECHTW | 700 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | ||||
11301 | ECHTZ | 200 | 1 | 3/8 | 1 | 0 | ||||
11302 | ECI | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 3/8 | 32 3/8 | 200 | |
11303 | ECIC | 0 | 0 | |||||||
11304 | ECII | 2000 | 22 1/4 | 21 3/8 | 22 1/2 | 21 1/4 | 22 | 22 1/2 | 23200 | |
11305 | ECIL | 0 | 0 | |||||||
11306 | ECILF | 10000 | 20 1/2 | 20 5/8 | 20 3/4 | 20 1/4 | 20 3/8 | 20 5/8 | 1072800 | |
11307 | ECIM | 0 | 0 | |||||||
11308 | ECIN | 2000 | 6 1/2 | 7 1/4 | 7 1/2 | 2921600 | ||||
11309 | ECIR | 0 | 0 | |||||||
11310 | ECIRF | 0 | 0 | |||||||
11311 | ECK | 100 | 27 1/4 | 26 | 26 1/2 | 0 | ||||
11312 | ECKA | 0 | 0 | |||||||
11313 | ECKB | 0 | 0 | |||||||
11314 | ECKC | 0 | 0 | |||||||
11315 | ECKD | 0 | 0 | |||||||
11316 | ECKE | 0 | 0 | |||||||
11317 | ECKG | 0 | 0 | |||||||
11318 | ECKH | 0 | 0 | |||||||
11319 | ECKK | 0 | 0 | |||||||
11320 | ECKL | 1600 | 3 5/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 3/4 | 26800 | |
11321 | ECKLW | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 2300 | |
11322 | ECKN | 0 | 0 | |||||||
11323 | ECKR | 0 | 0 | |||||||
11324 | ECKS | 0 | 0 | |||||||
11325 | ECKT | 0 | 0 | |||||||
11326 | ECKW | 0 | 0 | |||||||
11327 | ECKX | 0 | 0 | |||||||
11328 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11329 | ECL/WD | 0 | 0 | |||||||
11330 | ECLC | 0 | 0 | |||||||
11331 | ECLI | 0 | 0 | |||||||
11332 | ECLK | 0 | 0 | |||||||
11333 | ECLL | 0 | 0 | |||||||
11334 | ECLR | 0 | 0 | |||||||
11335 | ECLS | 0 | 0 | |||||||
11336 | ECLY | 0 | 0 | |||||||
11337 | ECLZ | 0 | 0 | |||||||
11338 | ECM | 0 | 0 | |||||||
11339 | ECN/WS | 0 | 0 | |||||||
11340 | ECNC | 0 | 0 | |||||||
11341 | ECNN | 0 | 0 | |||||||
11342 | ECO | 1000 | 8 3/4 | 8 13/16 | 8 13/16 | 8 3/4 | 8 9/16 | 9 | 3900 | |
11343 | ECOA | 0 | 0 | |||||||
11344 | ECOC | 0 | 0 | |||||||
11345 | ECOE | 0 | 0 | |||||||
11346 | ECOF | 0 | 0 | |||||||
11347 | ECOG | 0 | 0 | |||||||
11348 | ECOI | 0 | 0 | |||||||
11349 | ECOK | 0 | 0 | |||||||
11350 | ECOL | 2400 | 1 1/16 | 1 1/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 3/32 | 5600 | |
11351 | ECOLE | 2000 | 1 7/16 | 1 5/16 | 1 7/16 | 0 | ||||
11352 | ECOM | 0 | 0 | |||||||
11353 | ECON | 0 | 0 | |||||||
11354 | ECOO | 0 | 0 | |||||||
11355 | ECOR | 0 | 0 | |||||||
11356 | ECOS | 6000 | 0.1289 | 0 | ||||||
11357 | ECOSE | 0 | 0 | |||||||
11358 | ECOT | 0 | 0 | |||||||
11359 | ECOU | 0 | 0 | |||||||
11360 | ECOV | 0 | 0 | |||||||
11361 | ECOW | 0 | 0 | |||||||
11362 | ECOY | 0 | 0 | |||||||
11363 | ECP | 100 | 38 7/8 | 38 1/2 | 39 | 0 | ||||
11364 | ECPB | 0 | 0 | |||||||
11365 | ECPC | 0 | 0 | |||||||
11366 | ECPF | 0 | 0 | |||||||
11367 | ECPI | 0 | 0 | |||||||
11368 | ECPL | 200 | 4.7500 | 4.6250 | 5.0000 | 0 | ||||
11369 | ECPR | 0 | 0 | |||||||
11370 | ECSC | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 5/16 | 18600 | |
11371 | ECTH | 5000 | 1 3/16 | 1 3/16 | 1 7/32 | 1 3/16 | 1 3/16 | 1 1/4 | 9300 | |
11372 | ECTI | 0 | 0 | |||||||
11373 | ECTL | 300 | 7 3/8 | 7 1/8 | 7 3/8 | 6 3/4 | 7 | 7 3/8 | 28300 | |
11374 | ECTMX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
11375 | ECU | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11376 | ECW | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11377 | ECX | 0 | 0 | |||||||
11378 | ECXO | 0 | 0 | |||||||
11379 | ED | 500 | 28 3/4 | 28 7/8 | 28 7/8 | 28 3/4 | 28 5/8 | 29 1/8 | 5500 | |
11380 | EDA | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
11381 | EDAC | 500 | 1 | 1 | 1 1/8 | 0 | ||||
11382 | EDBS | 0 | 0 | |||||||
11383 | EDBSP | 0 | 0 | |||||||
11384 | EDC | 0 | 0 | |||||||
11385 | EDCG | 0 | 0 | |||||||
11386 | EDCO | 800 | 4 3/4 | 4 | 4 3/4 | 0 | ||||
11387 | EDE | 200 | 18 3/4 | 18 7/8 | 19 | 18 3/4 | 2400 | |||
11388 | EDEL | 1000 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1000 | |
11389 | EDEpA | 6930 | 6 1/2 | 0 | ||||||
11390 | EDEpB | 100 | 6 1/8 | 0 | ||||||
11391 | EDF | 1000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 1000 | |
11392 | EDFD | 0 | 0 | |||||||
11393 | EDFE | 0 | 0 | |||||||
11394 | EDFM | 0 | 0 | |||||||
11395 | EDFY | 20000 | 16 1/4 | 17 3/4 | 17 3/4 | 15 1/2 | 16 1/4 | 16 3/4 | 372200 | |
11396 | EDG | 400 | 5 | 4 7/8 | 5 3/8 | 0 | ||||
11397 | EDGC | 0 | 0 | |||||||
11398 | EDGE | 2000 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 3400 | |
11399 | EDGEW | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 11400 | |
11400 | EDGG | 0 | 0 | |||||||
11401 | EDI | 4000 | 7/8 | 7/8 | 7/8 | 7/8 | 10000 | |||
11402 | EDIF | 0 | 0 | |||||||
11403 | EDIM | 0 | 0 | |||||||
11404 | EDIN | 5000 | 2 1/16 | 2 1/16 | 2 5/8 | 0 | ||||
11405 | EDIS | 10000 | 0.3000 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.3000 | 64800 | |
11406 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11407 | EDIX | 3500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 13300 | |
11408 | EDIXW | 1300 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 1300 | |
11409 | EDL | 2000 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 15200 | |||
11410 | EDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
11411 | EDMC | 0 | 0 | |||||||
11412 | EDMK | 1000 | 11 1/4 | 11 5/8 | 11 3/4 | 11 | 11 | 11 3/4 | 137600 | |
11413 | EDN | 0 | 0 | |||||||
11414 | EDNT | 0 | 0 | |||||||
11415 | EDNTF | 0 | 0 | |||||||
11416 | EDO | 900 | 6 5/8 | 0 | ||||||
11417 | EDR/WS | 0 | 0 | |||||||
11418 | EDRM | 0 | 0 | |||||||
11419 | EDRMF | 0 | 0 | |||||||
11420 | EDS | 200 | 60 7/8 | 60 1/4 | 61 1/8 | 60 1/4 | 60 3/4 | 61 | 7500 | |
11421 | EDS.W | 0 | 0 | |||||||
11422 | EDS/WS | 300 | 5/16 | 0 | ||||||
11423 | EDSB | 0 | 0 | |||||||
11424 | EDSC | 0 | 0 | |||||||
11425 | EDSE | 100 | 25 3/4 | 24 | 25 3/4 | 0 | ||||
11426 | EDSG | 0 | 0 | |||||||
11427 | EDSH | 0 | 0 | |||||||
11428 | EDSI | 0 | 0 | |||||||
11429 | EDSK | 0 | 0 | |||||||
11430 | EDSL | 0 | 0 | |||||||
11431 | EDSM | 0 | 0 | |||||||
11432 | EDSP | 0 | 0 | |||||||
11433 | EDSR | 0 | 0 | |||||||
11434 | EDSS | 0 | 0 | |||||||
11435 | EDST | 0 | 0 | |||||||
11436 | EDSX | 0 | 0 | |||||||
11437 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11438 | EDTA | 300 | 1.8750 | 1.5625 | 1.8750 | 2000 | ||||
11439 | EDTAC | 0 | 0 | |||||||
11440 | EDTB | 0 | 0 | |||||||
11441 | EDTL | 0 | 0 | |||||||
11442 | EDTS | 0 | 0 | |||||||
11443 | EDUC | 5000 | 6 3/8 | 7 | 7 | 6 3/8 | 6 3/8 | 6 7/8 | 59600 | |
11444 | EDUS | 0 | 0 | |||||||
11445 | EDUSF | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 900 | |
11446 | EDVC | 0 | 0 | |||||||
11447 | EDW | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11448 | EDYN | 500 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3000 | |
11449 | EDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11450 | EDpA | 200 | 66 5/8 | 0 | ||||||
11451 | EDpB | 100 | 346 1/4 | 300 | 400 | 0 | ||||
11452 | EDpC | 200 | 77 1/2 | 0 | ||||||
11453 | EE | 200 | 5 5/8 | 4 15/16 | 5 11/16 | 0 | ||||
11454 | EEC | 200 | 2 5/8 | 0 | ||||||
11455 | EECN | 2000 | 4 | 3 5/8 | 4 | 3 5/8 | 3 7/8 | 4 | 47600 | |
11456 | EECND | 0 | 0 | |||||||
11457 | EECNW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 11/32 | 1000 | |
11458 | EEE | 0 | 0 | |||||||
11459 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11460 | EEI | 2500 | 8 11/16 | 0 | ||||||
11461 | EEIG | 0 | 0 | |||||||
11462 | EENT | 0 | 0 | |||||||
11463 | EENTU | 0 | 0 | |||||||
11464 | EENTW | 0 | 0 | |||||||
11465 | EEQFX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
11466 | EESI | 500 | 6 7/8 | 6 7/8 | 7 | 6 3/4 | 6 7/8 | 7 | 35300 | |
11467 | EET | 0 | 0 | |||||||
11468 | EEX | 2000 | 9 5/8 | 9 1/2 | 9 3/4 | 0 | ||||
11469 | EEXK | 0 | 0 | |||||||
11470 | EEXL | 0 | 0 | |||||||
11471 | EEXM | 0 | 0 | |||||||
11472 | EEXO | 0 | 0 | |||||||
11473 | EEXS | 0 | 0 | |||||||
11474 | EEXX | 0 | 0 | |||||||
11475 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11476 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11477 | EF | 500 | 15 3/4 | 15 1/4 | 15 3/4 | 0 | ||||
11478 | EFBI | 200 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 200 | |
11479 | EFCW | 200 | 6 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 7800 | |
11480 | EFCX | 200 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 1600 | |
11481 | EFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
11482 | EFG | 600 | 36 1/2 | 0 | ||||||
11483 | EFHAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.08 | 0 | |
11484 | EFHBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
11485 | EFIAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.23 | 0 | |
11486 | EFIBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
11487 | EFIC | 1000 | 1 9/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 9/16 | 1 5/8 | 9800 | |
11488 | EFII | 10000 | 81 | 77 1/4 | 83 1/4 | 75 1/2 | 80 1/4 | 81 | 580600 | |
11489 | EFIPX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
11490 | EFIYX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
11491 | EFL | 600 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 5100 | |||
11492 | EFMAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
11493 | EFMBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
11494 | EFOAX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
11495 | EFOBX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
11496 | EFOCX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
11497 | EFOI | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 10000 | |
11498 | EFONX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
11499 | EFS | 200 | 33 3/8 | 32 1/2 | 33 1/8 | 0 | ||||
11500 | EFTC | 400 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
11501 | EFTK | 500 | 1.3750 | 0.8125 | 1.3750 | 0.8125 | 1.0000 | 1.3750 | 50000 | |
11502 | EFU | 200 | 38 3/8 | 37 5/8 | 38 3/8 | 37 5/8 | 38 | 38 3/4 | 400 | |
11503 | EFUA | 0 | 0 | |||||||
11504 | EFUL | 0 | 0 | |||||||
11505 | EFUO | 0 | 0 | |||||||
11506 | EFX | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 30 1/8 | 400 | |
11507 | EFXC | 0 | 0 | |||||||
11508 | EFXD | 0 | 0 | |||||||
11509 | EFXF | 0 | 0 | |||||||
11510 | EFXH | 0 | 0 | |||||||
11511 | EFXI | 0 | 0 | |||||||
11512 | EFXL | 0 | 0 | |||||||
11513 | EFXO | 0 | 0 | |||||||
11514 | EFXP | 0 | 0 | |||||||
11515 | EFXR | 0 | 0 | |||||||
11516 | EFXS | 0 | 0 | |||||||
11517 | EFXT | 0 | 0 | |||||||
11518 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11519 | EG | 0 | 0 | |||||||
11520 | EGABX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
11521 | EGAQP | 100 | 25.3500 | 0 | ||||||
11522 | EGAS | 100 | 4.5625 | 4.5625 | 4.5625 | 4.4375 | 4.4375 | 4.5625 | 94000 | |
11523 | EGC | 0 | 0 | |||||||
11524 | EGCS | 0 | 0 | |||||||
11525 | EGE | 0 | 0 | |||||||
11526 | EGEX | 0 | 0 | |||||||
11527 | EGEXF | 0 | 0 | |||||||
11528 | EGFC | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 3/4 | 3200 | |
11529 | EGG | 1000 | 17 3/8 | 17 | 17 3/8 | 17 | 17 1/4 | 17 7/8 | 4400 | |
11530 | EGGA | 0 | 0 | |||||||
11531 | EGGS | 500 | 6 1/4 | 6 3/8 | 6 1/2 | 5 7/8 | 6 | 6 1/4 | 70100 | |
11532 | EGIAX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 22.77 | 0 | |
11533 | EGIBX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
11534 | EGICX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
11535 | EGII | 0 | 0 | |||||||
11536 | EGIL | 100 | 3.5000 | 3.0000 | 4.0000 | 0 | ||||
11537 | EGLA | 500 | 0.0625 | 0 | ||||||
11538 | EGLAC | 0 | 0 | |||||||
11539 | EGLB | 0 | 0 | |||||||
11540 | EGLBX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
11541 | EGLE | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 47900 | |
11542 | EGLRX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
11543 | EGLS | 2500 | 13 1/2 | 13 5/8 | 13 3/4 | 13 3/8 | 13 1/2 | 13 5/8 | 279600 | |
11544 | EGMLY | 0 | 4.7500 | 5.8000 | 5.9500 | 0 | ||||
11545 | EGMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.14 | 5.27 | 7783 | |
11546 | EGN | 100 | 24 1/2 | 24 5/8 | 25 | 0 | ||||
11547 | EGNO | 0 | 0 | |||||||
11548 | EGNR | 0 | 0 | |||||||
11549 | EGNS | 5000 | 0.5000 | 0.4062 | 0.5000 | 0 | ||||
11550 | EGNT | 0 | 0 | |||||||
11551 | EGOR | 0 | 0 | |||||||
11552 | EGP | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 4800 | |||
11553 | EGPM | 0 | 0 | |||||||
11554 | EGPT | 1000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 1500 | |
11555 | EGR | 100 | 48 3/4 | 50 1/8 | 51 1/8 | 0 | ||||
11556 | EGR.V | 0 | 0 | |||||||
11557 | EGRC | 0 | 0 | |||||||
11558 | EGRE | 0 | 0 | |||||||
11559 | EGRG | 0 | 0 | |||||||
11560 | EGRKH | 200 | 58.3750 | 58.3750 | 58.3750 | 58.3750 | 200 | |||
11561 | EGRKI | 100 | 60.3500 | 0 | ||||||
11562 | EGRKL | 100 | 89.0000 | 0 | ||||||
11563 | EGRKM | 100 | 58.3500 | 0 | ||||||
11564 | EGRKN | 200 | 54.0000 | 0 | ||||||
11565 | EGRKO | 100 | 88.0000 | 0 | ||||||
11566 | EGRKP | 300 | 26.3750 | 26.2500 | 27.0000 | 0 | ||||
11567 | EGRP | 37500 | 12 1/2 | 12 3/8 | 13 1/4 | 12 1/4 | 12 3/8 | 12 1/2 | 694800 | |
11568 | EGRR | 0 | 0 | |||||||
11569 | EGRS | 0 | 0 | |||||||
11570 | EGRWX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 14.15 | 0 | |
11571 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11572 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11573 | EGVAX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 23.23 | 0 | |
11574 | EGVBX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | |
11575 | EGVR | 0 | 0.0625 | 0.3125 | 0 | |||||
11576 | EGVYX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | |
11577 | EGX | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 500 | |||
11578 | EGXP | 200 | 0.3125 | 0.2500 | 0.5000 | 0 | ||||
11579 | EGY | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 300 | |||
11580 | EGYI | 0 | 0 | |||||||
11581 | EGYKM | 500 | 25.0000 | 0 | ||||||
11582 | EGYKN | 100 | 97.6250 | 0 | ||||||
11583 | EGYKO | 100 | 97.5000 | 0 | ||||||
11584 | EGYKP | 100 | 73.6250 | 73.6250 | 73.6250 | 73.6250 | 100 | |||
11585 | EGYLO | 300 | 90.0000 | 0 | ||||||
11586 | EGYLP | 100 | 104.5000 | 0 | ||||||
11587 | EGYPP | 19000 | 25.1250 | 0 | ||||||
11588 | EHCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.67 | 4.79 | 1213 | |
11589 | EHGAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
11590 | EHGBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
11591 | EHGYX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
11592 | EHST | 3300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 8300 | |
11593 | EHSTX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.92 | 0 | |
11594 | EI | 200 | 19 3/8 | 19 1/4 | 19 3/4 | 0 | ||||
11595 | EIAN | 0 | 0 | |||||||
11596 | EIB | 0 | 0 | |||||||
11597 | EIC | 100 | 43 3/8 | 0 | ||||||
11598 | EICO | 100 | 1.0000 | 0 | ||||||
11599 | EICT | 0 | 0 | |||||||
11600 | EICpT | 500 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 7200 | |||
11601 | EIEAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
11602 | EIEBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
11603 | EIEYX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
11604 | EIF | 200 | 3/4 | 0 | ||||||
11605 | EIFH | 8000 | 0.4700 | 0.4375 | 0.4900 | 0.4200 | 0.4100 | 0.4800 | 32000 | |
11606 | EIFHL | 0 | 0 | |||||||
11607 | EIFI | 0 | 0 | |||||||
11608 | EIGBX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
11609 | EIHYX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
11610 | EIITX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 | |
11611 | EILL | 1500 | 3 1/16 | 3 1/2 | 3 1/2 | 1 1/4 | 3 | 3 3/8 | 49700 | |
11612 | EINFX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
11613 | EIPM | 3000 | 6 19/64 | 6 19/64 | 6 19/64 | 6 19/64 | 5 | 6 1/2 | 3000 | |
11614 | EIS | 400 | 15 5/8 | 0 | ||||||
11615 | EISC | 0 | 0 | |||||||
11616 | EISI | 2500 | 7 3/4 | 7 | 7 7/8 | 7 | 7 3/4 | 7 7/8 | 717400 | |
11617 | EITAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.53 | 0 | |
11618 | EITBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
11619 | EITGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
11620 | EITXX | 0 | 0 | |||||||
11621 | EIX | 300 | 18 1/2 | 18 3/8 | 18 1/2 | 18 3/8 | 18 3/8 | 18 3/4 | 4900 | |
11622 | EIXC | 0 | 0 | |||||||
11623 | EIXD | 0 | 0 | |||||||
11624 | EIXE | 0 | 0 | |||||||
11625 | EIXL | 0 | 0 | |||||||
11626 | EIXN | 0 | 0 | |||||||
11627 | EIXY | 0 | 0 | |||||||
11628 | EJ | 100 | 2 1/2 | 0 | ||||||
11629 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11630 | EJDE | 0 | 0 | |||||||
11631 | EJDN | 0 | 0 | |||||||
11632 | EJDP | 0 | 0 | |||||||
11633 | EJDW | 0 | 0 | |||||||
11634 | EJPTZ | 1000 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11635 | EJTX | 7000 | 0.0200 | 0.0200 | 0.0250 | 0 | ||||
11636 | EJU | 0 | 0 | |||||||
11637 | EJX | 0 | 0 | |||||||
11638 | EJY | 0 | 0 | |||||||
11639 | EJZ | 0 | 0 | |||||||
11640 | EK | 100 | 76 1/8 | 75 5/8 | 76 1/4 | 75 5/8 | 75 1/2 | 76 3/8 | 4800 | |
11641 | EKC | 100 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
11642 | EKCK | 0 | 0 | |||||||
11643 | EKD | 0 | 0 | |||||||
11644 | EKFG | 200 | 7.7500 | 0 | ||||||
11645 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
11646 | EKL/WS | 0 | 1/2 | 7/8 | 0 | |||||
11647 | EKO | 200 | 4 5/8 | 3 5/8 | 4 1/8 | 0 | ||||
11648 | EKOI | 0 | 0 | |||||||
11649 | EKOL | 0 | 0 | |||||||
11650 | EKP | 0 | 0 | |||||||
11651 | EKPp | 600 | 25 7/8 | 26 5/8 | 27 1/8 | 0 | ||||
11652 | EKR | 1000 | 1 5/8 | 0 | ||||||
11653 | EKSIA | 9000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
11654 | EKT | 200 | 13 3/8 | 14 1/8 | 14 7/8 | 0 | ||||
11655 | EL | 200 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 43 7/8 | 44 3/8 | 200 | |
11656 | EL.X | 0 | 0 | |||||||
11657 | EL.Y | 0 | 0 | |||||||
11658 | ELAM | 0 | 0 | |||||||
11659 | ELAMF | 4000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 3/8 | 13000 | |
11660 | ELAN | 0 | 0 | |||||||
11661 | ELAV | 0 | 0 | |||||||
11662 | ELB | 400 | 18 1/2 | 0 | ||||||
11663 | ELBB | 0 | 0 | |||||||
11664 | ELBE | 0 | 0 | |||||||
11665 | ELBI | 0 | 0 | |||||||
11666 | ELBL | 0 | 0 | |||||||
11667 | ELBR | 0 | 0 | |||||||
11668 | ELBT | 0 | 0 | |||||||
11669 | ELBTF | 2000 | 12 1/8 | 12 5/8 | 12 7/8 | 12 1/8 | 12 1/8 | 12 3/8 | 19200 | |
11670 | ELBWF | 0 | 0 | |||||||
11671 | ELC/WS | 4500 | 1/2 | 1/2 | 3/4 | 0 | ||||
11672 | ELCAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
11673 | ELCC | 16000 | 1 11/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 3/4 | 728400 | |
11674 | ELCCW | 2000 | 15/16 | 7/8 | 31/32 | 23/32 | 25/32 | 15/16 | 163900 | |
11675 | ELCH | 9200 | 8 1/16 | 8 | 8 1/8 | 8 | 7 7/8 | 8 3/8 | 28100 | |
11676 | ELCO | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/8 | 9 3/8 | 40400 | |
11677 | ELCTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
11678 | ELD | 0 | 0 | |||||||
11679 | ELDFX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
11680 | ELE | 200 | 60 1/2 | 57 1/2 | 58 3/8 | 0 | ||||
11681 | ELED | 0 | 0 | |||||||
11682 | ELEDY | 0 | 0 | |||||||
11683 | ELEK | 100 | 4 25/64 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 3100 | |
11684 | ELET | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2500 | |
11685 | ELEU | 0 | 0 | |||||||
11686 | ELEX | 2400 | 12 1/16 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 23900 | |
11687 | ELF | 100 | 39 1/8 | 39 | 39 1/2 | 0 | ||||
11688 | ELFA | 0 | 0 | |||||||
11689 | ELFB | 0 | 0 | |||||||
11690 | ELFD | 0 | 0 | |||||||
11691 | ELFE | 0 | 0 | |||||||
11692 | ELFF | 0 | 0 | |||||||
11693 | ELFI | 0 | 0 | |||||||
11694 | ELFL | 0 | 0 | |||||||
11695 | ELFLX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
11696 | ELFN | 0 | 0 | |||||||
11697 | ELFNX | 0 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | |
11698 | ELFP | 0 | 0 | |||||||
11699 | ELFS | 0 | 0 | |||||||
11700 | ELFTX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
11701 | ELFW | 0 | 0 | |||||||
11702 | ELGC | 1000 | 4.0000 | 3.5000 | 4.2500 | 0 | ||||
11703 | ELGIX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | |
11704 | ELGT | 1500 | 15/16 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 66500 | |
11705 | ELH$ | 0 | 0 | |||||||
11706 | ELI | 0 | 0 | |||||||
11707 | ELINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
11708 | ELJ | 1000 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 3/8 | 1500 | |
11709 | ELJO | 0 | 0 | |||||||
11710 | ELJT | 0 | 0 | |||||||
11711 | ELK | 200 | 18 3/8 | 19 | 19 1/2 | 0 | ||||
11712 | ELKD | 0 | 0 | |||||||
11713 | ELKM | 0 | 0 | |||||||
11714 | ELM | 500 | 19 1/2 | 19 | 19 5/8 | 0 | ||||
11715 | ELMAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
11716 | ELMG | 2000 | 17 1/4 | 16 3/4 | 17 1/2 | 16 3/4 | 17 1/8 | 17 1/4 | 38600 | |
11717 | ELMHX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
11718 | ELML | 0 | 0 | |||||||
11719 | ELMR | 500 | 0.0625 | 0 | ||||||
11720 | ELMS | 600 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 1200 | |
11721 | ELMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.14 | 5.26 | 1263 | |
11722 | ELN | 500 | 26 1/2 | 27 5/8 | 27 5/8 | 26 3/8 | 26 7/8 | 27 3/8 | 13700 | |
11723 | ELN.W | 0 | 0 | |||||||
11724 | ELN.WA | 0 | 0 | |||||||
11725 | ELN/WS/A | 300 | 20 1/4 | 20 7/8 | 20 7/8 | 20 1/4 | 1400 | |||
11726 | ELNA | 0 | 0 | |||||||
11727 | ELNAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
11728 | ELNJX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11729 | ELNK | 0 | 0 | |||||||
11730 | ELNL | 0 | 0 | |||||||
11731 | ELNM | 0 | 0 | |||||||
11732 | ELNN | 0 | 0 | |||||||
11733 | ELNO | 0 | 0 | |||||||
11734 | ELNS | 0 | 0 | |||||||
11735 | ELNT | 2400 | 6 5/8 | 5 5/8 | 6 7/8 | 5 5/8 | 6 5/8 | 7 | 106600 | |
11736 | ELNVY | 0 | 0 | |||||||
11737 | ELNX | 0 | 0 | |||||||
11738 | ELNYX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
11739 | ELOHX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
11740 | ELPA | 0 | 0 | |||||||
11741 | ELPAJ | 0 | 0 | |||||||
11742 | ELPE | 0 | 0 | |||||||
11743 | ELPNX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
11744 | ELPS | 0 | 0 | |||||||
11745 | ELPSI | 0 | 0 | |||||||
11746 | ELPT | 0 | 0 | |||||||
11747 | ELRC | 1300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 1300 | |
11748 | ELRN | 0 | 0 | |||||||
11749 | ELRNF | 100 | 10 1/2 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 58900 | |
11750 | ELRW | 0 | 0 | |||||||
11751 | ELRWF | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 1000 | |
11752 | ELS | 0 | 0 | |||||||
11753 | ELSBY | 0 | 0 | |||||||
11754 | ELSC | 0 | 0 | |||||||
11755 | ELSE | 300 | 4 1/8 | 4 1/8 | 4 3/4 | 0 | ||||
11756 | ELSI | 400 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 9900 | |
11757 | ELSID | 3600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
11758 | ELSO | 2400 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1900 | 15800 | |
11759 | ELST | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2187 | 0.3475 | 10000 | |
11760 | ELT | 100 | 8 3/8 | 7 7/8 | 8 1/4 | 0 | ||||
11761 | ELTCX | 0 | 0 | |||||||
11762 | ELTD | 0 | 0 | |||||||
11763 | ELTL | 0 | 0 | |||||||
11764 | ELTN | 100 | 33 1/4 | 33 1/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 29900 | |
11765 | ELTP | 300 | 1.2500 | 0.3750 | 1.3750 | 0 | ||||
11766 | ELTT | 0 | 0 | |||||||
11767 | ELTX | 1000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 | 8100 | |
11768 | ELUX | 0 | 0 | |||||||
11769 | ELUXY | 400 | 57 1/8 | 57 1/2 | 57 1/2 | 57 1/8 | 57 1/8 | 57 1/2 | 500 | |
11770 | ELVN | 100 | 42.3750 | 0 | ||||||
11771 | ELXC | 0 | 0.0100 | 0.0400 | 0 | |||||
11772 | ELXS | 1500 | 5 | 5 | 5 | 5 | 5 | 5 5/8 | 1500 | |
11773 | ELY | 100 | 33 3/4 | 34 | 34 3/8 | 33 3/4 | 33 3/4 | 34 1/4 | 4500 | |
11774 | ELYA | 0 | 0 | |||||||
11775 | ELYB | 0 | 0 | |||||||
11776 | ELYC | 0 | 0 | |||||||
11777 | ELYE | 0 | 0 | |||||||
11778 | ELYK | 0 | 0 | |||||||
11779 | ELYN | 0 | 0 | |||||||
11780 | ELYP | 0 | 0 | |||||||
11781 | ELYR | 0 | 0 | |||||||
11782 | ELYS | 0 | 0 | |||||||
11783 | ELYY | 0 | 0 | |||||||
11784 | EMAC | 5000 | 5.2500 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 5.3750 | 188100 | |
11785 | EMACU | 1000 | 6.0000 | 6.0000 | 8.0000 | 0 | ||||
11786 | EMACW | 3200 | 1.2700 | 1.2600 | 1.2700 | 1.2600 | 1.0000 | 1.3750 | 10800 | |
11787 | EMAK | 500 | 22 1/8 | 23 5/8 | 24 | 22 1/8 | 22 1/8 | 22 3/8 | 64000 | |
11788 | EMAP | 0 | 0 | |||||||
11789 | EMAXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.84 | 4.96 | 18054 | |
11790 | EMBIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
11791 | EMBM | 500 | 38.7500 | 0 | ||||||
11792 | EMBR | 400 | 1 7/8 | 1 15/16 | 1 15/16 | 1 11/16 | 1 1/2 | 1 7/8 | 20900 | |
11793 | EMBTX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
11794 | EMBX | 100 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 | 2500 | |
11795 | EMBXW | 2000 | 1/8 | 1/16 | 1/8 | 1/16 | 1/16 | 1/8 | 16000 | |
11796 | EMBXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.14 | 4.23 | 103 | |
11797 | EMBZ | 625 | 4.2496 | 1.0000 | 1.1250 | 0 | ||||
11798 | EMC | 800 | 24 5/8 | 24 7/8 | 25 | 24 1/4 | 24 5/8 | 25 | 6800 | |
11799 | EMCA | 0 | 0 | |||||||
11800 | EMCC | 0 | 0 | |||||||
11801 | EMCF | 0 | 0 | |||||||
11802 | EMCG | 5000 | 15 1/4 | 15 | 15 1/4 | 15 | 14 7/8 | 15 1/4 | 29500 | |
11803 | EMCGW | 200 | 7.0000 | 5.3750 | 6.8750 | 0 | ||||
11804 | EMCGX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
11805 | EMCGZ | 4500 | 4.1250 | 3.8750 | 4.2500 | 0 | ||||
11806 | EMCI | 100 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 1700 | |
11807 | EMCL | 0 | 0 | |||||||
11808 | EMCM | 500 | 18.0000 | 18.0000 | 21.0000 | 0 | ||||
11809 | EMCO | 800 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 2800 | |
11810 | EMCR | 500 | 29 1/4 | 29 1/4 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/4 | 86300 | |
11811 | EMCS | 0 | 0 | |||||||
11812 | EMCT | 0 | 0 | |||||||
11813 | EMCW | 0 | 0 | |||||||
11814 | EMCX | 0 | 0 | |||||||
11815 | EMCY | 0 | 0 | |||||||
11816 | EMD | 1000 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | ||||
11817 | EMDFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 | |
11818 | EME | 200 | 11 1/4 | 11 7/8 | 12 3/8 | 0 | ||||
11819 | EMED | 5000 | 3 13/16 | 3 9/16 | 4 1/8 | 3 9/16 | 3 3/4 | 4 1/8 | 7500 | |
11820 | EMEIX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
11821 | EMEL | 0 | 0 | |||||||
11822 | EMEM | 0 | 0 | |||||||
11823 | EMEQX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
11824 | EMF | 100 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 18 | 18 1/4 | 300 | |
11825 | EMFIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
11826 | EMFK | 0 | 0 | |||||||
11827 | EMFLX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
11828 | EMG | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
11829 | EMGAX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 0 | |
11830 | EMGBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
11831 | EMGFX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
11832 | EMGG | 100 | 13.7500 | 12.0000 | 14.5000 | 0 | ||||
11833 | EMGIX | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0 | |
11834 | EMGOX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
11835 | EMGRX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.74 | 0 | |
11836 | EMGSX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0 | |
11837 | EMGYX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
11838 | EMI | 100 | 7/8 | 0 | ||||||
11839 | EMIAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
11840 | EMIC | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
11841 | EMICP | 10000 | 1.0000 | 0.6250 | 1.1250 | 0 | ||||
11842 | EMIEC | 2000 | 0.7500 | 0 | ||||||
11843 | EMIFX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
11844 | EMIP | 0 | 0 | |||||||
11845 | EMIS | 1000 | 16 5/8 | 17 1/8 | 17 3/8 | 16 5/8 | 16 5/8 | 17 | 126900 | |
11846 | EMIp | 100 | 1 7/8 | 0 | ||||||
11847 | EML | 500 | 13 1/8 | 0 | ||||||
11848 | EMLA | 0 | 0 | |||||||
11849 | EMLD | 0 | 0 | |||||||
11850 | EMLR | 0 | 0 | |||||||
11851 | EMLT | 0 | 0 | |||||||
11852 | EMLTF | 1500 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 2200 | |
11853 | EMLX | 700 | 17 | 17 3/4 | 18 | 17 | 17 | 17 1/2 | 44700 | |
11854 | EMMAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.65 | 0 | |
11855 | EMMBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
11856 | EMMCX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
11857 | EMMIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
11858 | EMML | 0 | 0 | |||||||
11859 | EMMS | 1000 | 45 3/4 | 45 1/4 | 46 1/2 | 45 | 45 1/2 | 46 1/4 | 45600 | |
11860 | EMN | 100 | 54 | 54 | 54 1/8 | 54 | 53 1/2 | 54 1/4 | 1900 | |
11861 | EMNC | 0 | 0 | |||||||
11862 | EMNE | 0 | 0 | |||||||
11863 | EMNI | 0 | 0 | |||||||
11864 | EMNL | 0 | 0 | |||||||
11865 | EMNS | 0 | 0 | |||||||
11866 | EMNT | 0 | 0 | |||||||
11867 | EMO | 1000 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 1/2 | 10 7/8 | 1300 | |
11868 | EMON | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/16 | 500 | |
11869 | EMONP | 300 | 1.7492 | 0 | ||||||
11870 | EMP | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 1500 | |||
11871 | EMP.A | 0 | 0 | |||||||
11872 | EMPA | 0 | 0 | |||||||
11873 | EMPE | 0 | 0.1250 | 0.6250 | 0 | |||||
11874 | EMPG | 500 | 3.0000 | 3.5000 | 3.5000 | 3.0000 | 2.5000 | 4.5000 | 1000 | |
11875 | EMPI | 500 | 16 3/8 | 15 3/4 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 115000 | |
11876 | EMPK | 0 | 0 | |||||||
11877 | EMPR | 0 | 0 | |||||||
11878 | EMR | 300 | 90 | 90 | 90 | 90 | 89 5/8 | 90 1/8 | 1300 | |
11879 | EMRA | 0 | 0 | |||||||
11880 | EMRB | 0 | 0 | |||||||
11881 | EMRC | 0 | 0 | |||||||
11882 | EMRD | 0 | 0 | |||||||
11883 | EMRE | 0 | 0 | |||||||
11884 | EMRI | 0 | 0 | |||||||
11885 | EMRN | 0 | 0 | |||||||
11886 | EMRR | 0 | 0 | |||||||
11887 | EMRT | 0 | 0 | |||||||
11888 | EMRX | 0 | 0 | |||||||
11889 | EMRY | 0 | 0 | |||||||
11890 | EMSCX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
11891 | EMSG | 400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0625 | 400 | |
11892 | EMSI | 200 | 7 3/4 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 | 8200 | |
11893 | EMSIW | 700 | 4 | 3 1/4 | 4 | 0 | ||||
11894 | EMT | 200 | 30 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 1/2 | 300 | |
11895 | EMTGX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
11896 | EMTL | 0 | 0 | |||||||
11897 | EMTLF | 0 | 0 | |||||||
11898 | EMTMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
11899 | EMTN | 0 | 0 | |||||||
11900 | EMTPX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
11901 | EMTR | 0 | 0 | |||||||
11902 | EMTS | 0 | 0 | |||||||
11903 | EMTW | 0 | 0 | |||||||
11904 | EMUAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.46 | 0 | |
11905 | EMUCX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
11906 | EMUIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
11907 | EMUNX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11908 | EMUSX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
11909 | EMW | 0 | 0 | |||||||
11910 | EN | 0 | 0 | |||||||
11911 | ENA | 100 | 22 1/2 | 22 5/8 | 22 5/8 | 22 1/2 | 22 1/4 | 22 3/4 | 600 | |
11912 | ENAD | 0 | 0 | |||||||
11913 | ENAG | 0 | 0 | |||||||
11914 | ENAL | 0 | 0 | |||||||
11915 | ENAM | 0 | 0 | |||||||
11916 | ENAP | 0 | 0 | |||||||
11917 | ENAPQ | 0 | 0 | |||||||
11918 | ENAR | 0 | 0 | |||||||
11919 | ENBC | 100 | 6 | 6 | 6 1/4 | 5 3/4 | 5 1/2 | 6 1/4 | 17900 | |
11920 | ENBM | 0 | 0 | |||||||
11921 | ENBX | 300 | 33 1/2 | 34 | 34 1/8 | 33 3/8 | 33 3/8 | 33 5/8 | 38900 | |
11922 | ENC | 300 | 9 | 9 | 9 | 9 | 300 | |||
11923 | ENCAX | 0 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 40.18 | 0 | |
11924 | ENCBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
11925 | ENCC | 2000 | 1 23/32 | 1 23/32 | 1 13/16 | 1 23/32 | 1 23/32 | 1 3/4 | 21400 | |
11926 | ENCD | 800 | 44 1/8 | 43 | 44 1/4 | 42 3/4 | 43 1/2 | 44 1/8 | 139700 | |
11927 | ENCH | 0 | 0 | |||||||
11928 | ENCHQ | 0 | 0 | |||||||
11929 | ENCMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
11930 | ENCP | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/4 | 100 | |
11931 | ENCR | 0 | 0 | |||||||
11932 | ENCRF | 200 | 23/32 | 23/32 | 7/8 | 0 | ||||
11933 | ENCV | 0 | 0 | |||||||
11934 | ENDG | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 1/4 | 7700 | |
11935 | ENDIX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | |
11936 | ENDO | 1000 | 4.6250 | 4.8750 | 4.8750 | 4.6250 | 4.6250 | 4.7500 | 57700 | |
11937 | ENDY | 1000 | 28.2500 | 0 | ||||||
11938 | ENE | 100 | 41 3/8 | 40 7/8 | 41 3/8 | 40 7/8 | 41 1/4 | 41 3/4 | 1900 | |
11939 | ENEA | 0 | 0 | |||||||
11940 | ENEB | 0 | 0 | |||||||
11941 | ENEC | 0 | 0 | |||||||
11942 | ENED | 0 | 0 | |||||||
11943 | ENEE | 0 | 0 | |||||||
11944 | ENEF | 0 | 0 | |||||||
11945 | ENEG | 0 | 0 | |||||||
11946 | ENEH | 0 | 0 | |||||||
11947 | ENEHA | 0 | 0 | |||||||
11948 | ENEI | 0 | 0 | |||||||
11949 | ENEK | 0 | 0 | |||||||
11950 | ENEL | 0 | 0 | |||||||
11951 | ENELY | 0 | 0 | |||||||
11952 | ENEM | 0 | 0 | |||||||
11953 | ENEN | 0 | 0 | |||||||
11954 | ENEO | 0 | 0 | |||||||
11955 | ENEP | 0 | 0 | |||||||
11956 | ENER | 500 | 16 1/4 | 16 1/2 | 16 3/4 | 16 | 16 1/8 | 16 3/8 | 45900 | |
11957 | ENES | 0 | 0 | |||||||
11958 | ENET | 300 | 1 15/16 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 17100 | |
11959 | ENEU | 0 | 0 | |||||||
11960 | ENEW | 0 | 0 | |||||||
11961 | ENEX | 100 | 8 1/4 | 8 1/4 | 9 | 0 | ||||
11962 | ENEpA | 300 | 26 1/8 | 0 | ||||||
11963 | ENEpC | 1600 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 5100 | |||
11964 | ENEpJ | 200 | 501 | 0 | ||||||
11965 | ENG | 100 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
11966 | ENGBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
11967 | ENGC | 0 | 0 | |||||||
11968 | ENGI | 0 | 0 | |||||||
11969 | ENGIX | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 24.09 | 0 | |
11970 | ENGL | 1000 | 7 5/8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 6600 | |
11971 | ENGN | 0 | 0 | |||||||
11972 | ENGNY | 0 | 0 | |||||||
11973 | ENGO | 0 | 0 | |||||||
11974 | ENGR | 0 | 0 | |||||||
11975 | ENGRX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.97 | 0 | |
11976 | ENGSQ | 0 | 0 | |||||||
11977 | ENGT | 0 | 0 | |||||||
11978 | ENGVX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.24 | 0 | |
11979 | ENGX | 0 | 0 | |||||||
11980 | ENHBX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
11981 | ENHYX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.21 | 0 | |
11982 | ENI | 300 | 31 3/8 | 31 3/8 | 32 1/4 | 0 | ||||
11983 | ENIBX | 0 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | |
11984 | ENID | 0 | 0 | |||||||
11985 | ENIGX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.11 | 0 | |
11986 | ENIR | 150000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
11987 | ENIS | 0 | 0 | |||||||
11988 | ENIU | 0 | 0 | |||||||
11989 | ENJAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.38 | 0 | |
11990 | ENJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.55 | 2.43 | 610 | |
11991 | ENL | 300 | 33 1/4 | 0 | ||||||
11992 | ENLI | 0 | 0 | |||||||
11993 | ENMBX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0 | |
11994 | ENMD | 100 | 14 1/4 | 13 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 800 | |
11995 | ENML | 0 | 0 | |||||||
11996 | ENMPX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.10 | 0 | |
11997 | ENMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.44 | 4.52 | 509 | |
11998 | ENMYX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
11999 | ENN | 1800 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 89700 | |
12000 | ENNI | 0 | 0 | |||||||
12001 | ENNS | 15000 | 12 1/4 | 12 1/4 | 12 1/2 | 0 | ||||
12002 | ENP | 200 | 28 | 28 | 28 | 28 | 27 7/8 | 29 | 200 | |
12003 | ENPC | 0 | 0 | |||||||
12004 | ENPQ | 0 | 0 | |||||||
12005 | ENPT | 1500 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/8 | 109000 | |
12006 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12007 | ENQM | 0 | 0 | |||||||
12008 | ENRC | 0 | 0 | |||||||
12009 | ENRE | 0 | 0 | |||||||
12010 | ENRF | 0 | 0 | |||||||
12011 | ENRG | 0 | 0 | |||||||
12012 | ENRGA | 0 | 0 | |||||||
12013 | ENRI | 0 | 0 | |||||||
12014 | ENRO | 24000 | 0.3906 | 0.0312 | 0.4687 | 0 | ||||
12015 | ENRT | 0 | 0 | |||||||
12016 | ENRTF | 0 | 0 | |||||||
12017 | ENS | 300 | 21 1/2 | 21 5/8 | 21 5/8 | 21 1/2 | 21 | 23 | 2300 | |
12018 | ENSB | 0 | 0 | |||||||
12019 | ENSC | 1000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 36500 | |
12020 | ENSD | 0 | 0 | |||||||
12021 | ENSE | 0 | 0 | |||||||
12022 | ENSF | 0 | 0 | |||||||
12023 | ENSG | 0 | 0 | |||||||
12024 | ENSI | 0 | 0 | |||||||
12025 | ENSIP | 0 | 0 | |||||||
12026 | ENSK | 0 | 0 | |||||||
12027 | ENSL | 0 | 0 | |||||||
12028 | ENSM | 0 | 0 | |||||||
12029 | ENSO | 900 | 2 5/8 | 2 7/8 | 3 | 2 5/8 | 2 5/8 | 2 3/4 | 27200 | |
12030 | ENSOP | 0 | 0 | |||||||
12031 | ENSPX | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6.16 | 0 | |
12032 | ENSR | 0 | 0 | |||||||
12033 | ENSS | 0 | 0 | |||||||
12034 | ENST | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | |||
12035 | ENSY | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 2000 | |
12036 | ENSpE | 10000 | 97 1/2 | 97 1/2 | 247900 | |||||
12037 | ENSpF | 1000 | 22 3/4 | 0 | ||||||
12038 | ENT/U | 0 | 0 | |||||||
12039 | ENT/WS | 100 | 1 1/4 | 1/2 | 1 | 0 | ||||
12040 | ENTBX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
12041 | ENTC | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1200 | 200 | |
12042 | ENTG | 300 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
12043 | ENTGE | 0 | 0 | |||||||
12044 | ENTN | 0 | 0 | |||||||
12045 | ENTR | 5000 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 5900 | |
12046 | ENTRW | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 33800 | |
12047 | ENTW | 11400 | 1.0000 | 0 | ||||||
12048 | ENV | 200 | 5 3/4 | 0 | ||||||
12049 | ENVA | 2100 | 3.3125 | 3.2500 | 4.0000 | 0 | ||||
12050 | ENVD | 0 | 0 | |||||||
12051 | ENVG | 1100 | 3 3/8 | 3 3/16 | 3 3/8 | 3 1/8 | 3 1/4 | 3 3/8 | 54400 | |
12052 | ENVGU | 500 | 3 3/4 | 3 1/4 | 4 | 0 | ||||
12053 | ENVGW | 2000 | 11/32 | 1/4 | 11/32 | 0 | ||||
12054 | ENVH | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12055 | ENVI | 1000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 1/2 | 3 1/2 | 3 5/8 | 3200 | |
12056 | ENVQ | 1800 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 2.1250 | 3600 | |
12057 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12058 | ENVRD | 1600 | 0.2900 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 318200 | |
12059 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12060 | ENVRW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
12061 | ENVY | 10000 | 39 7/8 | 39 1/2 | 40 1/2 | 39 1/2 | 39 1/2 | 40 | 98000 | |
12062 | ENXI | 0 | 0 | |||||||
12063 | ENZ | 500 | 17 7/8 | 17 1/2 | 17 7/8 | 0 | ||||
12064 | ENZD | 0 | 0 | |||||||
12065 | ENZE | 0 | 0 | |||||||
12066 | ENZH | 2000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0090 | 2000 | |
12067 | ENZN | 1500 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 3/4 | 2 13/16 | 27100 | |
12068 | EOC | 200 | 19 1/2 | 19 1/4 | 19 5/8 | 0 | ||||
12069 | EOCU | 0 | 0 | |||||||
12070 | EOG | 200 | 23 7/8 | 24 | 24 1/4 | 23 7/8 | 23 5/8 | 24 | 4000 | |
12071 | EOGB | 0 | 0 | |||||||
12072 | EOGC | 0 | 0 | |||||||
12073 | EOGE | 0 | 0 | |||||||
12074 | EOGI | 0 | 0 | |||||||
12075 | EOGO | 0 | 0 | |||||||
12076 | EOGT | 0 | 0 | |||||||
12077 | EOGX | 0 | 0 | |||||||
12078 | EOLA | 0 | 0 | |||||||
12079 | EOLpA | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2500 | |||
12080 | EOLpB | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 400 | |||
12081 | EON | 0 | 0 | |||||||
12082 | EONC | 0 | 0 | |||||||
12083 | EONCQ | 0 | 0 | |||||||
12084 | EONE | 500 | 5 3/4 | 5 3/8 | 5 3/4 | 0 | ||||
12085 | EOPT | 8000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0900 | 0.1300 | 13000 | |
12086 | EOT | 500 | 19 7/8 | 20 5/8 | 21 1/8 | 0 | ||||
12087 | EOTT | 0 | 0 | |||||||
12088 | EPAR | 1000 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
12089 | EPASZ | 200 | 0.0200 | 0 | ||||||
12090 | EPAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.96 | 2.97 | 224 | |
12091 | EPC | 0 | 0 | |||||||
12092 | EPDVF | 5000 | 0.2450 | 0 | ||||||
12093 | EPEA | 100000 | 0.0500 | 0.0400 | 0.0550 | 0.0400 | 0.0450 | 0.0550 | 827300 | |
12094 | EPG | 100 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 3/4 | 46 1/8 | 100 | |
12095 | EPGC | 0 | 0 | |||||||
12096 | EPGF | 0 | 0 | |||||||
12097 | EPGG | 0 | 0 | |||||||
12098 | EPGI | 0 | 0 | |||||||
12099 | EPGP | 0 | 0 | |||||||
12100 | EPGS | 0 | 0 | |||||||
12101 | EPGT | 0 | 0 | |||||||
12102 | EPHI | 3800 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 16900 | |
12103 | EPHIW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 1000 | |
12104 | EPI | 0 | 0 | |||||||
12105 | EPIC | 5000 | 25 | 23 | 25 1/2 | 23 | 25 | 25 1/2 | 124000 | |
12106 | EPID | 0 | 0 | |||||||
12107 | EPIE | 200 | 15 3/8 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 15100 | |
12108 | EPIH | 0 | 0 | |||||||
12109 | EPIHQ | 2000 | 0.0500 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.1000 | 7000 | |
12110 | EPII | 14200 | 3 5/32 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 27500 | |
12111 | EPIL | 0 | 0 | |||||||
12112 | EPILF | 0 | 0 | |||||||
12113 | EPLN | 1000 | 0.1250 | 0.0800 | 0.1250 | 0 | ||||
12114 | EPLT | 0 | 0 | |||||||
12115 | EPLTF | 800 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 1/4 | 1 5/16 | 800 | |
12116 | EPMD | 200 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
12117 | EPN | 0 | 0 | |||||||
12118 | EPNB | 100 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 30.7500 | 32.2500 | 200 | |
12119 | EPNE | 0 | 0 | |||||||
12120 | EPNR | 0 | 0 | |||||||
12121 | EPO | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
12122 | EPP | 500 | 27 1/4 | 27 1/8 | 27 1/2 | 0 | ||||
12123 | EPPA | 0 | 0 | |||||||
12124 | EPPC | 0 | 0 | |||||||
12125 | EPPH | 1200 | 1.2500 | 1.1562 | 1.2500 | 1.1562 | 1.1875 | 1.2500 | 35700 | |
12126 | EPPHW | 5000 | 0.2810 | 0.2500 | 0.2810 | 0.2187 | 0.1875 | 0.2812 | 32500 | |
12127 | EPPI | 0 | 0 | |||||||
12128 | EPPT | 0 | 0 | |||||||
12129 | EPQS | 0 | 0 | |||||||
12130 | EPR | 0 | 0 | |||||||
12131 | EPR.A | 0 | 0 | |||||||
12132 | EPT | 200 | 14 1/2 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 3/4 | 700 | |
12133 | EPTC | 3700 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 2.0000 | 6700 | |
12134 | EPTG | 5000 | 5.6250 | 0 | ||||||
12135 | EPTM | 0 | 0 | |||||||
12136 | EPTO | 0 | 0 | |||||||
12137 | EPTS | 0 | 0 | |||||||
12138 | EPTY | 0 | 0 | |||||||
12139 | EPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12140 | EPURQ | 1500 | 5/32 | 3/32 | 5/32 | 0 | ||||
12141 | EPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12142 | EPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12143 | EQ | 1000 | 26 | 26 1/4 | 26 1/4 | 26 | 26 | 26 3/8 | 1600 | |
12144 | EQAU | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 37500 | |
12145 | EQF | 0 | 25 1/4 | 0 | ||||||
12146 | EQIH | 0 | 0 | |||||||
12147 | EQM | 4000 | 5/32 | 0 | ||||||
12148 | EQMD | 900 | 7 3/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 62800 | |
12149 | EQNC | 0 | 0 | |||||||
12150 | EQNX | 5000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 19300 | |
12151 | EQPGX | 0 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | |
12152 | EQPIX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
12153 | EQR | 500 | 36 3/8 | 36 1/2 | 37 | 0 | ||||
12154 | EQRB | 0 | 0 | |||||||
12155 | EQRDP | 700 | 25.6250 | 0 | ||||||
12156 | EQRN | 0 | 0 | |||||||
12157 | EQRS | 0 | 0 | |||||||
12158 | EQRpA | 1100 | 25 5/8 | 25 1/2 | 26 | 0 | ||||
12159 | EQRpB | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | |||
12160 | EQS | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 800 | |||
12161 | EQSA | 0 | 0 | |||||||
12162 | EQSB | 300 | 26 3/4 | 26 1/4 | 27 | 0 | ||||
12163 | EQSr | 1000 | 9/16 | 0 | ||||||
12164 | EQT | 200 | 28 1/2 | 27 5/8 | 28 1/8 | 0 | ||||
12165 | EQTC | 0 | 0 | |||||||
12166 | EQTM | 0 | 0 | |||||||
12167 | EQTX | 1000 | 3 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 14400 | |
12168 | EQTY | 4000 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 16900 | |
12169 | EQUI | 1000 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
12170 | EQUM | 45000 | 1.6250 | 0 | ||||||
12171 | EQUU | 0 | 0 | |||||||
12172 | EQUUS | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
12173 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12174 | EQVN | 0 | 0 | |||||||
12175 | ER | 100 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 100 | |||
12176 | ERAR | 0 | 0 | |||||||
12177 | ERCA | 200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 200 | |
12178 | ERCC | 2000 | 14 1/4 | 14 1/4 | 14 1/2 | 13 1/4 | 13 1/2 | 14 1/4 | 4700 | |
12179 | ERCI | 1000 | 1 1/32 | 1 | 1 1/16 | 0 | ||||
12180 | ERDC | 0 | 0 | |||||||
12181 | ERDCF | 0 | 0 | |||||||
12182 | ERDI | 200 | 4 3/8 | 4 5/16 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 7800 | |
12183 | ERDR | 0 | 0 | |||||||
12184 | ERES | 2000 | 0.6250 | 0.7500 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 29900 | |
12185 | ERF | 0 | 0 | |||||||
12186 | ERF.G | 0 | 0 | |||||||
12187 | ERGO | 500 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 1200 | |
12188 | ERHC | 500 | 3.5000 | 3.5000 | 4.3750 | 0 | ||||
12189 | ERI | 0 | 220.39 | 220.39 | 220.39 | 220.39 | 0 | |||
12190 | ERIC | 0 | 0 | |||||||
12191 | ERICY | 700 | 26 1/2 | 26 1/4 | 26 5/8 | 26 1/4 | 26 3/8 | 26 1/2 | 1213100 | |
12192 | ERICZ | 2800 | 3 9/16 | 3 9/16 | 3 11/16 | 0 | ||||
12193 | ERIE | 100 | 36 1/4 | 35 3/4 | 36 1/4 | 35 5/8 | 35 | 36 1/2 | 1200 | |
12194 | ERIF | 100 | 28.0000 | 0 | ||||||
12195 | ERIG | 6000 | 0.0200 | 0 | ||||||
12196 | ERIV | 8000 | 10 1/2 | 9 1/4 | 10 1/2 | 9 1/4 | 9 1/4 | 10 1/2 | 9000 | |
12197 | ERLWF | 0 | 0 | |||||||
12198 | ERLY | 500 | 7 5/8 | 7 1/8 | 7 5/8 | 0 | ||||
12199 | ERND | 0 | 0 | |||||||
12200 | ERNDF | 0 | 0 | |||||||
12201 | ERNDY | 0 | 0.4500 | 0 | ||||||
12202 | ERNS | 0 | 0 | |||||||
12203 | ERNSQ | 300 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 1.1875 | 1.3750 | 1000 | |
12204 | ERO | 0 | 0 | |||||||
12205 | EROI | 2500 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 5200 | |
12206 | EROQ | 0 | 0 | |||||||
12207 | EROX | 1500 | 5 3/4 | 5 25/32 | 5 31/32 | 5 3/4 | 5 5/8 | 5 7/8 | 10400 | |
12208 | ERSI | 900 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/2 | 900 | |
12209 | ERT | 0 | 1756.66 | 1755.29 | 1757.72 | 1754.84 | 0 | |||
12210 | ERTH | 10000 | 0.2500 | 0.1250 | 0.5312 | 0 | ||||
12211 | ERTS | 6100 | 35 7/8 | 37 1/8 | 37 1/8 | 35 1/4 | 35 3/4 | 35 7/8 | 756800 | |
12212 | ES | 100 | 3 3/8 | 2 5/8 | 3 5/8 | 0 | ||||
12213 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
12214 | ESAL | 0 | 0 | |||||||
12215 | ESALF | 0 | 0 | |||||||
12216 | ESBA | 0 | 0 | |||||||
12217 | ESBI | 4000 | 14.1250 | 0 | ||||||
12218 | ESBK | 100 | 17 | 16 | 16 3/4 | 0 | ||||
12219 | ESBpA | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 200 | |||
12220 | ESC | 200 | 12 | 0 | ||||||
12221 | ESCA | 200 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | ||||
12222 | ESCAX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 19.66 | 0 | |
12223 | ESCBX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0 | |
12224 | ESCC | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 3/4 | 100 | |
12225 | ESCCG | 10 | 86 1/8 | 86 1/8 | 86 1/8 | 86 1/8 | 85 1/2 | 89 1/2 | 10 | |
12226 | ESCEX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
12227 | ESCI | 1000 | 1 3/4 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 3/4 | 39500 | |
12228 | ESCL | 1500 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
12229 | ESCM | 0 | 0 | |||||||
12230 | ESCMF | 17400 | 32 3/4 | 32 1/4 | 32 3/4 | 32 | 32 | 32 1/2 | 90200 | |
12231 | ESCN | 0 | 0 | |||||||
12232 | ESCO | 500 | 4 5/8 | 5 1/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 1/8 | 21400 | |
12233 | ESCP | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 2100 | |
12234 | ESCR | 0 | 0 | |||||||
12235 | ESCS | 0 | 0 | |||||||
12236 | ESE | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 1000 | |
12237 | ESES | 0 | 0 | |||||||
12238 | ESEX | 2000 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
12239 | ESF | 400 | 12 1/8 | 11 1/8 | 12 3/8 | 0 | ||||
12240 | ESFA | 0 | 0 | |||||||
12241 | ESFC | 0 | 0 | |||||||
12242 | ESGP | 0 | 0 | |||||||
12243 | ESH | 500 | 8 1/8 | 0 | ||||||
12244 | ESI | 200 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 3/8 | 39 1/8 | 200 | |
12245 | ESIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
12246 | ESICF | 0 | 0 | |||||||
12247 | ESIH | 0 | 0 | |||||||
12248 | ESII | 0 | 0 | |||||||
12249 | ESIJ | 0 | 0 | |||||||
12250 | ESIL | 0 | 0 | |||||||
12251 | ESIO | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 30100 | |
12252 | ESIS | 124000 | 0.0001 | 0 | ||||||
12253 | ESIX | 1000 | 22 1/8 | 22 | 22 1/8 | 22 | 22 | 22 3/4 | 3000 | |
12254 | ESIw | 0 | 22 5/8 | 24 1/8 | 0 | |||||
12255 | ESL | 100 | 24 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
12256 | ESLE | 0 | 0 | |||||||
12257 | ESLI | 0 | 0 | |||||||
12258 | ESLO | 0 | 0 | |||||||
12259 | ESLR | 0 | 0 | |||||||
12260 | ESLT | 0 | 0 | |||||||
12261 | ESMC | 10000 | 1 1/8 | 1 1/4 | 1 5/16 | 1 1/16 | 1 1/8 | 1 1/4 | 148800 | |
12262 | ESMCL | 35000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 81000 | |
12263 | ESMCW | 15000 | 1/4 | 5/16 | 5/16 | 1/4 | 7/32 | 5/16 | 58500 | |
12264 | ESMI | 0 | 0 | |||||||
12265 | ESMO | 0 | 0 | |||||||
12266 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12267 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12268 | ESNG | 600 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
12269 | ESOA | 0 | 0 | |||||||
12270 | ESOL | 500 | 18 9/16 | 34 1/4 | 34 3/4 | 82721700 | ||||
12271 | ESON | 300 | 12 7/16 | 12 7/8 | 12 7/8 | 12 1/8 | 12 1/4 | 12 5/8 | 32100 | |
12272 | ESP | 100 | 15 3/4 | 0 | ||||||
12273 | ESPT | 0 | 0 | |||||||
12274 | ESPW | 20000 | 0.0900 | 0.0850 | 0.1000 | 0 | ||||
12275 | ESPY | 0 | 0 | |||||||
12276 | ESQ/WS | 0 | 3/8 | 5/8 | 0 | |||||
12277 | ESQS | 500 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 3100 | |
12278 | ESQSW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1000 | |
12279 | ESRC | 0 | 0 | |||||||
12280 | ESRS | 4500 | 4.0625 | 4.3750 | 4.3750 | 4.0000 | 3.8125 | 4.0625 | 25900 | |
12281 | ESRX | 200 | 30 1/2 | 28 1/2 | 30 1/2 | 28 1/2 | 28 1/2 | 30 1/2 | 62000 | |
12282 | ESS | 500 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 | 25 5/8 | 1100 | |
12283 | ESSAX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.41 | 0 | |
12284 | ESSB | 0 | 0 | |||||||
12285 | ESSE | 0 | 0 | |||||||
12286 | ESSF | 200 | 18 | 17 1/2 | 18 1/2 | 0 | ||||
12287 | ESSI | 0 | 0 | |||||||
12288 | ESSK | 0 | 0 | |||||||
12289 | ESST | 6100 | 20 5/8 | 19 | 20 7/8 | 18 7/8 | 20 1/2 | 20 5/8 | 2361400 | |
12290 | ESSX | 0 | 0 | |||||||
12291 | EST | 0 | 0 | |||||||
12292 | ESTI | 50000 | 2.0000 | 0 | ||||||
12293 | ESTO | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 2800 | |
12294 | ESTOD | 200 | 6 3/4 | 6 3/4 | 7 5/8 | 0 | ||||
12295 | ESTOW | 16500 | 19/64 | 19/64 | 19/64 | 19/64 | 7/32 | 11/32 | 16500 | |
12296 | ESTR | 100 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 600 | |
12297 | ESU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12298 | ESV | 500 | 34 1/4 | 33 1/2 | 34 1/4 | 33 1/2 | 34 3/8 | 34 3/4 | 2200 | |
12299 | ESVG | 0 | 0 | |||||||
12300 | ESVL | 0 | 0 | |||||||
12301 | ESVM | 0 | 0 | |||||||
12302 | ESVR | 0 | 0 | |||||||
12303 | ESVS | 100 | 7.5000 | 7.2500 | 7.5000 | 7.0000 | 7.0000 | 7.5000 | 6600 | |
12304 | ESW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
12305 | ESX | 500 | 2 1/4 | 0 | ||||||
12306 | ESXT | 0 | 0 | |||||||
12307 | ESXX | 0 | 0 | |||||||
12308 | ESYCP | 500 | 15.0000 | 0 | ||||||
12309 | ESZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12310 | ETAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.59 | 4.69 | 26100 | |
12311 | ETC | 1000 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 1100 | |||
12312 | ETCE | 600 | 31.2500 | 0 | ||||||
12313 | ETCI | 0 | 0 | |||||||
12314 | ETCIA | 2000 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/8 | 6000 | |
12315 | ETCP | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 300 | |
12316 | ETCUF | 0 | 0 | |||||||
12317 | ETCY | 0 | 0 | |||||||
12318 | ETEC | 100 | 37 3/4 | 35 1/4 | 38 1/4 | 34 1/2 | 37 3/4 | 38 1/4 | 564500 | |
12319 | ETF | 300 | 17 7/8 | 17 1/4 | 18 | 0 | ||||
12320 | ETFS | 2000 | 14 3/4 | 14 3/4 | 15 1/2 | 0 | ||||
12321 | ETGIX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.47 | 0 | |
12322 | ETH | 100 | 30 1/4 | 29 3/4 | 30 5/8 | 0 | ||||
12323 | ETHC | 0 | 0 | |||||||
12324 | ETHCY | 100 | 6 1/2 | 6 3/8 | 6 5/8 | 0 | ||||
12325 | ETHE | 0 | 0 | |||||||
12326 | ETHN | 0 | 0 | |||||||
12327 | ETHP | 0 | 0 | |||||||
12328 | ETHS | 0 | 0 | |||||||
12329 | ETHYX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.01 | 0 | |
12330 | ETI | 0 | 1808.54 | 1806.77 | 1810.42 | 1805.00 | 0 | |||
12331 | ETIAX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.25 | 0 | |
12332 | ETKA | 2000 | 9/16 | 1/2 | 3/4 | 0 | ||||
12333 | ETL | 0 | 0 | |||||||
12334 | ETLF | 0 | 0 | |||||||
12335 | ETLN | 0 | 0 | |||||||
12336 | ETN | 5100 | 60 3/8 | 59 3/4 | 60 1/8 | 0 | ||||
12337 | ETNA | 0 | 0 | |||||||
12338 | ETNB | 0 | 0 | |||||||
12339 | ETNC | 0 | 0 | |||||||
12340 | ETNE | 0 | 0 | |||||||
12341 | ETNH | 0 | 0 | |||||||
12342 | ETNI | 0 | 0 | |||||||
12343 | ETNK | 0 | 0 | |||||||
12344 | ETNL | 0 | 0 | |||||||
12345 | ETNLY | 0 | 3.3750 | 0 | ||||||
12346 | ETNN | 0 | 0 | |||||||
12347 | ETNO | 0 | 0 | |||||||
12348 | ETNP | 0 | 0 | |||||||
12349 | ETNR | 0 | 0 | |||||||
12350 | ETNS | 300 | 0.6875 | 0.6875 | 1.1250 | 0 | ||||
12351 | ETNT | 0 | 0 | |||||||
12352 | ETNU | 0 | 0 | |||||||
12353 | ETNW | 0 | 0 | |||||||
12354 | ETNX | 0 | 0 | |||||||
12355 | ETNY | 0 | 0 | |||||||
12356 | ETP/Aw | 0 | 0 | |||||||
12357 | ETP/WSw | 0 | 0 | |||||||
12358 | ETPI | 200 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12359 | ETPM | 0 | 0 | |||||||
12360 | ETPV | 0 | 0 | |||||||
12361 | ETPp | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 5/8 | 300 | |
12362 | ETPpB | 500 | 25 3/4 | 0 | ||||||
12363 | ETR | 500 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/8 | 500 | |
12364 | ETRA | 0 | 0 | |||||||
12365 | ETRAX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 21.62 | 0 | |
12366 | ETRB | 0 | 0 | |||||||
12367 | ETRBX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
12368 | ETRC | 300 | 9 1/4 | 9 63/64 | 9 63/64 | 9 1/4 | 9 1/4 | 10 | 4000 | |
12369 | ETRE | 0 | 0 | |||||||
12370 | ETRH | 0 | 0 | |||||||
12371 | ETRL | 0 | 0 | |||||||
12372 | ETRO | 0 | 0 | |||||||
12373 | ETRP | 0 | 0 | |||||||
12374 | ETRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.03 | 3.12 | 566 | |
12375 | ETS | 500 | 7/8 | 0 | ||||||
12376 | ETSBX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
12377 | ETSE | 0 | 0 | |||||||
12378 | ETSEC | 0 | 0 | |||||||
12379 | ETSF | 0 | 0 | |||||||
12380 | ETSI | 0 | 0 | |||||||
12381 | ETTEX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.44 | 0 | |
12382 | ETTGX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
12383 | ETTI | 100 | 3 | 3 | 3 1/4 | 3 | 3 | 3 3/16 | 16400 | |
12384 | ETTIW | 1200 | 1 1/8 | 1 3/32 | 1 7/32 | 0 | ||||
12385 | ETW | 200 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 200 | |||
12386 | ETWG | 0 | 0 | |||||||
12387 | ETWN | 0 | 0 | |||||||
12388 | ETYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.89 | 5.01 | 7345 | |
12389 | ETZ/A | 1000 | 5 3/8 | 0 | ||||||
12390 | ETZA | 0 | 0 | |||||||
12391 | ETZL | 0 | 0 | |||||||
12392 | EU | 0 | 0 | |||||||
12393 | EUA | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 1/8 | 500 | |
12394 | EUAA | 0 | 0 | |||||||
12395 | EUAC | 0 | 0 | |||||||
12396 | EUAE | 0 | 0 | |||||||
12397 | EUAL | 0 | 0 | |||||||
12398 | EUAM | 3300 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
12399 | EUAS | 0 | 0 | |||||||
12400 | EUAW | 0 | 0 | |||||||
12401 | EUD | 0 | 0 | |||||||
12402 | EUEYX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
12403 | EUFA | 400 | 22 1/2 | 20 | 22 1/2 | 0 | ||||
12404 | EUHI | 9700 | 0.5000 | 1.0000 | 1.0000 | 0.5000 | 0.5000 | 0.7187 | 52800 | |
12405 | EUPH | 1000 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 8800 | |
12406 | EUR | 0 | 148.65 | 148.18 | 148.76 | 148.08 | 0 | |||
12407 | EURAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.99 | 0 | |
12408 | EURBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
12409 | EURCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
12410 | EURO | 1000 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 5400 | |
12411 | EUROP | 0 | 0 | |||||||
12412 | EURP | 0 | 0 | |||||||
12413 | EUSA | 100 | 26 | 26 1/2 | 27 | 26 | 26 | 27 | 1800 | |
12414 | EUSAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
12415 | EUSBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
12416 | EUSYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
12417 | EUTM | 0 | 0 | |||||||
12418 | EUTO | 5500 | 0.1700 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1800 | 58500 | |
12419 | EUV | 0 | 145.09 | 0 | ||||||
12420 | EV | 200 | 39 5/8 | 0 | ||||||
12421 | EVA | 0 | 165.69 | 0 | ||||||
12422 | EVALX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12423 | EVAN | 2000 | 2 3/8 | 2 1/4 | 2 7/16 | 0 | ||||
12424 | EVARX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
12425 | EVAZX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
12426 | EVB | 0 | 163.82 | 0 | ||||||
12427 | EVBAX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.25 | 0 | |
12428 | EVBBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
12429 | EVBYX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
12430 | EVC | 0 | 0 | |||||||
12431 | EVCAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
12432 | EVCGX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 16.00 | 0 | |
12433 | EVCI | 0 | 0 | |||||||
12434 | EVCLX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
12435 | EVCN | 0 | 0 | |||||||
12436 | EVCTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
12437 | EVEN | 1000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 14000 | |
12438 | EVENW | 500 | 1/8 | 1/8 | 5/16 | 0 | ||||
12439 | EVER | 800 | 5 7/8 | 6 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 26100 | |
12440 | EVFIX | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0 | |
12441 | EVFLX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
12442 | EVFT | 15000 | 0.0010 | 0 | ||||||
12443 | EVGAX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
12444 | EVGFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
12445 | EVGM | 2100 | 30 3/4 | 30 5/8 | 31 | 30 5/8 | 30 5/8 | 31 | 199000 | |
12446 | EVGMP | 2900 | 96 55/64 | 96 55/64 | 96 55/64 | 96 55/64 | 95 1/2 | 100 | 2900 | |
12447 | EVGN | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 500 | |
12448 | EVGOX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
12449 | EVGRX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
12450 | EVHIX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
12451 | EVHMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
12452 | EVHWX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
12453 | EVHYX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
12454 | EVI | 100 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 1/2 | 43 1/8 | 200 | |
12455 | EVIBX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.44 | 0 | |
12456 | EVIFX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.07 | 0 | |
12457 | EVIG | 0 | 0 | |||||||
12458 | EVII | 0 | 0 | |||||||
12459 | EVIT | 0 | 0 | |||||||
12460 | EVKYX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12461 | EVLAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12462 | EVLMX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | |
12463 | EVLXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.24 | 4.34 | 216 | |
12464 | EVMAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
12465 | EVMBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.32 | 0 | |
12466 | EVMD | 1500 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 8300 | |
12467 | EVMIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12468 | EVMNX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12469 | EVMOX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
12470 | EVMSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
12471 | EVMT | 1600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12472 | EVMYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
12473 | EVNCX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12474 | EVNJX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
12475 | EVNRX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | |
12476 | EVNVY | 0 | 26.7500 | 0 | ||||||
12477 | EVNYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
12478 | EVO | 0 | 0 | |||||||
12479 | EVOHX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
12480 | EVOI | 300 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.5000 | 300 | |
12481 | EVORX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
12482 | EVPAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
12483 | EVR | 600 | 20 1/2 | 20 1/8 | 20 5/8 | 20 1/8 | 20 1/4 | 20 3/4 | 101200 | |
12484 | EVRAX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 18.71 | 0 | |
12485 | EVRBX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12486 | EVRC | 0 | 0 | |||||||
12487 | EVRCX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
12488 | EVRG | 0 | 0.0010 | 0.0400 | 0 | |||||
12489 | EVRIX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
12490 | EVRK | 0 | 0 | |||||||
12491 | EVRLF | 0 | 0 | |||||||
12492 | EVRM | 2800 | 31/32 | 15/16 | 1 1/8 | 0 | ||||
12493 | EVRMW | 100 | 1/8 | 1/8 | 1/2 | 0 | ||||
12494 | EVRN | 0 | 0 | |||||||
12495 | EVRO | 100 | 15/16 | 1 1/16 | 1 3/32 | 15/16 | 15/16 | 1 1/32 | 127600 | |
12496 | EVRQ | 0 | 0 | |||||||
12497 | EVRQE | 0 | 0 | |||||||
12498 | EVRWV | 0 | 0 | |||||||
12499 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12500 | EVS | 0 | 163.72 | 0 | ||||||
12501 | EVSCX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
12502 | EVSEX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.05 | 0 | |
12503 | EVSF | 1000 | 2.8750 | 3.1250 | 3.1250 | 2.8750 | 2.8750 | 3.1250 | 6000 | |
12504 | EVSGX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
12505 | EVSI | 1000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 3200 | |
12506 | EVSN | 0 | 0 | |||||||
12507 | EVSNF | 300 | 7 | 7 | 7 3/4 | 0 | ||||
12508 | EVST | 5000 | 4.8750 | 4.6875 | 5.0000 | 0 | ||||
12509 | EVTC | 2000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 7/8 | 2000 | |
12510 | EVTEX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
12511 | EVTI | 1000 | 12 3/8 | 12 1/8 | 12 1/2 | 12 | 12 | 12 1/2 | 18800 | |
12512 | EVTMX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
12513 | EVTN | 200 | 1.8750 | 1.1250 | 2.0000 | 0 | ||||
12514 | EVTNX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
12515 | EVTRX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | |
12516 | EVTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.22 | 3.26 | 6055 | |
12517 | EVTYX | 0 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0 | |
12518 | EVUAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
12519 | EVUBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
12520 | EVVAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
12521 | EVVTX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | |
12522 | EVWVX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
12523 | EVX | 0 | 168.74 | 167.27 | 169.82 | 167.17 | 168.05 | 169.43 | 0 | |
12524 | EVXS | 0 | 0 | |||||||
12525 | EVY | 0 | 0 | |||||||
12526 | EWA | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 200 | |||
12527 | EWB | 37000 | 20 1/4 | 0 | ||||||
12528 | EWBG | 0 | 0 | |||||||
12529 | EWBI | 0 | 0 | |||||||
12530 | EWBS | 0 | 0 | |||||||
12531 | EWC | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 200 | |||
12532 | EWD | 100 | 15 3/4 | 0 | ||||||
12533 | EWF | 5000 | 11 | 10 5/8 | 11 | 0 | ||||
12534 | EWG | 300 | 13 7/8 | 0 | ||||||
12535 | EWH | 1800 | 14 | 0 | ||||||
12536 | EWI | 100 | 14 | 0 | ||||||
12537 | EWJ | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 200 | |||
12538 | EWK | 1700 | 15 | 0 | ||||||
12539 | EWL | 2100 | 12 1/16 | 0 | ||||||
12540 | EWM | 400 | 14 1/4 | 0 | ||||||
12541 | EWN | 200 | 18 1/16 | 0 | ||||||
12542 | EWND | 600 | 10.2500 | 0 | ||||||
12543 | EWO | 31300 | 10 1/8 | 0 | ||||||
12544 | EWP | 100 | 14 3/4 | 0 | ||||||
12545 | EWQ | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 500 | |||
12546 | EWR | 200 | 20 5/8 | 20 1/2 | 20 7/8 | 0 | ||||
12547 | EWRR | 0 | 0 | |||||||
12548 | EWS | 4500 | 11 1/8 | 0 | ||||||
12549 | EWST | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
12550 | EWU | 1800 | 13 3/4 | 0 | ||||||
12551 | EWW | 300 | 11 7/8 | 0 | ||||||
12552 | EX | 200 | 24 1/2 | 24 5/8 | 25 1/8 | 0 | ||||
12553 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12554 | EXAC | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 9 | 9 | 9 3/8 | 23600 | |
12555 | EXAM | 2000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 5000 | |
12556 | EXAR | 700 | 14 | 14 1/4 | 14 1/2 | 14 | 14 | 14 3/8 | 29100 | |
12557 | EXAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.92 | 2.94 | 6492 | |
12558 | EXBT | 2000 | 13 1/8 | 13 3/4 | 13 3/4 | 12 3/4 | 13 | 13 1/8 | 1435100 | |
12559 | EXC | 100 | 16 1/8 | 15 1/2 | 15 7/8 | 0 | ||||
12560 | EXCA | 1000 | 14 1/2 | 14 1/4 | 15 1/2 | 14 1/4 | 14 1/2 | 15 | 27100 | |
12561 | EXCC | 0 | 0 | |||||||
12562 | EXCHX | 0 | 304.41 | 304.41 | 304.41 | 304.41 | 304.41 | 304.41 | 0 | |
12563 | EXCI | 0 | 0 | |||||||
12564 | EXCIA | 600 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12565 | EXCL | 8000 | 1.8125 | 1.8125 | 1.9375 | 0 | ||||
12566 | EXCO | 1000 | 2.7500 | 2.7500 | 3.1250 | 0 | ||||
12567 | EXCX | 0 | 0 | |||||||
12568 | EXCY | 0 | 0 | |||||||
12569 | EXDN | 0 | 0 | |||||||
12570 | EXE/A | 0 | 0 | |||||||
12571 | EXEA | 0 | 0 | |||||||
12572 | EXEG | 1500 | 2.2500 | 2.1250 | 2.6250 | 0 | ||||
12573 | EXEP | 0 | 0 | |||||||
12574 | EXEQX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
12575 | EXG | 4500 | 23 15/16 | 0 | ||||||
12576 | EXGN | 1000 | 3 13/16 | 4 1/2 | 4 1/2 | 3 13/16 | 3 3/4 | 4 | 53200 | |
12577 | EXGP | 600 | 7.0000 | 6.5000 | 9.5000 | 0 | ||||
12578 | EXHE | 0 | 0 | |||||||
12579 | EXIBX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
12580 | EXIEX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
12581 | EXIIX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
12582 | EXINX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | |
12583 | EXIXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.28 | 5.40 | 3835 | |
12584 | EXL | 200 | 26 | 26 | 29 | 0 | ||||
12585 | EXLC | 0 | 0 | |||||||
12586 | EXLN | 0 | 0 | |||||||
12587 | EXLR | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.2500 | 0.3750 | 26100 | |
12588 | EXOL | 200 | 25.2500 | 0 | ||||||
12589 | EXPD | 1000 | 40 15/16 | 40 1/2 | 41 | 39 3/4 | 40 1/2 | 41 | 110400 | |
12590 | EXPG | 0 | 0 | |||||||
12591 | EXSO | 1500 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 135000 | |
12592 | EXSR | 100 | 63.6250 | 63.5000 | 65.2500 | 0 | ||||
12593 | EXTBX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
12594 | EXTC | 0 | 0 | |||||||
12595 | EXTH | 5000 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
12596 | EXTHC | 0 | 0 | |||||||
12597 | EXTI | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 1000 | |
12598 | EXTL | 500 | 9 13/16 | 10 1/8 | 10 1/2 | 9 3/4 | 9 3/4 | 9 7/8 | 34100 | |
12599 | EXTM | 0 | 0 | |||||||
12600 | EXTR | 500 | 0.1900 | 0 | ||||||
12601 | EXV | 0 | 0 | |||||||
12602 | EXVI | 0 | 0 | |||||||
12603 | EXX/A | 1000 | 2 3/8 | 0 | ||||||
12604 | EXX/B | 200 | 2 3/4 | 0 | ||||||
12605 | EXXA | 0 | 0 | |||||||
12606 | EXXB | 0 | 0 | |||||||
12607 | EY | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 600 | |
12608 | EYCR | 1000 | 3.5000 | 0 | ||||||
12609 | EYE | 400 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
12610 | EYEC | 0 | 0 | |||||||
12611 | EYEE | 0 | 0 | |||||||
12612 | EYEM | 1100 | 2.8750 | 2.8750 | 3.0000 | 2.8750 | 2.6250 | 3.0000 | 2600 | |
12613 | EYES | 2000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
12614 | EYET | 0 | 0 | |||||||
12615 | EYGFH | 100 | 100.0000 | 0 | ||||||
12616 | EYGFL | 100 | 100.0000 | 0 | ||||||
12617 | EYGFM | 100 | 95.0000 | 0 | ||||||
12618 | EYGFN | 100 | 90.0000 | 100 | ||||||
12619 | EYGLX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
12620 | EYLAH | 100 | 77.7500 | 0 | ||||||
12621 | EYLAI | 100 | 95.5000 | 95.5000 | 95.5000 | 95.5000 | 100 | |||
12622 | EYLAL | 100 | 69.0500 | 0 | ||||||
12623 | EYLAM | 100 | 63.2500 | 0 | ||||||
12624 | EYLAN | 100 | 58.7500 | 0 | ||||||
12625 | EYLAO | 100 | 56.2000 | 0 | ||||||
12626 | EYLAP | 100 | 53.6250 | 0 | ||||||
12627 | EYLT | 10000 | 0.1700 | 0.1250 | 0.1700 | 0.1250 | 0.1250 | 0.1700 | 16400 | |
12628 | EYMSM | 100 | 59.2500 | 0 | ||||||
12629 | EYMSN | 200 | 54.2500 | 0 | ||||||
12630 | EYMSO | 200 | 92.6250 | 0 | ||||||
12631 | EYMSP | 100 | 56.3750 | 0 | ||||||
12632 | EYNON | 100 | 67.0000 | 0 | ||||||
12633 | EYNOO | 200 | 56.7500 | 0 | ||||||
12634 | EYNOP | 200 | 52.3000 | 0 | ||||||
12635 | EYTC | 300 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
12636 | EZCI | 0 | 0 | |||||||
12637 | EZCIA | 1200 | 42 | 42 1/4 | 42 1/4 | 42 | 42 | 43 | 18200 | |
12638 | EZCO | 0 | 0 | |||||||
12639 | EZCOF | 2000 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | ||||
12640 | EZEL | 0 | 0 | |||||||
12641 | EZFLX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
12642 | EZM.A | 0 | 0 | |||||||
12643 | EZM/A | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 100 | |||
12644 | EZM/B | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
12645 | EZMA | 0 | 0 | |||||||
12646 | EZMB | 0 | 0 | |||||||
12647 | EZNAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
12648 | EZPNX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
12649 | EZPW | 1200 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 69700 | |
12650 | EZS | 1700 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1700 | |||
12651 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
12652 | F | 100 | 32 | 32 | 32 3/8 | 32 | 31 7/8 | 32 1/4 | 30100 | |
12653 | F.ABI | 0 | 0 | |||||||
12654 | F.ACB | 0 | 0 | |||||||
12655 | F.ACC | 0 | 0 | |||||||
12656 | F.AFR | 0 | 0 | |||||||
12657 | F.AGA | 0 | 0 | |||||||
12658 | F.AGF | 0 | 0 | |||||||
12659 | F.AIF | 0 | 0 | |||||||
12660 | F.AIR | 0 | 0 | |||||||
12661 | F.ALA | 0 | 0 | |||||||
12662 | F.AQU | 0 | 0 | |||||||
12663 | F.ARS | 0 | 0 | |||||||
12664 | F.ASP | 0 | 0 | |||||||
12665 | F.ATO | 0 | 0 | |||||||
12666 | F.AXA | 0 | 0 | |||||||
12667 | F.AXM | 0 | 0 | |||||||
12668 | F.BB | 0 | 0 | |||||||
12669 | F.BEL | 0 | 0 | |||||||
12670 | F.BFC | 0 | 0 | |||||||
12671 | F.BIO | 0 | 0 | |||||||
12672 | F.BIS | 0 | 0 | |||||||
12673 | F.BMI | 0 | 0 | |||||||
12674 | F.BNI | 0 | 0 | |||||||
12675 | F.BNP | 0 | 0 | |||||||
12676 | F.BON | 0 | 0 | |||||||
12677 | F.BOU | 0 | 0 | |||||||
12678 | F.BPB | 0 | 0 | |||||||
12679 | F.BPF | 0 | 0 | |||||||
12680 | F.BSA | 0 | 0 | |||||||
12681 | F.BTD | 0 | 0 | |||||||
12682 | F.BUT | 0 | 0 | |||||||
12683 | F.BWM | 0 | 0 | |||||||
12684 | F.CAP | 0 | 0 | |||||||
12685 | F.CAR | 0 | 0 | |||||||
12686 | F.CBA | 0 | 0 | |||||||
12687 | F.CBX | 0 | 0 | |||||||
12688 | F.CCF | 0 | 0 | |||||||
12689 | F.CEA | 0 | 0 | |||||||
12690 | F.CER | 0 | 0 | |||||||
12691 | F.CFE | 0 | 0 | |||||||
12692 | F.CFF | 0 | 0 | |||||||
12693 | F.CFM | 0 | 0 | |||||||
12694 | F.CFP | 0 | 0 | |||||||
12695 | F.CFS | 0 | 0 | |||||||
12696 | F.CGD | 0 | 0 | |||||||
12697 | F.CGG | 0 | 0 | |||||||
12698 | F.CGU | 0 | 0 | |||||||
12699 | F.CGV | 0 | 0 | |||||||
12700 | F.CHG | 0 | 0 | |||||||
12701 | F.CIC | 0 | 0 | |||||||
12702 | F.CIM | 0 | 0 | |||||||
12703 | F.CLC | 0 | 0 | |||||||
12704 | F.CLF | 0 | 0 | |||||||
12705 | F.CLP | 0 | 0 | |||||||
12706 | F.CLR | 0 | 0 | |||||||
12707 | F.CLU | 0 | 0 | |||||||
12708 | F.CMN | 0 | 0 | |||||||
12709 | F.CN | 0 | 0 | |||||||
12710 | F.CNC | 0 | 0 | |||||||
12711 | F.CNM | 0 | 0 | |||||||
12712 | F.CPO | 0 | 0 | |||||||
12713 | F.CSF | 0 | 0 | |||||||
12714 | F.DAV | 0 | 0 | |||||||
12715 | F.DIO | 0 | 0 | |||||||
12716 | F.DIS | 0 | 0 | |||||||
12717 | F.DOF | 0 | 0 | |||||||
12718 | F.DON | 0 | 0 | |||||||
12719 | F.DUM | 0 | 0 | |||||||
12720 | F.ECS | 0 | 0 | |||||||
12721 | F.EDF | 0 | 0 | |||||||
12722 | F.ESI | 0 | 0 | |||||||
12723 | F.ESO | 0 | 0 | |||||||
12724 | F.ETT | 0 | 0 | |||||||
12725 | F.EUC | 0 | 0 | |||||||
12726 | F.EUT | 0 | 0 | |||||||
12727 | F.EX | 0 | 0 | |||||||
12728 | F.EXR | 0 | 0 | |||||||
12729 | F.FCU | 0 | 0 | |||||||
12730 | F.FII | 0 | 0 | |||||||
12731 | F.FIV | 0 | 0 | |||||||
12732 | F.FNC | 0 | 0 | |||||||
12733 | F.FRM | 0 | 0 | |||||||
12734 | F.FTL | 0 | 0 | |||||||
12735 | F.GAF | 0 | 0 | |||||||
12736 | F.GAN | 0 | 0 | |||||||
12737 | F.GLA | 0 | 0 | |||||||
12738 | F.GRB | 0 | 0 | |||||||
12739 | F.GTM | 0 | 0 | |||||||
12740 | F.GUR | 0 | 0 | |||||||
12741 | F.HAC | 0 | 0 | |||||||
12742 | F.HAV | 0 | 0 | |||||||
12743 | F.HME | 0 | 0 | |||||||
12744 | F.HUT | 0 | 0 | |||||||
12745 | F.IME | 0 | 0 | |||||||
12746 | F.LAF | 0 | 0 | |||||||
12747 | F.LEA | 0 | 0 | |||||||
12748 | F.LGR | 0 | 0 | |||||||
12749 | F.LVH | 0 | 0 | |||||||
12750 | F.MAT | 0 | 0 | |||||||
12751 | F.MET | 0 | 0 | |||||||
12752 | F.MIC | 0 | 0 | |||||||
12753 | F.MMB | 0 | 0 | |||||||
12754 | F.MOU | 0 | 0 | |||||||
12755 | F.ORE | 0 | 0 | |||||||
12756 | F.PCP | 0 | 0 | |||||||
12757 | F.PEH | 0 | 0 | |||||||
12758 | F.PEI | 0 | 0 | |||||||
12759 | F.PER | 0 | 0 | |||||||
12760 | F.PEU | 0 | 0 | |||||||
12761 | F.POL | 0 | 0 | |||||||
12762 | F.PPR | 0 | 0 | |||||||
12763 | F.PRC | 0 | 0 | |||||||
12764 | F.PRG | 0 | 0 | |||||||
12765 | F.PRO | 0 | 0 | |||||||
12766 | F.PUL | 0 | 0 | |||||||
12767 | F.RAD | 0 | 0 | |||||||
12768 | F.RHP | 0 | 0 | |||||||
12769 | F.RNA | 0 | 0 | |||||||
12770 | F.ROS | 0 | 0 | |||||||
12771 | F.ROU | 0 | 0 | |||||||
12772 | F.SAG | 0 | 0 | |||||||
12773 | F.SAL | 0 | 0 | |||||||
12774 | F.SAN | 0 | 0 | |||||||
12775 | F.SBI | 0 | 0 | |||||||
12776 | F.SCI | 0 | 0 | |||||||
12777 | F.SCN | 0 | 0 | |||||||
12778 | F.SDL | 0 | 0 | |||||||
12779 | F.SDX | 0 | 0 | |||||||
12780 | F.SEB | 0 | 0 | |||||||
12781 | F.SEF | 0 | 0 | |||||||
12782 | F.SFG | 0 | 0 | |||||||
12783 | F.SGF | 0 | 0 | |||||||
12784 | F.SNC | 0 | 0 | |||||||
12785 | F.SNM | 0 | 0 | |||||||
12786 | F.SOM | 0 | 0 | |||||||
12787 | F.SOP | 0 | 0 | |||||||
12788 | F.STA | 0 | 0 | |||||||
12789 | F.STG | 0 | 0 | |||||||
12790 | F.STL | 0 | 0 | |||||||
12791 | F.SYN | 0 | 0 | |||||||
12792 | F.TAT | 0 | 0 | |||||||
12793 | F.TCE | 0 | 0 | |||||||
12794 | F.TCF | 0 | 0 | |||||||
12795 | F.TFF | 0 | 0 | |||||||
12796 | F.UAF | 0 | 0 | |||||||
12797 | F.UAP | 0 | 0 | |||||||
12798 | F.UFC | 0 | 0 | |||||||
12799 | F.UNB | 0 | 0 | |||||||
12800 | F.USS | 0 | 0 | |||||||
12801 | F.VAL | 0 | 0 | |||||||
12802 | F.VIE | 0 | 0 | |||||||
12803 | F.VLR | 0 | 0 | |||||||
12804 | F.VVL | 0 | 0 | |||||||
12805 | F.WRA | 0 | 0 | |||||||
12806 | F.WRM | 0 | 0 | |||||||
12807 | FA | 1000 | 16 | 16 7/8 | 17 1/4 | 0 | ||||
12808 | FAAAX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.37 | 0 | |
12809 | FAABX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
12810 | FAACX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
12811 | FAAHX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
12812 | FAAIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
12813 | FAAKX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
12814 | FAB | 100 | 18 | 0 | ||||||
12815 | FABAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.93 | 0 | |
12816 | FABC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 20 1/4 | 100 | |
12817 | FABP | 1900 | 44.0000 | 0 | ||||||
12818 | FABUX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
12819 | FAC | 1000 | 8 3/4 | 8 1/8 | 8 3/4 | 0 | ||||
12820 | FACAX | 0 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 38.41 | 0 | |
12821 | FACB | 0 | 0 | |||||||
12822 | FACBX | 0 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | |
12823 | FACCX | 0 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | |
12824 | FACHX | 0 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | |
12825 | FACIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
12826 | FACN | 0 | 0 | |||||||
12827 | FACO | 100 | 24 1/4 | 24 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 6100 | |
12828 | FACT | 500 | 9 5/8 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 1/2 | 900 | |
12829 | FAD | 500 | 5 3/8 | 0 | ||||||
12830 | FADGX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
12831 | FADJX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
12832 | FAE | 800 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
12833 | FAEGX | 0 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 44.62 | 0 | |
12834 | FAEIX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.54 | 0 | |
12835 | FAEMX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.10 | 0 | |
12836 | FAERX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.01 | 0 | |
12837 | FAESX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
12838 | FAF | 100 | 31 3/4 | 34 1/2 | 35 | 0 | ||||
12839 | FAFG | 0 | 0 | |||||||
12840 | FAFI | 0 | 0 | |||||||
12841 | FAFIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.29 | 0 | |
12842 | FAFN | 0 | 0 | |||||||
12843 | FAFR | 0 | 0 | |||||||
12844 | FAFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.74 | 4.84 | 3041 | |
12845 | FAGA | 30000 | 0.0001 | 0 | ||||||
12846 | FAGBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.54 | 0 | |
12847 | FAGCX | 0 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0 | |
12848 | FAGIX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
12849 | FAGNX | 0 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 25.66 | 0 | |
12850 | FAGOX | 0 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 36.47 | 0 | |
12851 | FAGVX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.74 | 0 | |
12852 | FAHBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
12853 | FAHC | 1500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 7/8 | 20500 | |
12854 | FAHIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.16 | 0 | |
12855 | FAHN | 0 | 0 | |||||||
12856 | FAHNF | 800 | 14 3/16 | 14 | 14 1/4 | 0 | ||||
12857 | FAHSU | 300 | 7.2500 | 7.0000 | 8.0000 | 0 | ||||
12858 | FAHYX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.80 | 0 | |
12859 | FAI | 1000 | 2 3/8 | 0 | ||||||
12860 | FAIAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
12861 | FAIBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
12862 | FAICX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
12863 | FAID | 0 | 0 | |||||||
12864 | FAIGX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.47 | 0 | |
12865 | FAIIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.39 | 0 | |
12866 | FAIL | 3000 | 6 3/4 | 6 3/8 | 6 3/4 | 6 1/4 | 6 3/8 | 6 3/4 | 13900 | |
12867 | FAIMX | 0 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | |
12868 | FAIO | 0 | 0 | |||||||
12869 | FAIR | 500 | 12 1/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 6700 | |
12870 | FAIRW | 2000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 8000 | |
12871 | FAIRZ | 3300 | 7 3/8 | 6 3/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 9300 | |
12872 | FAITX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.72 | 0 | |
12873 | FAIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.08 | 5.21 | 32760 | |
12874 | FAJ | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 1300 | |||
12875 | FAK | 400 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
12876 | FAL | 1000 | 9 1/16 | 0 | ||||||
12877 | FALBX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | |
12878 | FALC | 0 | 0 | |||||||
12879 | FALCF | 0 | 0 | |||||||
12880 | FALCX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | |
12881 | FALDX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 22.17 | 0 | |
12882 | FALFX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 21.15 | 0 | |
12883 | FALL | 200 | 18.3750 | 18.2500 | 19.7500 | 600 | ||||
12884 | FALRX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.54 | 0 | |
12885 | FALS | 0 | 0 | |||||||
12886 | FALTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.13 | 0 | |
12887 | FAM | 500 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
12888 | FAMAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
12889 | FAMBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.03 | 0 | |
12890 | FAMC | 0 | 0 | |||||||
12891 | FAMCA | 100 | 23 | 23 | 25 1/4 | 0 | ||||
12892 | FAMCK | 100 | 22 1/4 | 24 | 24 | 22 1/4 | 22 1/4 | 24 3/4 | 900 | |
12893 | FAMD | 0 | 0 | |||||||
12894 | FAME | 1000 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
12895 | FAMG | 0 | 0 | |||||||
12896 | FAMH | 5400 | 0.1250 | 0 | ||||||
12897 | FAMI | 0 | 0 | |||||||
12898 | FAMQ | 0 | 0 | |||||||
12899 | FAMQF | 0 | 2.5300 | 0 | ||||||
12900 | FAMT | 0 | 0 | |||||||
12901 | FAMTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
12902 | FAMVX | 0 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | |
12903 | FAMXX | 0 | 0 | |||||||
12904 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
12905 | FANBX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
12906 | FAP | 0 | 0 | |||||||
12907 | FAPB | 100 | 29.0000 | 27.1250 | 31.0000 | 0 | ||||
12908 | FAPPX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
12909 | FAQIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
12910 | FAR | 0 | 0 | |||||||
12911 | FARBX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
12912 | FARC | 700 | 17 1/2 | 16 1/2 | 17 1/2 | 15 3/4 | 16 3/4 | 17 1/2 | 14900 | |
12913 | FAREX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 19.13 | 0 | |
12914 | FARG | 0 | 0 | |||||||
12915 | FARL | 600 | 3 7/16 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 5/8 | 1800 | |
12916 | FARM | 100 | 148 | 148 | 148 | 148 | 148 | 156 | 100 | |
12917 | FASAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.09 | 0 | |
12918 | FASBX | 0 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0 | |
12919 | FASC | 5000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5625 | 0.6562 | 5000 | |
12920 | FASCX | 0 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0 | |
12921 | FASEX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 21.75 | 0 | |
12922 | FASFX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.49 | 0 | |
12923 | FASGX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
12924 | FASIX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
12925 | FASKX | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 23.99 | 0 | |
12926 | FASMX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
12927 | FASOX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
12928 | FASPX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 25.11 | 0 | |
12929 | FASS | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 4.5000 | 9.0000 | 200 | |
12930 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12931 | FAST | 10000 | 43 1/2 | 45 1/2 | 47 | 43 1/4 | 43 1/2 | 43 3/4 | 2228200 | |
12932 | FATBX | 0 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | |
12933 | FATCX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
12934 | FATFX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
12935 | FATN | 1000 | 49 1/4 | 49 | 49 3/8 | 49 | 49 | 49 1/4 | 92700 | |
12936 | FATXX | 0 | 0 | |||||||
12937 | FAUL | 900 | 6 7/16 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 17400 | |
12938 | FAUM | 0 | 0 | |||||||
12939 | FAUSF | 0 | 0 | |||||||
12940 | FAUX | 0 | 0 | |||||||
12941 | FAX | 500 | 8 13/16 | 8 13/16 | 8 13/16 | 8 3/4 | 8 11/16 | 8 7/8 | 17700 | |
12942 | FAXC | 0 | 0 | |||||||
12943 | FAXN | 0 | 0 | |||||||
12944 | FAXR | 0 | 0 | |||||||
12945 | FAXT | 0 | 0 | |||||||
12946 | FAXX | 1000 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 1408400 | |
12947 | FAY | 100 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 3/8 | 12 7/8 | 200 | |
12948 | FAYB | 0 | 0 | |||||||
12949 | FAYD | 0 | 0 | |||||||
12950 | FAYI | 0 | 0 | |||||||
12951 | FAYO | 0 | 0 | |||||||
12952 | FAYP | 0 | 0 | |||||||
12953 | FAYS | 0 | 0 | |||||||
12954 | FAYW | 0 | 0 | |||||||
12955 | FAYX | 0 | 0 | |||||||
12956 | FAZTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
12957 | FB | 25000 | 12 | 0 | ||||||
12958 | FBA | 100 | 9 7/8 | 10 | 10 1/2 | 0 | ||||
12959 | FBAC | 0 | 0 | |||||||
12960 | FBAE | 0 | 0 | |||||||
12961 | FBAIX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
12962 | FBALX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
12963 | FBAN | 300 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 24 | 2200 | |
12964 | FBANP | 100 | 47 | 47 | 49 | 0 | ||||
12965 | FBAR | 1500 | 1 15/16 | 1 15/16 | 2 1/32 | 1 13/16 | 1 7/8 | 1 15/16 | 22000 | |
12966 | FBARP | 1400 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 4000 | |
12967 | FBAY | 0 | 0 | |||||||
12968 | FBAYF | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/2 | 500 | |
12969 | FBBC | 1000 | 15 1/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 4200 | |
12970 | FBBLX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | |
12971 | FBC | 200 | 30 3/8 | 0 | ||||||
12972 | FBC.A | 0 | 0 | |||||||
12973 | FBCBX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | ||
12974 | FBCE | 1000 | 3.3750 | 3.0000 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 2500 | |
12975 | FBCG | 200 | 24 | 24 | 25 3/4 | 0 | ||||
12976 | FBCI | 1000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 5/8 | 1000 | |
12977 | FBCR | 0 | 0 | |||||||
12978 | FBCV | 100 | 31 1/2 | 30 1/4 | 31 1/2 | 0 | ||||
12979 | FBD | 100 | 33 5/8 | 33 1/4 | 33 5/8 | 0 | ||||
12980 | FBDFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
12981 | FBDGX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0 | |
12982 | FBDH | 0 | 0 | |||||||
12983 | FBDO | 0 | 0 | |||||||
12984 | FBDP | 0 | 0 | |||||||
12985 | FBDSX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | |
12986 | FBER | 1300 | 11 1/4 | 11 1/8 | 11 1/4 | 11 | 11 | 11 1/4 | 25200 | |
12987 | FBF | 200 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 4300 | |
12988 | FBFK | 0 | 0 | |||||||
12989 | FBFV | 0 | 0 | |||||||
12990 | FBGA | 200 | 14 1/2 | 12 | 15 | 0 | ||||
12991 | FBGI | 0 | 0 | |||||||
12992 | FBGIB | 0 | 0 | |||||||
12993 | FBGRX | 0 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 32.44 | 0 | |
12994 | FBHBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
12995 | FBHC | 5000 | 19 1/4 | 18 3/4 | 19 | 500 | ||||
12996 | FBI | 800 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
12997 | FBIC | 200 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 32 1/2 | 300 | |
12998 | FBIDX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
12999 | FBIN | 0 | 0 | |||||||
13000 | FBIOX | 0 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 35.84 | 0 | |
13001 | FBIP | 400 | 59.5000 | 0 | ||||||
13002 | FBKP | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13003 | FBKS | 0 | 0 | |||||||
13004 | FBKSP | 0 | 0 | |||||||
13005 | FBL/WS | 100 | 1 7/8 | 2 1/2 | 3 | 0 | ||||
13006 | FBLXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.88 | 3.96 | 231 | |
13007 | FBMGX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
13008 | FBMI | 200 | 31.7500 | 0 | ||||||
13009 | FBMPX | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.84 | 0 | |
13010 | FBMS | 0 | 0 | |||||||
13011 | FBN | 200 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
13012 | FBNA | 0 | 0 | |||||||
13013 | FBNC | 1500 | 15 1/2 | 14 3/4 | 16 | 0 | ||||
13014 | FBNDX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | |
13015 | FBNIW | 25800 | 6.8750 | 0 | ||||||
13016 | FBNK | 0 | 0 | |||||||
13017 | FBNKP | 200 | 25 5/8 | 25 3/4 | 26 1/4 | 0 | ||||
13018 | FBNP | 0 | 0 | |||||||
13019 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13020 | FBOC | 0 | 0 | |||||||
13021 | FBOI | 0 | 0 | |||||||
13022 | FBOR | 0 | 0 | |||||||
13023 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13024 | FBP | 200 | 24 | 24 1/8 | 24 1/8 | 24 | 2600 | |||
13025 | FBPBX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
13026 | FBR | 300 | 27 3/4 | 26 7/8 | 27 1/2 | 0 | ||||
13027 | FBRB | 0 | 0 | |||||||
13028 | FBRC | 0 | 0 | |||||||
13029 | FBRD | 0 | 0 | |||||||
13030 | FBRH | 0 | 0 | |||||||
13031 | FBRK | 1300 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.5000 | 5.2500 | 1300 | |
13032 | FBRL | 0 | 0 | |||||||
13033 | FBRN | 1000 | 0.0075 | 0 | ||||||
13034 | FBRR | 300 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.4687 | 2100 | |
13035 | FBRW | 0 | 0 | |||||||
13036 | FBRWY | 0 | 0 | |||||||
13037 | FBRX | 0 | 0 | |||||||
13038 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13039 | FBS | 100 | 66 3/8 | 66 3/8 | 66 3/8 | 66 3/8 | 65 3/4 | 66 1/8 | 100 | |
13040 | FBSC | 0 | 0 | |||||||
13041 | FBSD | 0 | 0 | |||||||
13042 | FBSI | 400 | 16 | 15 1/2 | 16 1/4 | 0 | ||||
13043 | FBSK | 0 | 0 | |||||||
13044 | FBSL | 0 | 0 | |||||||
13045 | FBSN | 0 | 0 | |||||||
13046 | FBSO | 0 | 0 | |||||||
13047 | FBSS | 0 | 0 | |||||||
13048 | FBST | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 2000 | |
13049 | FBSW | 0 | 0 | |||||||
13050 | FBSWW | 100 | 52 | 52 1/2 | 54 1/2 | 0 | ||||
13051 | FBSX | 0 | 0 | |||||||
13052 | FBSY | 0 | 0 | |||||||
13053 | FBSYA | 2500 | 22.2500 | 22.0000 | 22.2500 | 22.0000 | 2900 | |||
13054 | FBSpX | 100 | 114 1/2 | 0 | ||||||
13055 | FBT | 0 | 0 | |||||||
13056 | FBTB | 0 | 0 | |||||||
13057 | FBTR | 500 | 14 | 13 | 16 | 0 | ||||
13058 | FBTXX | 0 | 0 | |||||||
13059 | FBUS | 600 | 1.7500 | 1.9375 | 1.9375 | 1.7500 | 1.7500 | 1.9375 | 1700 | |
13060 | FBUSC | 0 | 0 | |||||||
13061 | FBUXX | 0 | 0 | |||||||
13062 | FBWGY | 0 | 0 | |||||||
13063 | FBWP | 0 | 0 | |||||||
13064 | FBYBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
13065 | FC | 0 | 0 | |||||||
13066 | FCA/A | 200 | 12 3/4 | 12 5/8 | 13 3/8 | 0 | ||||
13067 | FCA/B | 3300 | 13 | 0 | ||||||
13068 | FCAA | 0 | 0 | |||||||
13069 | FCAMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.48 | 0 | |
13070 | FCAR | 900 | 42.0000 | 40.0000 | 43.0000 | 0 | ||||
13071 | FCATX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
13072 | FCAXX | 0 | 0.44 | 2.70 | 2.74 | 1125 | ||||
13073 | FCB | 300 | 12 1/2 | 0 | ||||||
13074 | FCBA | 0 | 0 | |||||||
13075 | FCBF | 200 | 18 1/2 | 18 5/16 | 19 | 18 1/4 | 18 1/4 | 19 | 4300 | |
13076 | FCBI | 0 | 0 | |||||||
13077 | FCBIA | 5700 | 27 3/4 | 28 1/4 | 28 1/4 | 27 3/4 | 26 1/2 | 28 1/4 | 17200 | |
13078 | FCBIB | 9900 | 15 5/8 | 16 1/2 | 16 3/4 | 15 1/2 | 15 1/2 | 16 3/4 | 22000 | |
13079 | FCBK | 200 | 0.3437 | 0.5000 | 0.6875 | 76800 | ||||
13080 | FCBKJ | 0 | 0 | |||||||
13081 | FCBM | 100 | 42.0000 | 0 | ||||||
13082 | FCBN | 100 | 152.5000 | 154.0000 | 174.0000 | 0 | ||||
13083 | FCBS | 500 | 18 3/4 | 18 3/4 | 21 1/4 | 0 | ||||
13084 | FCC | 800 | 4 | 0 | ||||||
13085 | FCC.A | 0 | 0 | |||||||
13086 | FCCC | 1000 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
13087 | FCCPX | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 23.88 | 0 | |
13088 | FCDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.02 | 5.14 | 678 | |
13089 | FCE | 0 | 0 | |||||||
13090 | FCE.A | 0 | 0 | |||||||
13091 | FCE.B | 0 | 0 | |||||||
13092 | FCE/A | 100 | 43 1/2 | 0 | ||||||
13093 | FCE/B | 12000 | 37 1/2 | 0 | ||||||
13094 | FCEA | 0 | 0 | |||||||
13095 | FCEB | 0 | 0 | |||||||
13096 | FCEN | 0 | 0 | |||||||
13097 | FCENA | 1300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 | 3 5/8 | 1300 | |
13098 | FCENU | 1000 | 5 3/4 | 5 7/8 | 6 5/32 | 5 3/4 | 5 3/4 | 6 | 20900 | |
13099 | FCENW | 500 | 1 3/4 | 1 1/4 | 1 3/4 | 0 | ||||
13100 | FCENZ | 3000 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
13101 | FCEXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 5.07 | 334 | |
13102 | FCF | 400 | 18 | 0 | ||||||
13103 | FCFC | 600 | 30 3/8 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 31 | 21900 | |
13104 | FCFCL | 100 | 25.5000 | 25.5000 | 27.0000 | 0 | ||||
13105 | FCFCP | 800 | 26 5/16 | 26 1/4 | 27 | 0 | ||||
13106 | FCFCW | 200 | 6.3750 | 6.2500 | 6.3750 | 6.1250 | 6.1250 | 6.3750 | 10700 | |
13107 | FCFN | 400 | 0.4375 | 0.3750 | 0.5625 | 0 | ||||
13108 | FCFNU | 100 | 0.4375 | 0.3750 | 0.6875 | 0 | ||||
13109 | FCFNW | 0 | 0 | |||||||
13110 | FCFS | 7200 | 8.6250 | 0 | ||||||
13111 | FCFT | 200 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 32.5000 | 34.2500 | 200 | |
13112 | FCFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.79 | 2.80 | 7261 | |
13113 | FCGFX | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | |
13114 | FCGI | 600 | 2.0000 | 0 | ||||||
13115 | FCGVX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
13116 | FCGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.98 | 5.11 | 4119 | |
13117 | FCH | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 7/8 | 31 1/4 | 1000 | |
13118 | FCHB | 0 | 0 | |||||||
13119 | FCHC | 0 | 0 | |||||||
13120 | FCHE | 0 | 0 | |||||||
13121 | FCHI | 0 | 0 | |||||||
13122 | FCHK | 0 | 0 | |||||||
13123 | FCHL | 0 | 0 | |||||||
13124 | FCHN | 0 | 0 | |||||||
13125 | FCHR | 0 | 0 | |||||||
13126 | FCHS | 0 | 0 | |||||||
13127 | FCHW | 0 | 0 | |||||||
13128 | FCHpA | 200 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 1300 | |||
13129 | FCI | 100 | 38 1/2 | 38 | 43 | 0 | ||||
13130 | FCII | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 100 | |
13131 | FCIQE | 0 | 0 | |||||||
13132 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13133 | FCISX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.33 | 0 | |
13134 | FCIT | 500 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 2400 | |
13135 | FCIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.17 | 5.32 | 377 | |
13136 | FCJ | 0 | 0 | |||||||
13137 | FCKE | 300 | 17.0000 | 16.0000 | 17.0000 | 0 | ||||
13138 | FCL | 200 | 35 5/8 | 35 1/2 | 35 7/8 | 0 | ||||
13139 | FCLC | 0 | 0 | |||||||
13140 | FCLG | 0 | 0 | |||||||
13141 | FCLI | 0 | 0 | |||||||
13142 | FCLK | 0 | 0 | |||||||
13143 | FCLL | 0 | 0 | |||||||
13144 | FCLM | 0 | 0 | |||||||
13145 | FCLN | 0 | 0 | |||||||
13146 | FCLO | 0 | 0 | |||||||
13147 | FCLP | 0 | 0 | |||||||
13148 | FCLR | 700 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/4 | 1100 | |
13149 | FCLS | 0 | 0 | |||||||
13150 | FCLT | 0 | 0 | |||||||
13151 | FCLXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.62 | 2.56 | 6250 | |
13152 | FCM | 0 | 0 | |||||||
13153 | FCM.A | 0 | 0 | |||||||
13154 | FCM.B | 0 | 0 | |||||||
13155 | FCMC | 100 | 1.0000 | 1.0000 | 1.8750 | 0 | ||||
13156 | FCME | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 200 | |
13157 | FCMF | 0 | 0 | |||||||
13158 | FCMFF | 0 | 0 | |||||||
13159 | FCMIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 | |
13160 | FCMT | 1500 | 10.0000 | 0 | ||||||
13161 | FCMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.79 | 2.79 | 3241 | |
13162 | FCN | 300 | 46 | 46 | 46 3/8 | 0 | ||||
13163 | FCNA | 0 | 0 | |||||||
13164 | FCNB | 700 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 700 | |
13165 | FCNC | 0 | 0 | |||||||
13166 | FCNCA | 300 | 67 | 67 | 67 | 67 | 65 | 67 | 300 | |
13167 | FCND | 0 | 0 | |||||||
13168 | FCNE | 0 | 0 | |||||||
13169 | FCNH | 0 | 0 | |||||||
13170 | FCNK | 0 | 0 | |||||||
13171 | FCNL | 0 | 0 | |||||||
13172 | FCNM | 0 | 0 | |||||||
13173 | FCNN | 0 | 0 | |||||||
13174 | FCNO | 0 | 0 | |||||||
13175 | FCNR | 0 | 0 | |||||||
13176 | FCNS | 0 | 0 | |||||||
13177 | FCNT | 0 | 0 | |||||||
13178 | FCNTX | 0 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 42.77 | 0 | |
13179 | FCNU | 0 | 0 | |||||||
13180 | FCNY | 300 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 25.5000 | 26.5000 | 800 | |
13181 | FCNpB | 1500 | 84 7/8 | 0 | ||||||
13182 | FCNpC | 12800 | 93 45/64 | 0 | ||||||
13183 | FCNpE | 200 | 25 1/2 | 0 | ||||||
13184 | FCNpU | 2900 | 24 1/8 | 24 | 24 1/8 | 24 | 3300 | |||
13185 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13186 | FCO | 200 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
13187 | FCOB | 3000 | 3/32 | 3/32 | 9/64 | 3/32 | 3/32 | 3/16 | 11000 | |
13188 | FCOL | 0 | 0 | |||||||
13189 | FCOLP | 0 | 0 | |||||||
13190 | FCOM | 600 | 36 | 35 7/8 | 36 1/4 | 35 7/8 | 36 | 36 1/4 | 98700 | |
13191 | FCOMN | 0 | 0 | |||||||
13192 | FCOMP | 700 | 41 1/2 | 41 1/2 | 42 1/4 | 0 | ||||
13193 | FCON | 0 | 0 | |||||||
13194 | FCOTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.42 | 0 | |
13195 | FCOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.07 | 5.21 | 3419 | |
13196 | FCP | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 400 | |
13197 | FCPB | 0 | 0 | |||||||
13198 | FCPK | 0 | 0 | |||||||
13199 | FCPO | 0 | 0 | |||||||
13200 | FCPP | 0 | 0 | |||||||
13201 | FCPR | 0 | 0 | |||||||
13202 | FCPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.94 | 5.03 | 3132 | |
13203 | FCRE | 2000 | 0.1250 | 0 | ||||||
13204 | FCRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.57 | 2.58 | 1374 | |
13205 | FCS/WS | 0 | 3/8 | 3/4 | 0 | |||||
13206 | FCSBQ | 1000 | 0.0010 | 0 | ||||||
13207 | FCSE | 100 | 3 3/8 | 2 9/16 | 3 3/8 | 2 9/16 | 3 1/8 | 3 3/8 | 238900 | |
13208 | FCSEW | 2000 | 11/16 | 17/32 | 23/32 | 17/32 | 5/8 | 11/16 | 18400 | |
13209 | FCSI | 2000 | 0.1300 | 0.0700 | 0.1875 | 0 | ||||
13210 | FCSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.85 | 4.96 | 23271 | |
13211 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13212 | FCTD | 0 | 0 | |||||||
13213 | FCTFX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
13214 | FCTR | 600 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 600 | |
13215 | FCTTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.86 | 0 | |
13216 | FCTW | 0 | 0 | |||||||
13217 | FCTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.82 | 2.85 | 2291 | |
13218 | FCUS | 5000 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0375 | 0.0475 | 5000 | |
13219 | FCUXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.31 | 4.39 | 2247 | |
13220 | FCVA | 600 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
13221 | FCVL | 1000 | 3.2500 | 2.4375 | 3.7500 | 1.2500 | 1.2500 | 3.7490 | 165600 | |
13222 | FCVSX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
13223 | FCVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.08 | 5.22 | 519 | |
13224 | FCW/WS | 200 | 1/64 | 0 | ||||||
13225 | FCWI | 1000 | 23 3/4 | 23 1/2 | 24 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 14000 | |
13226 | FCX | 2000 | 31 3/8 | 30 7/8 | 31 1/4 | 0 | ||||
13227 | FCX.A | 0 | 0 | |||||||
13228 | FCX/A | 500 | 30 7/8 | 28 3/4 | 29 3/8 | 0 | ||||
13229 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13230 | FCXA | 0 | 0 | |||||||
13231 | FCXI | 0 | 0 | |||||||
13232 | FCXIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
13233 | FCXK | 0 | 0 | |||||||
13234 | FCXP | 0 | 0 | |||||||
13235 | FCXV | 0 | 0 | |||||||
13236 | FCXp | 24500 | 29 55/64 | 29 55/64 | 29 55/64 | 29 55/64 | 24500 | |||
13237 | FCXpA | 100000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 100000 | |||
13238 | FCXpB | 100 | 33 3/8 | 33 3/4 | 34 1/8 | 0 | ||||
13239 | FCXpC | 200 | 31 7/8 | 0 | ||||||
13240 | FCXpD | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 1/8 | 200 | |
13241 | FCY | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 200 | |||
13242 | FCYB | 300 | 11.0000 | 0 | ||||||
13243 | FCYC | 0 | 0 | |||||||
13244 | FCYE | 0 | 0 | |||||||
13245 | FCYL | 0 | 0 | |||||||
13246 | FCYY | 0 | 0 | |||||||
13247 | FCZA | 300 | 26.2500 | 0 | ||||||
13248 | FD | 100 | 33 1/4 | 33 1/8 | 33 1/4 | 33 | 33 | 33 3/8 | 4500 | |
13249 | FD.WC | 0 | 0 | |||||||
13250 | FD/WS/C | 800 | 13 3/4 | 12 | 12 5/8 | 0 | ||||
13251 | FD/WS/D | 800 | 14 | 12 3/8 | 13 | 0 | ||||
13252 | FDAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.83 | 4.96 | 25569 | |
13253 | FDB | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | ||||
13254 | FDBAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 | |
13255 | FDBBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
13256 | FDBCX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
13257 | FDBG | 0 | 0 | |||||||
13258 | FDBI | 0 | 0 | |||||||
13259 | FDBK | 0 | 0 | |||||||
13260 | FDC | 500 | 85 3/4 | 86 1/8 | 86 1/8 | 85 3/4 | 85 5/8 | 86 | 700 | |
13261 | FDCA | 0 | 0 | |||||||
13262 | FDCAX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 19.12 | 0 | |
13263 | FDCB | 0 | 0 | |||||||
13264 | FDCC | 0 | 0 | |||||||
13265 | FDCE | 0 | 0 | |||||||
13266 | FDCF | 0 | 0 | |||||||
13267 | FDCG | 0 | 0 | |||||||
13268 | FDCH | 0 | 0 | |||||||
13269 | FDCI | 0 | 0 | |||||||
13270 | FDCL | 0 | 0 | |||||||
13271 | FDCN | 0 | 0 | |||||||
13272 | FDCO | 0 | 0 | |||||||
13273 | FDCP | 0 | 0 | |||||||
13274 | FDCPX | 0 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 48.05 | 0 | |
13275 | FDCR | 0 | 0 | |||||||
13276 | FDCS | 0 | 0 | |||||||
13277 | FDCT | 0 | 0 | |||||||
13278 | FDCV | 0 | 0 | |||||||
13279 | FDCX | 0 | 0 | |||||||
13280 | FDCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.56 | 4.66 | 12995 | |
13281 | FDCY | 0 | 0 | |||||||
13282 | FDEC | 300 | 20.5000 | 20.6250 | 20.6250 | 20.5000 | 20.2500 | 21.7500 | 1600 | |
13283 | FDEF | 1000 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/2 | 25400 | |
13284 | FDEGX | 0 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 26.98 | 0 | |
13285 | FDEQX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | |
13286 | FDESX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 19.58 | 0 | |
13287 | FDETX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.15 | 0 | |
13288 | FDEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.84 | 2.85 | 4905 | |
13289 | FDFAX | 0 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 42.44 | 0 | |
13290 | FDFB | 0 | 0 | |||||||
13291 | FDFFX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
13292 | FDGFX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
13293 | FDGI | 0 | 0 | |||||||
13294 | FDGRX | 0 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | |
13295 | FDGT | 600 | 8 1/2 | 8 1/4 | 8 3/4 | 7 3/4 | 8 | 9 | 7600 | |
13296 | FDHG | 1000 | 4.5000 | 4.5000 | 5.5000 | 0 | ||||
13297 | FDIR | 2000 | 9/16 | 1/2 | 21/32 | 0 | ||||
13298 | FDISX | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | |
13299 | FDIVX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
13300 | FDIX | 100 | 22.1250 | 22.1250 | 22.1250 | 22.1250 | 21.1250 | 22.1250 | 100 | |
13301 | FDLEX | 0 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | 0 | |
13302 | FDLI | 0 | 0 | |||||||
13303 | FDLN | 0 | 0 | |||||||
13304 | FDLNA | 500 | 9 3/8 | 9 1/8 | 9 7/16 | 9 1/8 | 9 3/8 | 9 7/16 | 301500 | |
13305 | FDLNB | 3600 | 8 7/8 | 8 3/4 | 9 | 8 11/16 | 8 7/8 | 9 | 250600 | |
13306 | FDLSX | 0 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 50.85 | 0 | |
13307 | FDLXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.82 | 4.94 | 18482 | |
13308 | FDM | 0 | 0 | |||||||
13309 | FDMMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
13310 | FDMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.87 | 2.90 | 8525 | |
13311 | FDNM | 300 | 29.5000 | 0 | ||||||
13312 | FDO | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 3/8 | 200 | |
13313 | FDOI | 0 | 0 | |||||||
13314 | FDOL | 0 | 0 | |||||||
13315 | FDON | 0 | 0 | |||||||
13316 | FDOO | 0 | 0 | |||||||
13317 | FDOS | 0 | 0 | |||||||
13318 | FDOT | 0 | 0 | |||||||
13319 | FDOX | 0 | 0 | |||||||
13320 | FDOY | 0 | 0 | |||||||
13321 | FDPC | 5000 | 13 5/8 | 13 1/2 | 13 3/4 | 12 3/4 | 13 1/4 | 13 3/4 | 55000 | |
13322 | FDPMX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 20.11 | 0 | |
13323 | FDQI | 200 | 0.3000 | 0.3000 | 0.3700 | 0 | ||||
13324 | FDRI | 0 | 0 | |||||||
13325 | FDRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.08 | 5.22 | 204192 | |
13326 | FDS | 100 | 20 1/4 | 20 1/4 | 20 3/4 | 0 | ||||
13327 | FDSCX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.55 | 0 | |
13328 | FDSI | 0 | 0 | |||||||
13329 | FDSIU | 0 | 0 | |||||||
13330 | FDSL | 0 | 0 | |||||||
13331 | FDSSX | 0 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | |
13332 | FDST | 0 | 0 | |||||||
13333 | FDSXX | 0 | 0.28 | 4.59 | 4.68 | 6844 | ||||
13334 | FDTP | 0 | 0 | |||||||
13335 | FDTS | 0 | 0 | |||||||
13336 | FDTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.98 | 5.11 | 22876 | |
13337 | FDUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.66 | 4.76 | 18267 | |
13338 | FDVLX | 0 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0 | |
13339 | FDX | 100 | 81 7/8 | 81 7/8 | 81 7/8 | 81 7/8 | 81 3/8 | 81 7/8 | 300 | |
13340 | FDXA | 0 | 0 | |||||||
13341 | FDXB | 0 | 0 | |||||||
13342 | FDXC | 0 | 0 | |||||||
13343 | FDXD | 0 | 0 | |||||||
13344 | FDXE | 0 | 0 | |||||||
13345 | FDXG | 0 | 0 | |||||||
13346 | FDXH | 0 | 0 | |||||||
13347 | FDXI | 0 | 0 | |||||||
13348 | FDXK | 0 | 0 | |||||||
13349 | FDXL | 0 | 0 | |||||||
13350 | FDXN | 0 | 0 | |||||||
13351 | FDXO | 0 | 0 | |||||||
13352 | FDXP | 0 | 0 | |||||||
13353 | FDXR | 0 | 0 | |||||||
13354 | FDXS | 0 | 0 | |||||||
13355 | FDXT | 0 | 0 | |||||||
13356 | FDXU | 0 | 0 | |||||||
13357 | FDXX | 0 | 0 | |||||||
13358 | FDYM | 0 | 0 | |||||||
13359 | FDYMF | 300 | 3 1/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 42600 | |
13360 | FE | 0 | 0 | |||||||
13361 | FEAFX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
13362 | FEB | 500 | 13 5/8 | 0 | ||||||
13363 | FEBA | 0 | 0 | |||||||
13364 | FEBR | 0 | 0 | |||||||
13365 | FECAX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.45 | 0 | |
13366 | FECBX | 0 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | |
13367 | FECHX | 0 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | |
13368 | FECLX | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 25.27 | 0 | |
13369 | FECPF | 0 | 0 | |||||||
13370 | FECXX | 0 | 0 | |||||||
13371 | FED | 100 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 200 | |||
13372 | FEDBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
13373 | FEDEX | 0 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 103.11 | 0 | |
13374 | FEDN | 0 | 0 | |||||||
13375 | FEDP | 100 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
13376 | FEDX | 0 | 0 | |||||||
13377 | FEET | 500 | 49 1/4 | 50 1/8 | 50 3/8 | 48 3/4 | 49 | 49 1/2 | 121600 | |
13378 | FEG | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 400 | |||
13379 | FEGCX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
13380 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13381 | FEI | 100 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
13382 | FEIBX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
13383 | FEIC | 200 | 10 7/8 | 10 7/8 | 11 1/8 | 10 5/8 | 10 5/8 | 10 7/8 | 5000 | |
13384 | FEIFX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
13385 | FEIIX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | |
13386 | FEIRX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 22.10 | 0 | |
13387 | FELE | 2000 | 35 15/16 | 37 | 37 | 35 3/4 | 35 3/4 | 37 1/4 | 5100 | |
13388 | FELV | 0 | 0 | |||||||
13389 | FEMKX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.56 | 0 | |
13390 | FEMMX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
13391 | FEMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.27 | 3.35 | 2213 | |
13392 | FEN | 0 | 0 | |||||||
13393 | FENH | 0 | 0 | |||||||
13394 | FENI | 0 | 0 | |||||||
13395 | FENRF | 0 | 6.1600 | 0 | ||||||
13396 | FENT | 200 | 9 15/16 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 4500 | |
13397 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13398 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13399 | FEP | 100 | 12 3/4 | 13 1/4 | 13 1/4 | 12 5/8 | 2800 | |||
13400 | FEPB | 0 | 0 | |||||||
13401 | FEPC | 0 | 0 | |||||||
13402 | FEPD | 0 | 0 | |||||||
13403 | FEPF | 0 | 0 | |||||||
13404 | FEPI | 0 | 0 | |||||||
13405 | FEPL | 0 | 0 | |||||||
13406 | FEPM | 0 | 0 | |||||||
13407 | FEPN | 0 | 0 | |||||||
13408 | FEPS | 0 | 0 | |||||||
13409 | FEQFX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
13410 | FEQIX | 0 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0 | |
13411 | FEQTX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | |
13412 | FEQVX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
13413 | FER | 700 | 13/32 | 0 | ||||||
13414 | FERO | 5000 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 51500 | |
13415 | FERT | 0 | 0 | |||||||
13416 | FERTP | 2500 | 162.0000 | 162.0000 | 175.0000 | 0 | ||||
13417 | FERX | 1000 | 1.8125 | 1.2500 | 1.8125 | 0 | ||||
13418 | FES | 300 | 256 | 0 | ||||||
13419 | FESB | 0 | 0 | |||||||
13420 | FESC | 0 | 0 | |||||||
13421 | FESD | 0 | 0 | |||||||
13422 | FESN | 0 | 0 | |||||||
13423 | FESW | 0 | 0 | |||||||
13424 | FESX | 5000 | 12 1/8 | 11 3/4 | 12 1/8 | 11 5/8 | 11 7/8 | 12 1/8 | 64100 | |
13425 | FET | 0 | 0 | |||||||
13426 | FETI | 2817 | 0.9600 | 0.8992 | 1.0816 | 0 | ||||
13427 | FETM | 100 | 38.7500 | 0 | ||||||
13428 | FEUG | 0 | 0 | |||||||
13429 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
13430 | FEURX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
13431 | FEUTX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.63 | 0 | |
13432 | FEXC | 0 | 0 | |||||||
13433 | FEXCM | 0 | 0 | |||||||
13434 | FEXPX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.04 | 0 | |
13435 | FF | 2000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 3/8 | 14 3/4 | 2200 | |
13436 | FFA | 200 | 22 1/2 | 22 3/4 | 23 1/4 | 0 | ||||
13437 | FFAA | 0 | 0 | |||||||
13438 | FFAC | 4000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2200 | 0.2600 | 4000 | |
13439 | FFAXX | 0 | 0 | |||||||
13440 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13441 | FFBA | 1000 | 15 1/16 | 15 | 15 1/16 | 15 | 15 | 15 1/8 | 2300 | |
13442 | FFBC | 300 | 31 | 31 1/2 | 31 1/2 | 31 | 31 | 31 1/2 | 1600 | |
13443 | FFBG | 1000 | 72 | 67 | 75 | 0 | ||||
13444 | FFBH | 1000 | 15 1/2 | 15 5/8 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 15100 | |
13445 | FFBI | 100 | 15 1/2 | 15 1/2 | 16 1/2 | 0 | ||||
13446 | FFBR | 2000 | 0.0015 | 0 | ||||||
13447 | FFBS | 100 | 21 3/4 | 21 1/2 | 23 | 0 | ||||
13448 | FFBZ | 400 | 27 1/2 | 26 | 28 1/2 | 0 | ||||
13449 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13450 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13451 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13452 | FFC/WD | 0 | 0 | |||||||
13453 | FFCC | 0 | 0 | |||||||
13454 | FFCH | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 900 | |
13455 | FFCN | 0 | 0 | |||||||
13456 | FFCQ | 10000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1250 | 0.2500 | 10000 | |
13457 | FFCS | 0 | 0 | |||||||
13458 | FFCT | 0 | 0 | |||||||
13459 | FFCw | 0 | 0 | |||||||
13460 | FFD | 100 | 22 1/2 | 22 1/8 | 22 3/4 | 0 | ||||
13461 | FFDB | 100 | 27.0000 | 24.5000 | 26.7500 | 0 | ||||
13462 | FFDBX | 0 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | |
13463 | FFDC | 0 | 0 | |||||||
13464 | FFDF | 100 | 12 | 11 | 12 | 11 | 11 | 12 | 1800 | |
13465 | FFDFX | 0 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 42.64 | 0 | |
13466 | FFDGX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.60 | 0 | |
13467 | FFDHX | 0 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | |
13468 | FFDO | 0 | 0 | |||||||
13469 | FFDP | 1500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 1500 | |
13470 | FFEC | 3000 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 1/8 | 8500 | |
13471 | FFED | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 10 1/2 | 11 3/4 | 100 | |
13472 | FFEIX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 | |
13473 | FFES | 3000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 3/4 | 4000 | |
13474 | FFEX | 200 | 9 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 12600 | |
13475 | FFFB | 2000 | 11.0000 | 0 | ||||||
13476 | FFFC | 2500 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 2700 | |
13477 | FFFD | 100 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 4200 | |
13478 | FFFG | 2000 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13479 | FFFL | 100 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 500 | |
13480 | FFG | 1000 | 20 1/4 | 22 | 22 1/2 | 0 | ||||
13481 | FFGC | 0 | 0 | |||||||
13482 | FFGI | 500 | 10 7/8 | 11 1/8 | 11 1/8 | 10 1/4 | 10 3/8 | 10 7/8 | 18100 | |
13483 | FFGXX | 0 | 0 | |||||||
13484 | FFH | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 500 | |||
13485 | FFHC | 100 | 25 1/2 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 116400 | |
13486 | FFHE | 0 | 0 | |||||||
13487 | FFHH | 1000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 19300 | |
13488 | FFHK | 0 | 0 | |||||||
13489 | FFHM | 0 | 0 | |||||||
13490 | FFHN | 0 | 0 | |||||||
13491 | FFHP | 0 | 0 | |||||||
13492 | FFHQ | 0 | 0 | |||||||
13493 | FFHS | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 200 | |
13494 | FFHT | 0 | 0 | |||||||
13495 | FFIC | 500 | 18 1/4 | 18 5/8 | 18 5/8 | 18 1/4 | 18 1/4 | 18 5/8 | 303100 | |
13496 | FFID | 0 | 0 | |||||||
13497 | FFIDX | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | |
13498 | FFIFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
13499 | FFIH | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2000 | |||
13500 | FFIHX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
13501 | FFIIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
13502 | FFIN | 600 | 36 | 35 | 36 | 35 | 35 | 36 3/4 | 1600 | |
13503 | FFIXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 5.26 | 5.36 | 2307 | |
13504 | FFKT | 200 | 39 3/4 | 39 3/4 | 41 1/4 | 0 | ||||
13505 | FFKY | 200 | 20 3/4 | 19 1/4 | 20 3/4 | 0 | ||||
13506 | FFLB | 5700 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
13507 | FFLC | 400 | 18 3/8 | 18 3/8 | 19 | 18 1/4 | 18 1/4 | 19 | 1800 | |
13508 | FFLIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
13509 | FFLM | 0 | 0.0001 | 0.0075 | 0 | |||||
13510 | FFLN | 300 | 16.2500 | 15.8750 | 16.8750 | 0 | ||||
13511 | FFLTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.36 | 0 | |
13512 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13513 | FFMA | 0 | 0 | |||||||
13514 | FFMD | 100 | 20.7500 | 0 | ||||||
13515 | FFMG | 0 | 0 | |||||||
13516 | FFMGW | 0 | 0 | |||||||
13517 | FFML | 200 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
13518 | FFMXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 5.09 | 5.20 | 1886 | |
13519 | FFOD | 0 | 0 | |||||||
13520 | FFOH | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 3/8 | 100000 | |
13521 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13522 | FFP | 100 | 7 1/4 | 0 | ||||||
13523 | FFPA | 0 | 0 | |||||||
13524 | FFPB | 200 | 23 15/16 | 23 3/4 | 24 1/8 | 23 3/4 | 23 3/4 | 24 1/8 | 6000 | |
13525 | FFPC | 100 | 11 1/8 | 11 1/8 | 11 5/8 | 0 | ||||
13526 | FFPE | 0 | 0 | |||||||
13527 | FFR | 0 | 0 | |||||||
13528 | FFRV | 1500 | 24 | 23 7/8 | 24 | 23 1/2 | 23 | 24 3/4 | 15500 | |
13529 | FFRXX | 0 | 0.53 | 2.76 | 2.78 | 552 | ||||
13530 | FFS | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 400 | |||
13531 | FFSH | 0 | 0 | |||||||
13532 | FFSI | 7000 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
13533 | FFSIW | 3000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13534 | FFSL | 900 | 19 7/8 | 19 1/4 | 19 7/8 | 19 1/4 | 19 1/4 | 20 | 1900 | |
13535 | FFSN | 0 | 0 | |||||||
13536 | FFSP | 1300 | 0.1093 | 0 | ||||||
13537 | FFSRX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
13538 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13539 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13540 | FFSW | 100 | 31 1/2 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 2200 | |
13541 | FFSWO | 500 | 40 3/4 | 40 1/2 | 43 1/2 | 0 | ||||
13542 | FFSWP | 100 | 74 | 74 | 74 | 74 | 72 1/2 | 77 1/2 | 100 | |
13543 | FFSX | 700 | 26 3/4 | 25 | 27 | 0 | ||||
13544 | FFTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.63 | 2.61 | 183 | |
13545 | FFTYX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
13546 | FFW | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
13547 | FFWC | 200 | 20 1/4 | 20 | 21 | 0 | ||||
13548 | FFWD | 300 | 17 | 16 1/4 | 17 | 0 | ||||
13549 | FFWHX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
13550 | FFWL | 0 | 0 | |||||||
13551 | FFWLN | 0 | 0 | |||||||
13552 | FFWM | 200 | 28 | 27 | 28 | 27 | 27 | 28 | 1400 | |
13553 | FFWS | 0 | 0 | |||||||
13554 | FFWWX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
13555 | FFXF | 0 | 0 | |||||||
13556 | FFXSX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
13557 | FFY | 0 | 0 | |||||||
13558 | FFYF | 100 | 24 3/8 | 24 | 24 3/8 | 24 | 24 | 24 3/8 | 900 | |
13559 | FG | 500 | 18 | 18 1/8 | 18 1/8 | 17 7/8 | 17 3/4 | 18 1/4 | 11000 | |
13560 | FGACX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
13561 | FGAS | 1000 | 24 3/4 | 24 7/8 | 25 | 24 5/8 | 24 3/4 | 25 | 30500 | |
13562 | FGATX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.90 | 0 | |
13563 | FGAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.97 | 5.11 | 851 | |
13564 | FGBDX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
13565 | FGBIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
13566 | FGBLX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
13567 | FGCI | 3900 | 30 1/2 | 31 | 31 | 30 3/8 | 30 3/8 | 30 3/4 | 44800 | |
13568 | FGCXX | 0 | 0 | |||||||
13569 | FGDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.79 | 4.91 | 2907 | |
13570 | FGGAX | 0 | 14.14 | 14.14 | 14.88 | 0 | ||||
13571 | FGGTX | 0 | 14.11 | 14.11 | 14.11 | 0 | ||||
13572 | FGHC | 500 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
13573 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13574 | FGIAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
13575 | FGIBX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | ||
13576 | FGINX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 10.06 | 0 | |
13577 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13578 | FGLAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 | |
13579 | FGLC | 0 | 0 | |||||||
13580 | FGLD | 2500 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
13581 | FGLDX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
13582 | FGLF | 3000 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.2812 | 0.3437 | 3000 | |
13583 | FGLFW | 500 | 0.0100 | 0 | ||||||
13584 | FGLG | 0 | 0 | |||||||
13585 | FGLIX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
13586 | FGLOX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
13587 | FGLS | 0 | 0 | |||||||
13588 | FGMAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
13589 | FGMNX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
13590 | FGMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.07 | 5.20 | 26093 | |
13591 | FGNO | 100 | 12.0000 | 0 | ||||||
13592 | FGOAX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.04 | 0 | |
13593 | FGOBX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
13594 | FGOCX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
13595 | FGOIX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.72 | 0 | |
13596 | FGOPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
13597 | FGOVX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
13598 | FGP | 400 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
13599 | FGPC | 0 | 0 | |||||||
13600 | FGPL | 0 | 0 | |||||||
13601 | FGPO | 0 | 0 | |||||||
13602 | FGPS | 0 | 0 | |||||||
13603 | FGRBX | 0 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | |
13604 | FGRCX | 0 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | |
13605 | FGRHX | 0 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | |
13606 | FGRIX | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | |
13607 | FGRP | 0 | 0 | |||||||
13608 | FGRWX | 0 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 37.70 | 0 | |
13609 | FGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.87 | 4.99 | 11883 | |
13610 | FGRZX | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | |
13611 | FGSAX | 0 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 27.75 | 0 | |
13612 | FGSBX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | |
13613 | FGSCX | 0 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | |
13614 | FGSSX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
13615 | FGSXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.05 | 5.16 | 1405 | |
13616 | FGTBX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | |
13617 | FGTXX | 0 | 0 | |||||||
13618 | FGVIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
13619 | FGVSX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
13620 | FGVUX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
13621 | FGVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.94 | 5.06 | 8243 | |
13622 | FGYH | 0 | 0 | |||||||
13623 | FGpA | 200 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 200 | |||
13624 | FH | 7500 | 34 5/8 | 33 | 33 3/8 | 0 | ||||
13625 | FHAF | 0 | 0 | |||||||
13626 | FHBBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
13627 | FHC | 400 | 6 | 5 11/16 | 6 1/4 | 0 | ||||
13628 | FHCI | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0350 | 0.0700 | 23800 | |
13629 | FHGBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
13630 | FHHA | 0 | 0 | |||||||
13631 | FHICX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
13632 | FHIGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
13633 | FHIIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.82 | 0 | |
13634 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13635 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13636 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13637 | FHKCX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.10 | 0 | |
13638 | FHLS | 0 | 0 | |||||||
13639 | FHLSX | 0 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0 | |
13640 | FHMBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
13641 | FHMG | 1000 | 14.7500 | 14.0000 | 15.5000 | 0 | ||||
13642 | FHPB | 0 | 0 | |||||||
13643 | FHPC | 100 | 35 7/8 | 35 3/4 | 35 7/8 | 35 5/8 | 35 5/8 | 35 7/8 | 88500 | |
13644 | FHPCA | 200 | 29 3/4 | 29 3/4 | 29 13/16 | 29 3/4 | 29 3/4 | 30 1/8 | 26800 | |
13645 | FHPCB | 0 | 0 | |||||||
13646 | FHRI | 5000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 20100 | |
13647 | FHRIW | 2700 | 7/8 | 7/8 | 1 | 0 | ||||
13648 | FHSI | 0 | 0.0200 | 0.8500 | 0 | |||||
13649 | FHT | 400 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
13650 | FHTA | 0 | 0 | |||||||
13651 | FHTC | 0 | 0 | |||||||
13652 | FHTFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.51 | 0 | |
13653 | FHTO | 0 | 0 | |||||||
13654 | FHTW | 0 | 0 | |||||||
13655 | FHV.A | 0 | 0 | |||||||
13656 | FHVN | 0 | 0 | |||||||
13657 | FHWN | 1000 | 32 1/2 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 33800 | |
13658 | FHYBX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
13659 | FHYHX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
13660 | FHYIX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.28 | 0 | |
13661 | FHYPX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
13662 | FHYTX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
13663 | FI | 100 | 52 1/4 | 0 | ||||||
13664 | FIA | 200 | 15 5/8 | 13 1/8 | 13 3/4 | 0 | ||||
13665 | FIAC | 0 | 0 | |||||||
13666 | FIAI | 0 | 0 | |||||||
13667 | FIAL | 0 | 0 | |||||||
13668 | FIAN | 0 | 0 | |||||||
13669 | FIARX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.07 | 0 | |
13670 | FIAX | 0 | 0 | |||||||
13671 | FIAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.06 | 2.85 | 357 | |
13672 | FIAZX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.69 | 0 | |
13673 | FIAp | 200 | 7 1/4 | 0 | ||||||
13674 | FIApA | 900 | 8 1/8 | 6 | 16 | 0 | ||||
13675 | FIBC | 2500 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 | 14 1/2 | 7900 | |
13676 | FIBCX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 20.91 | 0 | |
13677 | FIBGX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | ||
13678 | FIBM | 100 | 48.5000 | 0 | ||||||
13679 | FIBN | 0 | 0 | |||||||
13680 | FIBNP | 0 | 0 | |||||||
13681 | FIBR | 1000 | 9 11/16 | 9 9/16 | 9 3/4 | 9 9/16 | 9 9/16 | 9 5/8 | 139300 | |
13682 | FIBS | 500 | 8.5000 | 8.3750 | 9.0000 | 0 | ||||
13683 | FIBT | 0 | 0 | |||||||
13684 | FIC | 100 | 36 | 36 | 36 | 36 | 100 | |||
13685 | FICAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.48 | 0 | |
13686 | FICC | 0 | 0 | |||||||
13687 | FICDX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.24 | 0 | |
13688 | FICMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 17100 | |
13689 | FICNX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
13690 | FICTX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.44 | 0 | |
13691 | FICXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.82 | 4.91 | 1289 | |
13692 | FIDCX | 0 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 0 | |
13693 | FIDSX | 0 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 75.82 | 0 | |
13694 | FIDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.26 | 5.40 | 14362 | |
13695 | FIDY | 0 | 0 | |||||||
13696 | FIDYX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
13697 | FIEBX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
13698 | FIECX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
13699 | FIEGX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
13700 | FIEUX | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 27.73 | 0 | |
13701 | FIF | 10000 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
13702 | FIFG | 0 | 0 | |||||||
13703 | FIFIX | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.54 | 0 | |
13704 | FIFLX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 | |
13705 | FIFN | 0 | 0 | |||||||
13706 | FIFS | 6300 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 6300 | |
13707 | FIG | 0 | 0 | |||||||
13708 | FIGA | 200 | 25.2500 | 0 | ||||||
13709 | FIGBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
13710 | FIGF | 0 | 0 | |||||||
13711 | FIGFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
13712 | FIGI | 100 | 11 3/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 3/4 | 1100 | |
13713 | FIGIA | 200 | 12 5/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 5/8 | 313500 | |
13714 | FIGIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
13715 | FIGP | 0 | 0 | |||||||
13716 | FIGPX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.42 | 0 | |
13717 | FIGR | 0 | 0 | |||||||
13718 | FIGRX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
13719 | FIGS | 0 | 0 | |||||||
13720 | FIGTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
13721 | FIGVX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.73 | 0 | |
13722 | FIGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.23 | 5.38 | 31137 | |
13723 | FIGpA | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 700 | |||
13724 | FIGpB | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 2600 | |||
13725 | FIHYX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.70 | 0 | |
13726 | FIIF | 400 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.1250 | 2.3125 | 400 | |
13727 | FIIFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
13728 | FIIGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.57 | 0 | |
13729 | FIIIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
13730 | FIISX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.58 | 0 | |
13731 | FIITX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 6.14 | 0 | |
13732 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
13733 | FILC | 0 | 0 | |||||||
13734 | FILE | 300 | 29 3/4 | 28 1/2 | 30 1/2 | 28 1/2 | 29 3/4 | 30 1/4 | 247400 | |
13735 | FILL | 0 | 0 | |||||||
13736 | FILO | 0 | 0 | |||||||
13737 | FILR | 0 | 0 | |||||||
13738 | FILS | 0 | 0 | |||||||
13739 | FILT | 0 | 0 | |||||||
13740 | FIMAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.67 | 0 | |
13741 | FIMDX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.62 | 0 | |
13742 | FIMG | 3000 | 7 3/8 | 6 3/4 | 7 1/2 | 6 5/8 | 7 1/4 | 7 3/8 | 281900 | |
13743 | FIMIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
13744 | FIMNX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.98 | 0 | |
13745 | FIMTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
13746 | FIMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.15 | 3.18 | 23950 | |
13747 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
13748 | FINAX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.18 | 0 | |
13749 | FINBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
13750 | FINE | 2000 | 15 5/8 | 15 3/4 | 15 7/8 | 15 5/8 | 15 5/8 | 16 | 5400 | |
13751 | FINEX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.73 | 0 | |
13752 | FINF | 0 | 0 | |||||||
13753 | FING | 0 | 0 | |||||||
13754 | FINIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
13755 | FINJX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.77 | 0 | |
13756 | FINL | 1000 | 46 1/2 | 46 1/2 | 47 1/8 | 45 | 46 1/4 | 46 3/4 | 126100 | |
13757 | FINN | 35 | 3650.00 | 3400.00 | 4000.00 | 0 | ||||
13758 | FINTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.77 | 0 | |
13759 | FINX | 200 | 2.8125 | 2.8750 | 2.8750 | 2.7500 | 2.6250 | 2.8125 | 28000 | |
13760 | FINXP | 0 | 0 | |||||||
13761 | FIOHX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 13.10 | 0 | |
13762 | FIOW | 200 | 29.2500 | 0 | ||||||
13763 | FIPBX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
13764 | FIPXX | 0 | 0 | |||||||
13765 | FIR | 400 | 46 1/2 | 0 | ||||||
13766 | FIRE | 1800 | 15 7/8 | 15 7/8 | 16 1/8 | 0 | ||||
13767 | FIRM | 1500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
13768 | FIRS | 0 | 0 | |||||||
13769 | FIS | 0 | 0 | |||||||
13770 | FISAX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.55 | 0 | |
13771 | FISB | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/4 | 100 | |
13772 | FISBX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | ||
13773 | FISC | 200 | 0.0001 | 0 | ||||||
13774 | FISCX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.31 | 0 | |
13775 | FISEX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.17 | 0 | |
13776 | FISN | 0 | 0 | |||||||
13777 | FISNY | 0 | 0 | |||||||
13778 | FISPX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
13779 | FISSX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 22.94 | 0 | |
13780 | FIST | 0 | 0 | |||||||
13781 | FISV | 200 | 38 | 38 3/8 | 38 5/8 | 37 3/4 | 38 | 38 1/4 | 230100 | |
13782 | FISXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.10 | 5.22 | 70239 | |
13783 | FIT | 300 | 27 | 27 3/4 | 28 5/8 | 0 | ||||
13784 | FITAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.72 | 0 | |
13785 | FITB | 100 | 61 3/8 | 60 | 61 1/2 | 59 3/4 | 61 | 61 3/8 | 134300 | |
13786 | FITC | 200 | 27 1/4 | 26 3/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/2 | 1100 | |
13787 | FITRX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.44 | 0 | |
13788 | FITS | 0 | 0 | |||||||
13789 | FITSX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
13790 | FITT | 6000 | 0.0700 | 0.0625 | 0.1562 | 0 | ||||
13791 | FITTW | 48000 | 0.0400 | 0.0312 | 0.1500 | 0 | ||||
13792 | FITV | 100 | 54.5000 | 0 | ||||||
13793 | FITXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.72 | 4.83 | 969 | |
13794 | FITZ | 0 | 0 | |||||||
13795 | FIUAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
13796 | FIUBX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0 | ||
13797 | FIUGX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
13798 | FIUHX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
13799 | FIUIX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
13800 | FIUSX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.68 | 0 | |
13801 | FIUTX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.68 | 0 | |
13802 | FIVAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.56 | 0 | |
13803 | FIVD | 2000 | 2 3/32 | 1 1/2 | 2 1/4 | 0 | ||||
13804 | FIVFX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
13805 | FIVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.83 | 4.95 | 1353 | |
13806 | FIWO | 0 | 0 | |||||||
13807 | FIXC | 2500 | 0.7812 | 0.7812 | 0.7812 | 0.6875 | 0.7187 | 0.7812 | 9000 | |
13808 | FIXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.76 | 2.79 | 235 | |
13809 | FIZ | 200 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 400 | |||
13810 | FIZD | 0 | 0 | |||||||
13811 | FIZw | 0 | 9 | 9 1/2 | 0 | |||||
13812 | FJA | 3000 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | ||||
13813 | FJAG | 0 | 0 | |||||||
13814 | FJAL | 0 | 0 | |||||||
13815 | FJAO | 0 | 0 | |||||||
13816 | FJAPX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.48 | 0 | |
13817 | FJAp | 1000 | 6 | 6 | 6 | 6 | 1000 | |||
13818 | FJC | 1000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/8 | 6 1/2 | 2000 | |
13819 | FJCG | 0 | 0 | |||||||
13820 | FJCS | 0 | 0 | |||||||
13821 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
13822 | FJIN | 0 | 0 | |||||||
13823 | FJMY | 300 | 43.0000 | 0 | ||||||
13824 | FJQ.AV | 0 | 0 | |||||||
13825 | FJSCX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.88 | 0 | |
13826 | FJTS | 0 | 0 | |||||||
13827 | FJTSY | 0 | 0 | |||||||
13828 | FKAM | 5000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 5000 | |||
13829 | FKBC | 2300 | 26 1/32 | 27 3/4 | 28 1/4 | 26 | 26 | 28 1/4 | 7100 | |
13830 | FKBRX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.45 | 0 | |
13831 | FKCC | 0 | 0 | |||||||
13832 | FKCCP | 0 | 0 | |||||||
13833 | FKCGX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 20.59 | 0 | |
13834 | FKCIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.02 | 0 | |
13835 | FKCM | 1400 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 16400 | |
13836 | FKDNX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.14 | 0 | |
13837 | FKFS | 500 | 19 | 18 1/4 | 19 | 18 | 18 1/4 | 19 1/4 | 7000 | |
13838 | FKGHX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 19.14 | 0 | |
13839 | FKGRX | 0 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 24.14 | 0 | |
13840 | FKI | 0 | 0 | |||||||
13841 | FKINX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.41 | 0 | |
13842 | FKITX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.10 | 0 | |
13843 | FKKY | 2000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 2000 | |
13844 | FKL | 200 | 11 1/2 | 0 | ||||||
13845 | FKLAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
13846 | FKLN | 5000 | 1.1300 | 1.1250 | 1.1500 | 1.1250 | 1.1250 | 1.1562 | 81000 | |
13847 | FKLNU | 1000 | 1.7500 | 1.0312 | 1.7500 | 0 | ||||
13848 | FKLNW | 700 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1700 | 1700 | |
13849 | FKNIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.43 | 0 | |
13850 | FKPGX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.32 | 0 | |
13851 | FKRCX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 | |
13852 | FKREX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.17 | 0 | |
13853 | FKSTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.49 | 0 | |
13854 | FKTFX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.46 | 0 | |
13855 | FKTIX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.43 | 0 | |
13856 | FKUSX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 7.04 | 0 | |
13857 | FKUTX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.31 | 0 | |
13858 | FKYCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
13859 | FKYS | 300 | 32.0000 | 0 | ||||||
13860 | FKYTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.48 | 0 | |
13861 | FL | 0 | 0 | |||||||
13862 | FLA | 100 | 81 7/8 | 0 | ||||||
13863 | FLAA | 0 | 0 | |||||||
13864 | FLAAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.39 | 0 | |
13865 | FLABX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
13866 | FLAG | 100 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
13867 | FLAI | 200 | 0.1700 | 0.1500 | 0.3750 | 0 | ||||
13868 | FLAM | 0 | 0 | |||||||
13869 | FLAN | 0 | 0 | |||||||
13870 | FLAO | 0 | 0 | |||||||
13871 | FLAS | 0 | 0 | |||||||
13872 | FLATX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.59 | 0 | |
13873 | FLB | 100 | 25 1/4 | 25 1/4 | 25 5/8 | 25 1/8 | 1000 | |||
13874 | FLBG | 0 | 0 | |||||||
13875 | FLBGF | 0 | 0 | |||||||
13876 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
13877 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
13878 | FLCGX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
13879 | FLCN | 1000 | 29 1/4 | 29 1/4 | 29 5/8 | 29 1/4 | 29 1/4 | 29 5/8 | 239600 | |
13880 | FLCSX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
13881 | FLD | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 7/8 | 100 | |
13882 | FLDC | 0 | 0 | |||||||
13883 | FLDCP | 7500 | 38 1/4 | 38 3/8 | 38 3/8 | 38 1/8 | 38 | 39 | 80000 | |
13884 | FLDL | 0 | 0 | |||||||
13885 | FLDN | 0 | 0 | |||||||
13886 | FLDR | 2300 | 10 | 9 3/4 | 10 | 9 3/4 | 9 7/8 | 10 1/8 | 5800 | |
13887 | FLDV | 2000 | 5.5000 | 3.5000 | 5.5000 | 0 | ||||
13888 | FLE | 200 | 32 7/8 | 32 1/2 | 33 | 0 | ||||
13889 | FLEA | 0 | 0 | |||||||
13890 | FLEC | 0 | 0 | |||||||
13891 | FLEGX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 21.16 | 0 | |
13892 | FLEH | 0 | 0 | |||||||
13893 | FLEI | 0 | 0 | |||||||
13894 | FLEK | 0 | 0 | |||||||
13895 | FLEN | 0 | 0 | |||||||
13896 | FLEO | 0 | 0 | |||||||
13897 | FLEPX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 14.60 | 0 | |
13898 | FLES | 0 | 0 | |||||||
13899 | FLET | 0 | 0 | |||||||
13900 | FLEX | 0 | 0 | |||||||
13901 | FLEXF | 1000 | 27 3/4 | 27 3/4 | 28 1/4 | 27 1/8 | 27 1/4 | 27 3/4 | 72000 | |
13902 | FLEw | 0 | 0 | |||||||
13903 | FLFC | 400 | 17 | 16 1/2 | 17 1/2 | 0 | ||||
13904 | FLFCO | 1100 | 24.5000 | 0 | ||||||
13905 | FLG | 0 | 0 | |||||||
13906 | FLH | 100 | 92 5/8 | 89 1/4 | 90 3/4 | 0 | ||||
13907 | FLHE | 0 | 0 | |||||||
13908 | FLHI | 100 | 4.5000 | 0 | ||||||
13909 | FLHL | 0 | 0 | |||||||
13910 | FLHO | 0 | 0 | |||||||
13911 | FLHP | 0 | 0 | |||||||
13912 | FLHV | 0 | 0 | |||||||
13913 | FLI | 500 | 4 3/8 | 3 1/4 | 4 1/8 | 0 | ||||
13914 | FLIA | 0 | 0 | |||||||
13915 | FLIC | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 35 1/2 | 300 | |
13916 | FLID | 0 | 0 | |||||||
13917 | FLIM | 0 | 0 | |||||||
13918 | FLIN | 0 | 0 | |||||||
13919 | FLINX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.40 | 0 | |
13920 | FLIR | 100 | 13 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/2 | 5200 | |
13921 | FLISX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | |
13922 | FLITX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.86 | 0 | |
13923 | FLK | 100 | 38 | 0 | ||||||
13924 | FLKC | 0 | 0 | |||||||
13925 | FLKI | 0 | 0 | |||||||
13926 | FLKN | 0 | 0 | |||||||
13927 | FLKO | 0 | 0 | |||||||
13928 | FLKP | 0 | 0 | |||||||
13929 | FLKT | 0 | 0 | |||||||
13930 | FLKY | 100 | 14 | 14 | 14 1/2 | 0 | ||||
13931 | FLLC | 800 | 9.5000 | 9.3750 | 10.0000 | 0 | ||||
13932 | FLM | 200 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 17 7/8 | 1500 | |
13933 | FLMCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
13934 | FLME | 0 | 0 | |||||||
13935 | FLMF | 0 | 0 | |||||||
13936 | FLMFX | 0 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0 | |
13937 | FLMGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
13938 | FLMK | 300 | 3 1/16 | 3 1/4 | 3 1/4 | 2 15/16 | 3 1/16 | 3 1/4 | 6100 | |
13939 | FLML | 0 | 0 | |||||||
13940 | FLMLY | 2500 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/2 | 17700 | |
13941 | FLMMX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
13942 | FLMO | 0 | 0 | |||||||
13943 | FLMR | 0 | 0 | |||||||
13944 | FLMS | 0 | 0 | |||||||
13945 | FLMT | 0 | 0 | |||||||
13946 | FLMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.00 | 3.01 | 4985 | |
13947 | FLNCX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.64 | 0 | |
13948 | FLNYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.15 | 0 | |
13949 | FLO | 1400 | 19 7/8 | 19 3/4 | 20 1/8 | 19 3/4 | 19 1/2 | 20 | 3000 | |
13950 | FLOA | 0 | 0 | |||||||
13951 | FLOC | 0 | 0 | |||||||
13952 | FLOF | 0 | 0 | |||||||
13953 | FLOG | 400 | 0.0600 | 0.0500 | 0.1000 | 0 | ||||
13954 | FLOH | 0 | 0 | |||||||
13955 | FLON | 0 | 0 | |||||||
13956 | FLOO | 0 | 0 | |||||||
13957 | FLOS | 4000 | 1.7500 | 1.6250 | 2.8750 | 0 | ||||
13958 | FLOTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.00 | 0 | |
13959 | FLOW | 2000 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 10200 | |
13960 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
13961 | FLP | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 200 | |||
13962 | FLPB | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 | 16 1/4 | 7000 | |
13963 | FLPLP | 100 | 63.7500 | 0 | ||||||
13964 | FLPO | 0 | 0 | |||||||
13965 | FLPSX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 20.60 | 0 | |
13966 | FLPTP | 200 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | 200 | |||
13967 | FLPW | 0 | 0 | |||||||
13968 | FLPWM | 100 | 64.1000 | 0 | ||||||
13969 | FLPWN | 300 | 66.0500 | 0 | ||||||
13970 | FLPWO | 100 | 62.0000 | 0 | ||||||
13971 | FLPWP | 200 | 57.0000 | 0 | ||||||
13972 | FLPX | 0 | 0 | |||||||
13973 | FLPXO | 0 | 0 | |||||||
13974 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
13975 | FLQD | 700 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
13976 | FLR | 200 | 61 1/2 | 61 3/8 | 61 1/2 | 61 3/8 | 61 1/4 | 62 1/4 | 1000 | |
13977 | FLRA | 0 | 0 | |||||||
13978 | FLRB | 0 | 0 | |||||||
13979 | FLRC | 0 | 0 | |||||||
13980 | FLRD | 0 | 0 | |||||||
13981 | FLRF | 0 | 0 | |||||||
13982 | FLRFX | 0 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0 | |
13983 | FLRG | 0 | 0 | |||||||
13984 | FLRI | 0 | 0 | |||||||
13985 | FLRL | 0 | 0 | |||||||
13986 | FLRM | 0 | 0 | |||||||
13987 | FLRN | 0 | 0 | |||||||
13988 | FLRO | 500 | 12 13/16 | 12 3/4 | 13 | 0 | ||||
13989 | FLROJ | 0 | 0 | |||||||
13990 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
13991 | FLRP | 0 | 0 | |||||||
13992 | FLRR | 0 | 0 | |||||||
13993 | FLRS | 0 | 0 | |||||||
13994 | FLRT | 0 | 0 | |||||||
13995 | FLRU | 0 | 0 | |||||||
13996 | FLRW | 0 | 0 | |||||||
13997 | FLRY | 0 | 0 | |||||||
13998 | FLS | 0 | 0 | |||||||
13999 | FLSC | 200 | 4 5/8 | 4 7/16 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 19600 | |
14000 | FLSH | 0 | 0 | |||||||
14001 | FLSHF | 2000 | 7 3/4 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/2 | 7 3/4 | 133700 | |
14002 | FLST | 500 | 1 31/32 | 2 1/32 | 2 1/32 | 1 31/32 | 1 31/32 | 2 1/32 | 39100 | |
14003 | FLSTP | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/8 | 6 1/4 | 6 3/4 | 14100 | |
14004 | FLT | 100 | 46 3/4 | 47 3/8 | 47 3/8 | 46 3/4 | 46 5/8 | 47 | 1900 | |
14005 | FLT.W | 0 | 0 | |||||||
14006 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14007 | FLTB | 0 | 0 | |||||||
14008 | FLTC | 0 | 0 | |||||||
14009 | FLTCX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
14010 | FLTDX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.93 | 0 | |
14011 | FLTE | 0 | 0 | |||||||
14012 | FLTFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
14013 | FLTG | 0 | 0 | |||||||
14014 | FLTH | 0 | 0 | |||||||
14015 | FLTHP | 112500 | 42.9850 | 42.9850 | 42.9850 | 42.9850 | 112500 | |||
14016 | FLTI | 0 | 0 | |||||||
14017 | FLTIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
14018 | FLTK | 0 | 0 | |||||||
14019 | FLTM | 0 | 0 | |||||||
14020 | FLTMX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
14021 | FLTN | 0 | 0 | |||||||
14022 | FLTR | 2000 | 14.7500 | 0 | ||||||
14023 | FLTS | 0 | 0 | |||||||
14024 | FLTSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
14025 | FLTT | 0 | 0 | |||||||
14026 | FLTU | 0 | 0 | |||||||
14027 | FLTW | 0 | 0 | |||||||
14028 | FLTX | 0 | 0 | |||||||
14029 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14030 | FLTpC | 800 | 25 1/2 | 0 | ||||||
14031 | FLTpD | 500 | 25 7/8 | 0 | ||||||
14032 | FLTpE | 1000 | 27 1/8 | 0 | ||||||
14033 | FLTpF | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 100 | |||
14034 | FLTpG | 100000 | 47 13/64 | 47 | 47 13/64 | 47 | 105000 | |||
14035 | FLUCX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
14036 | FLVB | 200 | 1.1250 | 1.0000 | 1.6250 | 0 | ||||
14037 | FLVBX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 16.60 | 0 | |
14038 | FLWR | 100 | 3 17/64 | 3 1/4 | 3 17/64 | 3 1/4 | 3 1/4 | 3 1/2 | 1100 | |
14039 | FLXA | 0 | 0 | |||||||
14040 | FLXAF | 0 | 0 | |||||||
14041 | FLXBX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | |
14042 | FLXS | 100 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 23700 | |
14043 | FLXT | 0 | 0 | |||||||
14044 | FLY | 300 | 15 | 15 | 15 | 15 | 800 | |||
14045 | FLY.A | 0 | 0 | |||||||
14046 | FLY.B | 0 | 0 | |||||||
14047 | FLYA | 0 | 0 | |||||||
14048 | FLYAF | 500 | 4 1/4 | 3 3/4 | 4 1/8 | 0 | ||||
14049 | FLYD | 0 | 0 | |||||||
14050 | FLYE | 500 | 1.7500 | 2.0000 | 2.0000 | 1.7500 | 1.0000 | 2.0000 | 3000 | |
14051 | FLYM | 375 | 4.0000 | 0 | ||||||
14052 | FLYN | 0 | 0 | |||||||
14053 | FLYP | 8000 | 0.6250 | 0 | ||||||
14054 | FLYT | 500 | 13 | 13 3/8 | 13 1/2 | 12 1/2 | 12 3/4 | 13 1/2 | 84300 | |
14055 | FLYTU | 500 | 33 | 0 | ||||||
14056 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14057 | FLYTZ | 1000 | 5 1/8 | 5 1/2 | 5 5/8 | 5 | 4 7/8 | 5 1/2 | 48200 | |
14058 | FLw | 0 | 0 | |||||||
14059 | FM | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 100 | |
14060 | FMAC | 100 | 20 3/8 | 20 1/2 | 20 1/2 | 19 7/8 | 19 7/8 | 20 3/8 | 76000 | |
14061 | FMAF | 5000 | 27.0000 | 0 | ||||||
14062 | FMAFX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
14063 | FMAG | 0 | 0 | |||||||
14064 | FMAGX | 0 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 79.85 | 0 | |
14065 | FMASX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
14066 | FMB | 0 | 0 | |||||||
14067 | FMB+ | 0 | 0 | |||||||
14068 | FMBA | 0 | 0 | |||||||
14069 | FMBC | 5000 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 25 | 25 1/2 | 27400 | |
14070 | FMBD | 1000 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 1/8 | 9200 | |
14071 | FMBDX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
14072 | FMBG | 0 | 0 | |||||||
14073 | FMBH | 100 | 40.0000 | 0 | ||||||
14074 | FMBI | 400 | 31 | 31 | 31 | 31 | 30 1/2 | 31 | 500 | |
14075 | FMBIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
14076 | FMBK | 200 | 31 3/8 | 31 1/2 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 700 | |
14077 | FMBL | 65 | 18.3600 | 158.2784 | 18.3600 | 18.3600 | 151.2700 | 187.2700 | 65 | |
14078 | FMBN | 600 | 24 | 24 3/4 | 24 3/4 | 24 | 23 1/2 | 24 3/4 | 800 | |
14079 | FMBO | 200 | 44.5000 | 0 | ||||||
14080 | FMBR | 100 | 12.5000 | 0 | ||||||
14081 | FMBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.76 | 4.88 | 1406 | |
14082 | FMBp | 4900 | 25 5/32 | 25 13/64 | 25 13/64 | 25 5/32 | 9500 | |||
14083 | FMC | 100 | 68 7/8 | 69 | 69 | 68 7/8 | 68 1/4 | 69 1/4 | 1600 | |
14084 | FMCAX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.94 | 0 | |
14085 | FMCC | 0 | 0 | |||||||
14086 | FMCE | 0 | 0 | |||||||
14087 | FMCG | 0 | 0 | |||||||
14088 | FMCH | 0 | 0 | |||||||
14089 | FMCL | 0 | 0 | |||||||
14090 | FMCM | 0 | 0 | |||||||
14091 | FMCN | 0 | 0 | |||||||
14092 | FMCO | 3500 | 15 5/8 | 15 1/2 | 16 | 0 | ||||
14093 | FMCP | 0 | 0 | |||||||
14094 | FMCPX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
14095 | FMCR | 0 | 0 | |||||||
14096 | FMCS | 0 | 0 | |||||||
14097 | FMCSX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
14098 | FMCT | 1500 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 3/4 | 1500 | |
14099 | FMCW | 0 | 0 | |||||||
14100 | FMCX | 0 | 0 | |||||||
14101 | FMCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.51 | 4.62 | 195 | |
14102 | FMDA | 0 | 0 | |||||||
14103 | FMDAY | 500 | 15/32 | 1/4 | 5/16 | 118200 | ||||
14104 | FMDCX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
14105 | FMDD | 0 | 0 | |||||||
14106 | FMDDQ | 300 | 0.0250 | 0 | ||||||
14107 | FMDS | 0 | 0 | |||||||
14108 | FMDTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.76 | 0 | |
14109 | FMDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.30 | 5.45 | 2697 | |
14110 | FMDYN | 0 | 0 | |||||||
14111 | FMDYW | 1000 | 1/16 | 1/16 | 1/4 | 5800 | ||||
14112 | FMEIX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
14113 | FMER | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 3/8 | 31 3/4 | 19500 | |
14114 | FMFA | 0 | 0 | |||||||
14115 | FMFC | 0 | 0 | |||||||
14116 | FMFDX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
14117 | FMFK | 500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1400 | 500 | |
14118 | FMFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.72 | 4.82 | 12128 | |
14119 | FMG | 400 | 7 3/4 | 7 3/4 | 8 | 0 | ||||
14120 | FMGCX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.34 | 0 | |
14121 | FMGFX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
14122 | FMGGX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
14123 | FMGIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
14124 | FMGM | 0 | 0 | |||||||
14125 | FMGXX | 0 | 0 | |||||||
14126 | FMHTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
14127 | FMI | 600 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
14128 | FMICX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
14129 | FMIFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
14130 | FMIIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
14131 | FMILX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.69 | 0 | |
14132 | FMINX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 | |
14133 | FMISX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.00 | 0 | |
14134 | FMITX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.12 | 0 | |
14135 | FMIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.88 | 2.88 | 2361 | |
14136 | FMJE | 800 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
14137 | FMLN | 0 | 0 | |||||||
14138 | FMLY | 1500 | 28 3/4 | 28 3/8 | 28 3/4 | 28 3/8 | 28 3/8 | 28 3/4 | 10500 | |
14139 | FMMN | 0 | 0 | |||||||
14140 | FMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.50 | 4.60 | 1664 | |
14141 | FMN | 500 | 18 5/8 | 18 | 18 1/2 | 0 | ||||
14142 | FMNB | 400 | 47.5000 | 0 | ||||||
14143 | FMND | 0 | 0 | |||||||
14144 | FMNG | 0 | 0 | |||||||
14145 | FMNI | 0 | 0 | |||||||
14146 | FMNXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.38 | 4.47 | 1248 | |
14147 | FMO | 200 | 23 5/8 | 24 | 24 | 23 5/8 | 23 3/8 | 23 7/8 | 2400 | |
14148 | FMOC | 0 | 0 | |||||||
14149 | FMOE | 0 | 0 | |||||||
14150 | FMOL | 0 | 0 | |||||||
14151 | FMON | 0 | 0 | |||||||
14152 | FMOR | 100 | 4 5/8 | 4 5/8 | 5 5/8 | 0 | ||||
14153 | FMOS | 0 | 0 | |||||||
14154 | FMOTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.18 | 0 | |
14155 | FMPO | 500 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 1400 | |
14156 | FMPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.32 | 5.48 | 98794 | |
14157 | FMR | 200 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
14158 | FMRI | 0 | 0 | |||||||
14159 | FMRIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
14160 | FMRR | 0 | 0 | |||||||
14161 | FMRX | 1000 | 7 | 6 3/4 | 7 1/2 | 6 5/8 | 6 1/2 | 7 1/2 | 38000 | |
14162 | FMS.A | 0 | 0 | |||||||
14163 | FMS.C | 0 | 0 | |||||||
14164 | FMSB | 1500 | 14 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
14165 | FMSFX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
14166 | FMST | 1500 | 8 5/8 | 8 5/8 | 9 1/8 | 0 | ||||
14167 | FMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.95 | 2.97 | 6068 | |
14168 | FMT | 500 | 29 1/4 | 29 3/8 | 29 3/8 | 29 1/4 | 28 3/4 | 29 3/8 | 700 | |
14169 | FMTAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.00 | 0 | |
14170 | FMTC | 10000 | 0.1100 | 0.1100 | 0.2000 | 0 | ||||
14171 | FMTEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
14172 | FMTG | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
14173 | FMTI | 1000 | 4.1250 | 4.1250 | 4.2500 | 0 | ||||
14174 | FMTK | 0 | 0 | |||||||
14175 | FMTRX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
14176 | FMTT | 0 | 0 | |||||||
14177 | FMTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.98 | 5.11 | 6750 | |
14178 | FMTp | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
14179 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14180 | FMUIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
14181 | FMWF | 0 | 0 | |||||||
14182 | FMXI | 1000 | 17 | 17 3/8 | 17 5/8 | 17 | 17 | 17 1/8 | 138700 | |
14183 | FMXSX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
14184 | FMY | 300 | 33 5/8 | 33 7/8 | 34 3/8 | 0 | ||||
14185 | FMYC | 0 | 0 | |||||||
14186 | FMYE | 0 | 0 | |||||||
14187 | FMYF | 0 | 0 | |||||||
14188 | FMYH | 0 | 0 | |||||||
14189 | FMYI | 0 | 0 | |||||||
14190 | FMYL | 0 | 0 | |||||||
14191 | FMYM | 0 | 0 | |||||||
14192 | FMYP | 0 | 0 | |||||||
14193 | FMYR | 0 | 0 | |||||||
14194 | FMYS | 0 | 0 | |||||||
14195 | FMYT | 0 | 0 | |||||||
14196 | FMYU | 0 | 0 | |||||||
14197 | FNAN | 20 | 1535.00 | 1525.00 | 1555.00 | 0 | ||||
14198 | FNAT | 4300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 36800 | |
14199 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14200 | FNBA | 0 | 0 | |||||||
14201 | FNBC | 1400 | 8 1/16 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 5900 | |
14202 | FNBD | 300 | 77.0000 | 0 | ||||||
14203 | FNBF | 500 | 22 1/2 | 20 1/2 | 23 1/2 | 0 | ||||
14204 | FNBM | 0 | 0 | |||||||
14205 | FNBN | 300 | 25 3/4 | 23 1/2 | 26 1/2 | 0 | ||||
14206 | FNBO | 0 | 0 | |||||||
14207 | FNBP | 200 | 29.0000 | 0 | ||||||
14208 | FNBR | 1500 | 10 5/8 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 10600 | |
14209 | FNBS | 0 | 0 | |||||||
14210 | FNBT | 0 | 0 | |||||||
14211 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14212 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14213 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14214 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14215 | FNCA | 0 | 0 | |||||||
14216 | FNCN | 400 | 40.5000 | 0 | ||||||
14217 | FNCO | 800 | 9 11/16 | 9 1/2 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 18900 | |
14218 | FNCP | 0 | 0 | |||||||
14219 | FND | 500 | 18 5/8 | 0 | ||||||
14220 | FNDO | 0 | 0 | |||||||
14221 | FNDR | 1000 | 7.1250 | 7.1250 | 7.2500 | 7.1250 | 6.5000 | 7.5000 | 3100 | |
14222 | FNDT | 0 | 0 | |||||||
14223 | FNDU | 0 | 0 | |||||||
14224 | FNDX | 0 | 0 | |||||||
14225 | FNDZ | 0 | 0 | |||||||
14226 | FNEEX | 0 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0 | |
14227 | FNF | 400 | 16 | 15 5/8 | 16 1/4 | 0 | ||||
14228 | FNFB | 0 | 0 | |||||||
14229 | FNFC | 0 | 0 | |||||||
14230 | FNFI | 0 | 0 | |||||||
14231 | FNFN | 200 | 19.7500 | 0 | ||||||
14232 | FNFY | 0 | 0 | |||||||
14233 | FNGB | 700 | 17 3/8 | 17 1/8 | 17 3/8 | 17 | 17 | 17 1/2 | 4400 | |
14234 | FNGC | 1000 | 2 7/8 | 2 15/16 | 2 15/16 | 2 13/16 | 2 11/16 | 2 7/8 | 53000 | |
14235 | FNGCP | 100 | 9 7/8 | 8 5/8 | 10 3/8 | 0 | ||||
14236 | FNGCW | 2000 | 7/32 | 7/32 | 9/32 | 0 | ||||
14237 | FNGCZ | 5000 | 1 | 1 1/16 | 1 3/8 | 1 | 1 | 1 1/4 | 153200 | |
14238 | FNGP | 0 | 0 | |||||||
14239 | FNGPO | 0 | 0 | |||||||
14240 | FNH | 0 | 19 1/8 | 19 7/8 | 0 | |||||
14241 | FNHR | 0 | 0 | |||||||
14242 | FNIN | 200 | 59 1/2 | 57 1/2 | 59 1/2 | 57 1/2 | 57 1/2 | 61 1/2 | 500 | |
14243 | FNIP | 0 | 0 | |||||||
14244 | FNJHX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
14245 | FNJIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 | |
14246 | FNJTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.57 | 0 | |
14247 | FNJXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.83 | 2.85 | 4263 | |
14248 | FNL | 1000 | 7 | 7 | 7 | 7 | 1000 | |||
14249 | FNLB | 100 | 88.5000 | 0 | ||||||
14250 | FNLY | 1500 | 12 3/4 | 12 3/8 | 12 7/8 | 0 | ||||
14251 | FNM | 400 | 36 1/2 | 36 1/4 | 36 3/4 | 36 1/4 | 36 1/4 | 36 3/4 | 12900 | |
14252 | FNMB | 0 | 0 | |||||||
14253 | FNMC | 0 | 0 | |||||||
14254 | FNMG | 0 | 0 | |||||||
14255 | FNMH | 0 | 0 | |||||||
14256 | FNMI | 0 | 0 | |||||||
14257 | FNMIX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
14258 | FNMK | 0 | 0 | |||||||
14259 | FNML | 0 | 0 | |||||||
14260 | FNMM | 0 | 0 | |||||||
14261 | FNMN | 0 | 0 | |||||||
14262 | FNMO | 0 | 0 | |||||||
14263 | FNMP | 0 | 0 | |||||||
14264 | FNMQ | 0 | 0 | |||||||
14265 | FNMR | 0 | 0 | |||||||
14266 | FNMS | 0 | 0 | |||||||
14267 | FNMT | 0 | 0 | |||||||
14268 | FNMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.47 | 0 | |
14269 | FNMU | 0 | 0 | |||||||
14270 | FNMV | 0 | 0 | |||||||
14271 | FNMW | 0 | 0 | |||||||
14272 | FNMXX | 0 | 0.60 | 4.90 | 5.02 | 7785 | ||||
14273 | FNMY | 0 | 0 | |||||||
14274 | FNMZ | 0 | 0 | |||||||
14275 | FNMpA | 43900 | 50 | 0 | ||||||
14276 | FNMpB | 4200 | 50 1/8 | 0 | ||||||
14277 | FNNF | 0 | 0 | |||||||
14278 | FNNG | 0 | 0 | |||||||
14279 | FNPEX | 0 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | |
14280 | FNQ | 100 | 19 | 20 3/8 | 20 7/8 | 0 | ||||
14281 | FNQA | 0 | 0 | |||||||
14282 | FNQC | 0 | 0 | |||||||
14283 | FNQE | 0 | 0 | |||||||
14284 | FNQG | 0 | 0 | |||||||
14285 | FNQK | 0 | 0 | |||||||
14286 | FNQL | 0 | 0 | |||||||
14287 | FNQM | 0 | 0 | |||||||
14288 | FNQO | 0 | 0 | |||||||
14289 | FNQY | 0 | 0 | |||||||
14290 | FNR | 100 | 40 3/8 | 39 1/4 | 39 3/4 | 0 | ||||
14291 | FNRE | 0 | 0 | |||||||
14292 | FNRP | 0 | 0 | |||||||
14293 | FNRR | 0 | 0 | |||||||
14294 | FNRS | 0 | 0 | |||||||
14295 | FNRT | 0 | 0 | |||||||
14296 | FNRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.80 | 4.92 | 7496 | |
14297 | FNRZ | 1000 | 2.5000 | 3.0000 | 4.0000 | 2.5000 | 2.5000 | 3.1250 | 8000 | |
14298 | FNSC | 200 | 26 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
14299 | FNSIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
14300 | FNSMX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
14301 | FNTIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
14302 | FNTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.06 | 3.11 | 2891 | |
14303 | FNUIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.85 | 0 | |
14304 | FNUXX | 0 | 0.54 | 4.54 | 4.64 | 1646 | ||||
14305 | FNV | 200 | 60 5/8 | 61 1/8 | 61 1/2 | 0 | ||||
14306 | FNVB | 0 | 0 | |||||||
14307 | FNVG | 0 | 0 | |||||||
14308 | FNVI | 0 | 0 | |||||||
14309 | FNVK | 0 | 0 | |||||||
14310 | FNVL | 0 | 0 | |||||||
14311 | FNVO | 0 | 0 | |||||||
14312 | FNVR | 0 | 0 | |||||||
14313 | FNVT | 0 | 0 | |||||||
14314 | FNWXX | 0 | 0 | |||||||
14315 | FNWp | 1000 | 113 5/8 | 113 3/4 | 113 3/4 | 113 5/8 | 11000 | |||
14316 | FNYFX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.51 | 0 | |
14317 | FNYIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.71 | 0 | |
14318 | FNYTX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.11 | 0 | |
14319 | FNYXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.91 | 2.92 | 8062 | |
14320 | FOA | 100 | 52 | 51 7/8 | 52 | 51 7/8 | 52 | 52 3/8 | 600 | |
14321 | FOAC | 0 | 0 | |||||||
14322 | FOAN | 0 | 0 | |||||||
14323 | FOAO | 0 | 0 | |||||||
14324 | FOAP | 0 | 0 | |||||||
14325 | FOAS | 0 | 0 | |||||||
14326 | FOAT | 0 | 0 | |||||||
14327 | FOBB | 100 | 23.2500 | 0 | ||||||
14328 | FOBBA | 100 | 22 | 21 1/4 | 22 | 0 | ||||
14329 | FOBC | 100 | 16 1/8 | 16 1/8 | 16 5/8 | 16 1/8 | 16 1/8 | 16 5/8 | 2300 | |
14330 | FOCC | 0 | 0 | |||||||
14331 | FOCF | 200 | 16.7500 | 0 | ||||||
14332 | FOCPX | 0 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 33.61 | 0 | |
14333 | FOCS | 10000 | 23/32 | 23/32 | 3/4 | 11/16 | 11/16 | 3/4 | 134800 | |
14334 | FOCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.84 | 4.95 | 3199 | |
14335 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14336 | FODX | 300 | 3.3750 | 3.1250 | 3.3750 | 3.1250 | 3.1250 | 3.3750 | 1800 | |
14337 | FODXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.67 | 4.79 | 396 | |
14338 | FOE | 400 | 27 | 27 1/4 | 27 5/8 | 0 | ||||
14339 | FOEC | 0 | 0 | |||||||
14340 | FOED | 0 | 0 | |||||||
14341 | FOEE | 0 | 0 | |||||||
14342 | FOEL | 0 | 0 | |||||||
14343 | FOEQX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
14344 | FOEX | 0 | 0 | |||||||
14345 | FOFF | 100 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 5/16 | 29000 | |
14346 | FOFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
14347 | FOGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.70 | 4.79 | 1084 | |
14348 | FOH | 0 | 0 | |||||||
14349 | FOH.A | 0 | 0 | |||||||
14350 | FOH/A | 100 | 5 5/8 | 4 3/4 | 5 3/8 | 0 | ||||
14351 | FOH/B | 100 | 4 3/4 | 4 3/8 | 5 | 0 | ||||
14352 | FOHA | 0 | 0 | |||||||
14353 | FOHB | 0 | 0 | |||||||
14354 | FOHCX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
14355 | FOHFX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
14356 | FOHTX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.88 | 0 | |
14357 | FOHXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.74 | 2.76 | 2049 | |
14358 | FOHYX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.09 | 0 | |
14359 | FOIBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.60 | 0 | |
14360 | FOIEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
14361 | FOIL | 100 | 14 1/8 | 14 1/8 | 14 1/4 | 13 7/8 | 14 1/8 | 14 1/4 | 105400 | |
14362 | FOILB | 0 | 0 | |||||||
14363 | FOILO | 600 | 11 | 11 1/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 24900 | |
14364 | FOILT | 0 | 0 | |||||||
14365 | FOILW | 2500 | 1/32 | 1/32 | 3/32 | 0 | ||||
14366 | FOKKY | 0 | 0 | |||||||
14367 | FOLL | 0 | 0 | |||||||
14368 | FOLLD | 0 | 0 | |||||||
14369 | FOM | 100 | 55 3/4 | 54 5/8 | 55 1/2 | 0 | ||||
14370 | FOMBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
14371 | FOMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.94 | 2.98 | 3038 | |
14372 | FOMZ | 0 | 0 | |||||||
14373 | FON | 100 | 39 1/4 | 39 5/8 | 39 5/8 | 39 1/4 | 39 1/8 | 39 5/8 | 2000 | |
14374 | FONA | 0 | 0 | |||||||
14375 | FONB | 0 | 0 | |||||||
14376 | FONC | 0 | 0 | |||||||
14377 | FONE | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
14378 | FONED | 4000 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | ||||
14379 | FONEU | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
14380 | FONEW | 500 | 1 1/4 | 5/8 | 1 7/8 | 0 | ||||
14381 | FONF | 0 | 0 | |||||||
14382 | FONG | 0 | 0 | |||||||
14383 | FONGX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
14384 | FONHX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.77 | 0 | |
14385 | FONI | 0 | 0 | |||||||
14386 | FONK | 0 | 0 | |||||||
14387 | FONL | 0 | 0 | |||||||
14388 | FONM | 0 | 0 | |||||||
14389 | FONN | 0 | 0 | |||||||
14390 | FONP | 0 | 0 | |||||||
14391 | FONR | 4000 | 2 17/32 | 2 21/32 | 2 23/32 | 2 1/2 | 2 17/32 | 2 5/8 | 185800 | |
14392 | FONS | 0 | 0 | |||||||
14393 | FONT | 0 | 0 | |||||||
14394 | FONV | 0 | 0 | |||||||
14395 | FONW | 0 | 0 | |||||||
14396 | FONX | 2000 | 10.0625 | 0 | ||||||
14397 | FONY | 0 | 0 | |||||||
14398 | FONZ | 0 | 0 | |||||||
14399 | FONp | 0 | 0 | |||||||
14400 | FONpA | 100 | 125 | 116 | 122 | 0 | ||||
14401 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14402 | FOOD | 800 | 0.1800 | 0.1875 | 0.2500 | 668700 | ||||
14403 | FOODG | 0 | 0 | |||||||
14404 | FOODP | 400 | 1.0000 | 0 | ||||||
14405 | FOOQ | 4200 | 0.0625 | 0.1250 | 0.2500 | 66500 | ||||
14406 | FOOQW | 4500 | 0.0010 | 0 | ||||||
14407 | FOOT | 300 | 8 7/16 | 8 3/8 | 8 7/16 | 8 3/8 | 8 3/8 | 8 3/4 | 500 | |
14408 | FOR | 500 | 8 | 8 | 8 | 8 | 7 3/4 | 8 3/8 | 1000 | |
14409 | FORA | 0 | 0 | |||||||
14410 | FORD | 2000 | 1 3/4 | 1 3/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 21300 | |
14411 | FORDL | 0 | 1.0000 | 2.5000 | 0 | |||||
14412 | FORDV | 0 | 0 | |||||||
14413 | FORDW | 0 | 5.0000 | 6.0000 | 0 | |||||
14414 | FORE | 11500 | 36 | 37 7/8 | 38 1/8 | 34 7/8 | 35 3/4 | 36 | 2000400 | |
14415 | FORL | 1900 | 6 1/2 | 6 5/16 | 6 1/2 | 6 5/16 | 6 5/16 | 6 1/2 | 18900 | |
14416 | FORLL | 3700 | 7/16 | 1/4 | 7/8 | 0 | ||||
14417 | FORM | 0 | 0 | |||||||
14418 | FORMF | 1300 | 19 7/8 | 19 3/4 | 20 3/8 | 19 1/2 | 19 1/2 | 20 1/4 | 7500 | |
14419 | FORS | 0 | 0 | |||||||
14420 | FORT | 700 | 25 | 24 3/4 | 25 1/4 | 24 1/2 | 24 7/8 | 25 1/8 | 202800 | |
14421 | FORXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.57 | 4.63 | 1223 | |
14422 | FOSFX | 0 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | |
14423 | FOSIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
14424 | FOSL | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 81200 | |
14425 | FOTM | 0 | 0 | |||||||
14426 | FOTO | 100 | 19 3/4 | 19 1/2 | 20 | 19 1/2 | 19 3/4 | 20 1/4 | 18100 | |
14427 | FOTSX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.02 | 0 | |
14428 | FOUD | 0 | 0 | |||||||
14429 | FOUNX | 0 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | |
14430 | FOX | 100 | 2 5/8 | 2 3/4 | 3 1/4 | 0 | ||||
14431 | FOX.A | 0 | 0 | |||||||
14432 | FOX.B | 0 | 0 | |||||||
14433 | FOXA | 0 | 0 | |||||||
14434 | FOXB | 0 | 0 | |||||||
14435 | FOXC | 0 | 0 | |||||||
14436 | FOXD | 0 | 0 | |||||||
14437 | FOXE | 0 | 0 | |||||||
14438 | FOXI | 1000 | 3/4 | 13/16 | 15/16 | 3/4 | 3/4 | 15/16 | 30300 | |
14439 | FOXN | 0 | 0 | |||||||
14440 | FOXP | 0 | 0 | |||||||
14441 | FOXS | 0 | 0 | |||||||
14442 | FOXX | 0 | 0 | |||||||
14443 | FOXp | 100 | 23 1/2 | 0 | ||||||
14444 | FOXpA | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 300 | |||
14445 | FOZK | 100 | 14.4375 | 13.7500 | 15.5000 | 0 | ||||
14446 | FPAF | 0 | 0 | |||||||
14447 | FPAFF | 0 | 1.5500 | 0 | ||||||
14448 | FPAFY | 0 | 74.0000 | 0 | ||||||
14449 | FPAM | 500 | 25 5/8 | 24 3/4 | 26 1/2 | 24 1/2 | 25 5/8 | 25 7/8 | 432900 | |
14450 | FPAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.96 | 3.00 | 2187 | |
14451 | FPBAX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.57 | 0 | |
14452 | FPBBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
14453 | FPBCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
14454 | FPBFX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.49 | 0 | |
14455 | FPBIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.38 | 0 | |
14456 | FPBK | 400 | 11 3/8 | 12 | 12 | 11 3/8 | 11 3/8 | 12 | 5000 | |
14457 | FPBLX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.46 | 0 | |
14458 | FPBN | 100 | 10 | 9 1/4 | 10 | 0 | ||||
14459 | FPBSX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
14460 | FPC | 300 | 33 7/8 | 33 7/8 | 34 1/4 | 0 | ||||
14461 | FPCC | 0 | 0 | |||||||
14462 | FPCCC | 0 | 0 | |||||||
14463 | FPCM | 0 | 0 | |||||||
14464 | FPCO | 2000 | 0.1250 | 0 | ||||||
14465 | FPCR | 0 | 0 | |||||||
14466 | FPCS | 0 | 0 | |||||||
14467 | FPCU | 0 | 0 | |||||||
14468 | FPCW | 0 | 0 | |||||||
14469 | FPCX | 0 | 0 | |||||||
14470 | FPCXX | 0 | 0 | |||||||
14471 | FPD | 300 | 25 3/4 | 0 | ||||||
14472 | FPDAX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.97 | 0 | |
14473 | FPDC | 0 | 0 | |||||||
14474 | FPDN | 0 | 0 | |||||||
14475 | FPDW | 0 | 0 | |||||||
14476 | FPDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.93 | 5.05 | 1805 | |
14477 | FPEIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.51 | 0 | |
14478 | FPETX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.28 | 0 | |
14479 | FPF | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 500 | |
14480 | FPFC | 0 | 0 | |||||||
14481 | FPFCF | 0 | 0 | |||||||
14482 | FPFM | 0 | 0 | |||||||
14483 | FPFTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
14484 | FPGI | 5000 | 0.1600 | 0 | ||||||
14485 | FPGIX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
14486 | FPGP | 2500 | 2.3750 | 2.3125 | 2.3750 | 2.3125 | 2.1875 | 2.3750 | 3800 | |
14487 | FPGSX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
14488 | FPGXX | 0 | 0 | |||||||
14489 | FPHI | 10000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1850 | 10000 | |
14490 | FPHN | 200 | 53.0000 | 0 | ||||||
14491 | FPHO | 0 | 0 | |||||||
14492 | FPI | 500 | 11 3/4 | 0 | ||||||
14493 | FPIC | 1400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 50500 | |
14494 | FPIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.32 | 4.42 | 482 | |
14495 | FPL | 300 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/8 | 43 7/8 | 44 1/4 | 800 | |
14496 | FPLA | 0 | 0 | |||||||
14497 | FPLE | 0 | 0 | |||||||
14498 | FPLGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.24 | 0 | |
14499 | FPLH | 0 | 0 | |||||||
14500 | FPLR | 0 | 0 | |||||||
14501 | FPLS | 0 | 0 | |||||||
14502 | FPLT | 0 | 0 | |||||||
14503 | FPLX | 0 | 0 | |||||||
14504 | FPLpA | 400 | 26 | 26 | 26 | 26 | 400 | |||
14505 | FPM | 0 | 0 | |||||||
14506 | FPMGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
14507 | FPMI | 5000 | 0.6562 | 0.6875 | 0.7500 | 0 | ||||
14508 | FPMXX | 0 | 0 | |||||||
14509 | FPNIX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 | |
14510 | FPNTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.64 | 0 | |
14511 | FPNX | 3000 | 1 1/32 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 326200 | |
14512 | FPO | 900 | 1 | 0 | ||||||
14513 | FPOXX | 0 | 0 | |||||||
14514 | FPP | 0 | 265.61 | 264.79 | 266.11 | 264.22 | 0 | |||
14515 | FPPFX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 22.29 | 0 | |
14516 | FPPTX | 0 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 34.04 | 0 | |
14517 | FPRAX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.89 | 0 | |
14518 | FPRTX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.07 | 0 | |
14519 | FPS | 0 | 272.59 | 0 | ||||||
14520 | FPSSX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
14521 | FPSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.09 | 5.21 | 569 | |
14522 | FPT | 200 | 8 | 8 | 8 3/8 | 0 | ||||
14523 | FPTCX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
14524 | FPTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.10 | 3.12 | 2307 | |
14525 | FPU | 100 | 20 1/8 | 19 1/4 | 20 3/4 | 0 | ||||
14526 | FPUB | 0 | 0 | |||||||
14527 | FPURX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
14528 | FPWL | 0 | 0 | |||||||
14529 | FPWLN | 0 | 0 | |||||||
14530 | FPWR | 1000 | 12 1/8 | 12 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 32900 | |
14531 | FPX | 200 | 2 9/16 | 2 5/16 | 2 5/8 | 0 | ||||
14532 | FPX.W | 0 | 0 | |||||||
14533 | FPX/WS | 3300 | 2 1/2 | 0 | ||||||
14534 | FPXG | 0 | 0 | |||||||
14535 | FPXI | 0 | 0 | |||||||
14536 | FPXTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
14537 | FPXW | 0 | 0 | |||||||
14538 | FPXX | 0 | 0 | |||||||
14539 | FPXXX | 0 | 0 | |||||||
14540 | FQBK | 800 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 800 | |||
14541 | FQE | 200 | 23 1/2 | 0 | ||||||
14542 | FQEM | 0 | 0 | |||||||
14543 | FQGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.86 | 4.99 | 1379 | |
14544 | FQJ/Aw | 0 | 0 | |||||||
14545 | FQNB | 100 | 23.0000 | 0 | ||||||
14546 | FQTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.99 | 4.94 | 4479 | |
14547 | FR | 400 | 25 5/8 | 24 3/4 | 25 1/4 | 0 | ||||
14548 | FRA | 40000 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
14549 | FRAC | 4000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/8 | 10 1/4 | 51800 | |
14550 | FRAF | 100 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | 31.2500 | 33.0000 | 100 | |
14551 | FRAG | 1000 | 7 7/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/4 | 26600 | |
14552 | FRAI | 0 | 0 | |||||||
14553 | FRAIX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.87 | 0 | |
14554 | FRAL | 0 | 0 | |||||||
14555 | FRALX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 | |
14556 | FRAX | 0 | 0 | |||||||
14557 | FRAXX | 0 | 0 | |||||||
14558 | FRBA | 0 | 0 | |||||||
14559 | FRBAX | 0 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 34.83 | 0 | |
14560 | FRBC | 0 | 0 | |||||||
14561 | FRBFX | 0 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | |
14562 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
14563 | FRBN | 0 | 0 | |||||||
14564 | FRBSX | 0 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 29.91 | 0 | |
14565 | FRC/C | 0 | 85 | 91 1/2 | 0 | |||||
14566 | FRCAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.37 | 0 | |
14567 | FRCC | 600 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 1900 | |
14568 | FRCD | 0 | 0 | |||||||
14569 | FRCH | 1800 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 3000 | |
14570 | FRCIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.72 | 0 | |
14571 | FRCM | 10000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.1250 | 13600 | |
14572 | FRCOX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.25 | 0 | |
14573 | FRCR | 1000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
14574 | FRCTX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.21 | 0 | |
14575 | FRCXX | 0 | 0.47 | 4.77 | 4.88 | 15473 | ||||
14576 | FRD | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 800 | |||
14577 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
14578 | FRDAX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.33 | 0 | |
14579 | FRDI | 0 | 0 | |||||||
14580 | FRDIX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
14581 | FRDM | 10000 | 19 | 19 | 19 | 18 3/4 | 18 7/8 | 19 | 293700 | |
14582 | FRDPX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 21.48 | 0 | |
14583 | FRDTX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.66 | 0 | |
14584 | FRE | 200 | 98 | 99 5/8 | 100 3/8 | 0 | ||||
14585 | FREA | 0 | 0 | |||||||
14586 | FREB | 0 | 0 | |||||||
14587 | FREC | 0 | 0 | |||||||
14588 | FRECC | 0 | 0 | |||||||
14589 | FRED | 100 | 8 1/4 | 8 3/8 | 8 7/16 | 8 1/4 | 8 1/4 | 8 5/8 | 19100 | |
14590 | FREE | 0 | 0 | |||||||
14591 | FREEX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.88 | 0 | |
14592 | FREF | 0 | 0 | |||||||
14593 | FREH | 0 | 0 | |||||||
14594 | FREI | 0 | 0 | |||||||
14595 | FREIX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
14596 | FREK | 0 | 0 | |||||||
14597 | FREL | 0 | 0 | |||||||
14598 | FREN | 0 | 0 | |||||||
14599 | FREO | 0 | 0 | |||||||
14600 | FREP | 0 | 0 | |||||||
14601 | FREQX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.81 | 0 | |
14602 | FRER | 0 | 0 | |||||||
14603 | FRES | 200 | 20 7/8 | 20 | 20 7/8 | 20 | 20 1/2 | 20 7/8 | 60700 | |
14604 | FREST | 0 | 0 | |||||||
14605 | FRESX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
14606 | FRET | 0 | 0 | |||||||
14607 | FRETX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.53 | 0 | |
14608 | FREU | 0 | 0 | |||||||
14609 | FREVS | 1000 | 21.8750 | 0 | ||||||
14610 | FREW | 0 | 0 | |||||||
14611 | FREX | 0 | 0 | |||||||
14612 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.91 | 5.02 | 2675 | |
14613 | FREY | 0 | 0 | |||||||
14614 | FREZ | 0 | 0 | |||||||
14615 | FREp | 20000 | 25 35/64 | 25 3/8 | 25 35/64 | 25 3/8 | 355700 | |||
14616 | FREpA | 25000 | 25 1/4 | 0 | ||||||
14617 | FREpB | 50000 | 50 | 0 | ||||||
14618 | FRF | 600 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
14619 | FRFIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.75 | 0 | |
14620 | FRFLX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.07 | 0 | |
14621 | FRFTX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.02 | 0 | |
14622 | FRG | 200 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
14623 | FRGB | 300 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 1/4 | 600 | |
14624 | FRGLX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.01 | 0 | |
14625 | FRGO | 0 | 0 | |||||||
14626 | FRGOX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.66 | 0 | |
14627 | FRGR | 0 | 0 | |||||||
14628 | FRGRX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
14629 | FRGSX | 0 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 23.05 | 0 | |
14630 | FRGUX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.53 | 0 | |
14631 | FRGVX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.49 | 0 | |
14632 | FRGXX | 0 | 0.48 | 4.71 | 4.82 | 2929 | ||||
14633 | FRHAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.27 | 0 | |
14634 | FRHIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.60 | 0 | |
14635 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
14636 | FRIBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.79 | 0 | |
14637 | FRINX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
14638 | FRIRF | 0 | 0 | |||||||
14639 | FRIS | 0 | 0 | |||||||
14640 | FRITX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.28 | 0 | |
14641 | FRIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.11 | 4.23 | 34 | |
14642 | FRJAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.79 | 0 | |
14643 | FRK | 400 | 30 1/8 | 0 | ||||||
14644 | FRKK | 0 | 0 | |||||||
14645 | FRKYX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.44 | 0 | |
14646 | FRL | 700 | 3 1/4 | 0 | ||||||
14647 | FRLM | 0 | 0 | |||||||
14648 | FRLN | 5000 | 14 | 14 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 | 55500 | |
14649 | FRLO | 27500 | 12.2500 | 0 | ||||||
14650 | FRLR | 0 | 0 | |||||||
14651 | FRLY | 0 | 0 | |||||||
14652 | FRM | 100 | 27 3/8 | 27 1/4 | 27 5/8 | 0 | ||||
14653 | FRMA | 0 | 0 | |||||||
14654 | FRMCX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 19.19 | 0 | |
14655 | FRME | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 26 | 1000 | |
14656 | FRMI | 0 | 0 | |||||||
14657 | FRML | 0 | 0 | |||||||
14658 | FRMLQ | 32900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 32900 | |
14659 | FRMN | 0 | 0 | |||||||
14660 | FRMOX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 | |
14661 | FRMP | 0 | 0 | |||||||
14662 | FRMR | 0 | 0 | |||||||
14663 | FRMS | 0 | 0 | |||||||
14664 | FRMT | 0 | 0 | |||||||
14665 | FRMTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.12 | 0 | |
14666 | FRMUX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
14667 | FRMX | 0 | 0 | |||||||
14668 | FRMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17 | 5.28 | 3249 | |
14669 | FRMY | 100 | 65.0000 | 0 | ||||||
14670 | FRMZ | 0 | 0 | |||||||
14671 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
14672 | FRNC | 300 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
14673 | FRNG | 0 | 0 | |||||||
14674 | FRNJX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.06 | 0 | |
14675 | FRNL | 0 | 0 | |||||||
14676 | FRNN | 0 | 0 | |||||||
14677 | FRNP | 0 | 0 | |||||||
14678 | FRNRX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.59 | 0 | |
14679 | FRNT | 1000 | 5 | 5 1/4 | 5 1/4 | 4 5/8 | 4 7/8 | 5 | 229200 | |
14680 | FRNTW | 200 | 4 15/16 | 0 | ||||||
14681 | FRNXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.70 | 2.64 | 617 | |
14682 | FRNYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 | |
14683 | FRNZ | 0 | 0 | |||||||
14684 | FRO | 600 | 26 | 26 3/8 | 26 3/8 | 25 7/8 | 25 7/8 | 26 1/4 | 1100 | |
14685 | FROA | 0 | 0 | |||||||
14686 | FROB | 0 | 0 | |||||||
14687 | FROC | 0 | 0 | |||||||
14688 | FROI | 0 | 0 | |||||||
14689 | FROK | 0 | 0 | |||||||
14690 | FROL | 0 | 0 | |||||||
14691 | FROM | 0 | 0 | |||||||
14692 | FRONP | 100 | 62.2500 | 62.2500 | 65.0000 | 0 | ||||
14693 | FROP | 0 | 0 | |||||||
14694 | FRORX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.00 | 0 | |
14695 | FROT | 0 | 0 | |||||||
14696 | FROTX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.77 | 0 | |
14697 | FROUF | 0 | 0 | |||||||
14698 | FROV | 0 | 0 | |||||||
14699 | FRP | 100 | 18 3/4 | 18 1/2 | 19 | 0 | ||||
14700 | FRPA | 0 | 0 | |||||||
14701 | FRPAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.79 | 0 | |
14702 | FRPC | 200 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
14703 | FRPI | 0 | 0 | |||||||
14704 | FRPP | 500 | 20 1/2 | 20 1/2 | 22 | 0 | ||||
14705 | FRPTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.46 | 0 | |
14706 | FRPY | 0 | 0 | |||||||
14707 | FRRF | 10000 | 0.2300 | 0.2300 | 0.2500 | 0 | ||||
14708 | FRRSX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.21 | 0 | |
14709 | FRS | 100 | 14 5/8 | 14 | 14 7/8 | 0 | ||||
14710 | FRSE | 0 | 0 | |||||||
14711 | FRSGX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 22.02 | 0 | |
14712 | FRSH | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/4 | 1500 | |
14713 | FRSIX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 21.08 | 0 | |
14714 | FRSPX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
14715 | FRSTX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
14716 | FRSU | 0 | 0 | |||||||
14717 | FRSW | 0 | 0 | |||||||
14718 | FRSWX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | |
14719 | FRSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.04 | 5.18 | 2545 | |
14720 | FRT | 400 | 22 3/4 | 22 7/8 | 23 1/4 | 0 | ||||
14721 | FRTAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.92 | 0 | |
14722 | FRTE | 3000 | 38 | 38 1/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 | 87500 | |
14723 | FRTG | 2000 | 7 | 4318600 | ||||||
14724 | FRTI | 0 | 0 | |||||||
14725 | FRTIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 | |
14726 | FRTP | 0 | 0 | |||||||
14727 | FRTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.18 | 5.34 | 54658 | |
14728 | FRTZ | 1000 | 15 3/4 | 15 3/4 | 16 | 15 1/4 | 15 1/4 | 15 3/4 | 84400 | |
14729 | FRUGX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.79 | 0 | |
14730 | FRUSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 | |
14731 | FRUTX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.91 | 0 | |
14732 | FRUXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.02 | 5.14 | 747 | |
14733 | FRVAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
14734 | FRVLX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.12 | 0 | |
14735 | FRW | 500 | 21 1/2 | 0 | ||||||
14736 | FRWp | 4000 | 27 | 26 | 26 3/4 | 0 | ||||
14737 | FRX | 100 | 39 1/4 | 39 1/8 | 39 1/4 | 39 1/8 | 39 1/8 | 39 5/8 | 200 | |
14738 | FRXA | 0 | 0 | |||||||
14739 | FRXE | 0 | 0 | |||||||
14740 | FRXF | 0 | 0 | |||||||
14741 | FRXH | 0 | 0 | |||||||
14742 | FRXL | 0 | 0 | |||||||
14743 | FRXM | 0 | 0 | |||||||
14744 | FRXN | 0 | 0 | |||||||
14745 | FRXO | 0 | 0 | |||||||
14746 | FRXS | 0 | 0 | |||||||
14747 | FRXW | 0 | 0 | |||||||
14748 | FRXXX | 0 | 0.44 | 2.68 | 2.72 | 2804 | ||||
14749 | FRpA | 1400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1400 | |||
14750 | FSA | 400 | 29 1/4 | 28 5/8 | 29 | 0 | ||||
14751 | FSAC | 0 | 0 | |||||||
14752 | FSACF | 7500 | 5 1/4 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/4 | 18900 | |
14753 | FSAGX | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 29.66 | 0 | |
14754 | FSAIX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.61 | 0 | |
14755 | FSAK | 0 | 0 | |||||||
14756 | FSAL | 0 | 0 | |||||||
14757 | FSAR | 0 | 0 | |||||||
14758 | FSAT | 2500 | 5.1250 | 4.9375 | 5.1250 | 4.9375 | 4.8750 | 5.1250 | 14000 | |
14759 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
14760 | FSATW | 5000 | 1.0625 | 0.8750 | 1.0625 | 0.8750 | 0.8750 | 1.0625 | 14200 | |
14761 | FSAU | 0 | 0 | |||||||
14762 | FSAUF | 500 | 10 7/8 | 10 5/8 | 10 7/8 | 10 1/4 | 10 3/8 | 11 | 21600 | |
14763 | FSAVX | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 24.67 | 0 | |
14764 | FSAW | 0 | 0 | |||||||
14765 | FSAWF | 3500 | 4 13/64 | 4 13/64 | 4 13/64 | 4 | 4 | 4 1/4 | 15800 | |
14766 | FSAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.15 | 3.18 | 827 | |
14767 | FSAZ | 0 | 0 | |||||||
14768 | FSAZF | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/8 | 4000 | |
14769 | FSB | 0 | 0 | |||||||
14770 | FSBA | 0 | 0 | |||||||
14771 | FSBB | 0 | 0 | |||||||
14772 | FSBC | 4500 | 6 3/64 | 6 | 6 3/64 | 6 | 5 7/8 | 6 1/4 | 6500 | |
14773 | FSBF | 0 | 0 | |||||||
14774 | FSBFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 | |
14775 | FSBI | 500 | 19 | 19 1/4 | 20 1/2 | 19 | 19 | 20 1/2 | 5000 | |
14776 | FSBN | 0 | 0 | |||||||
14777 | FSBS | 600 | 19 3/4 | 19 1/4 | 20 | 0 | ||||
14778 | FSBT | 800 | 24 | 24 | 24 | 24 | 22 | 26 | 800 | |
14779 | FSBU | 100 | 17.5000 | 0 | ||||||
14780 | FSCAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
14781 | FSCGX | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 26.51 | 0 | |
14782 | FSCHX | 0 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 44.98 | 0 | |
14783 | FSCI | 650 | 101.0000 | 100.2500 | 101.0000 | 100.0000 | 100.0000 | 103.0000 | 5510 | |
14784 | FSCMX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
14785 | FSCN | 0 | 0 | |||||||
14786 | FSCNY | 100 | 9 3/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/4 | 9 3/8 | 92000 | |
14787 | FSCO | 100 | 30 | 29 3/8 | 30 | 29 1/8 | 29 3/4 | 30 | 206800 | |
14788 | FSCPX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.13 | 0 | |
14789 | FSCR | 300 | 28 | 27 1/2 | 29 | 0 | ||||
14790 | FSCS | 0 | 0 | |||||||
14791 | FSCSX | 0 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 42.12 | 0 | |
14792 | FSCX | 1500 | 10 15/16 | 10 5/8 | 11 1/4 | 10 5/8 | 10 7/8 | 11 1/4 | 101100 | |
14793 | FSCXU | 0 | 0 | |||||||
14794 | FSDAX | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 30.52 | 0 | |
14795 | FSDCX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 22.47 | 0 | |
14796 | FSDK | 0 | 0 | |||||||
14797 | FSDPX | 0 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 28.15 | 0 | |
14798 | FSEA | 0 | 0 | |||||||
14799 | FSEAX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.22 | 0 | |
14800 | FSEI | 9700 | 0.0625 | 0 | ||||||
14801 | FSEIX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
14802 | FSELX | 0 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 34.38 | 0 | |
14803 | FSEN | 0 | 0 | |||||||
14804 | FSENX | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 23.11 | 0 | |
14805 | FSEQX | 0 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | |
14806 | FSESX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 20.47 | 0 | |
14807 | FSEVX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
14808 | FSFC | 700 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 2500 | |
14809 | FSFI | 2000 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 9100 | |
14810 | FSFLX | 0 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | |
14811 | FSFS | 0 | 0 | |||||||
14812 | FSFSX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | |
14813 | FSFT | 800 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/2 | 3400 | |
14814 | FSFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.05 | 3.08 | 3473 | |
14815 | FSGIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
14816 | FSGSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
14817 | FSGVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
14818 | FSGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.60 | 4.73 | 556 | |
14819 | FSH | 500 | 40 1/4 | 39 3/8 | 39 7/8 | 0 | ||||
14820 | FSHBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
14821 | FSHC | 0 | 0 | |||||||
14822 | FSHCX | 0 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 28.38 | 0 | |
14823 | FSHIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
14824 | FSHJ | 0 | 0 | |||||||
14825 | FSHOX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.22 | 0 | |
14826 | FSHSX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
14827 | FSHT | 0 | 0 | |||||||
14828 | FSHWX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
14829 | FSHZ | 0 | 0 | |||||||
14830 | FSI | 300 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 43 3/8 | 44 3/8 | 600 | |
14831 | FSIAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.81 | 0 | |
14832 | FSIB | 0 | 0 | |||||||
14833 | FSIBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
14834 | FSID | 0 | 0 | |||||||
14835 | FSIEX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
14836 | FSIG | 0 | 0 | |||||||
14837 | FSIGX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
14838 | FSII | 2800 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/4 | 77400 | |
14839 | FSIL | 0 | 0 | |||||||
14840 | FSIMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
14841 | FSINX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
14842 | FSIR | 0 | 0 | |||||||
14843 | FSIS | 0 | 0 | |||||||
14844 | FSISX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
14845 | FSIXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.07 | 5.20 | 12172 | |
14846 | FSJXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.12 | 3.14 | 4944 | |
14847 | FSKIX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0 | |
14848 | FSL | 3000 | 1 11/32 | 0 | ||||||
14849 | FSLA | 1000 | 17 1/2 | 17 | 17 3/4 | 0 | ||||
14850 | FSLB | 2600 | 14.5625 | 14.5625 | 14.5625 | 14.5625 | 14.0000 | 16.0000 | 2600 | |
14851 | FSLBX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 21.62 | 0 | |
14852 | FSLEX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.28 | 0 | |
14853 | FSLF | 1200 | 1.3750 | 1.3750 | 2.2500 | 0 | ||||
14854 | FSLN | 800 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
14855 | FSLSX | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 25.43 | 0 | |
14856 | FSM | 600 | 15 1/4 | 0 | ||||||
14857 | FSMAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.29 | 0 | |
14858 | FSMCX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.91 | 0 | |
14859 | FSMIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
14860 | FSMKX | 0 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0 | |
14861 | FSMO | 0 | 0 | |||||||
14862 | FSMXX | 0 | 0 | |||||||
14863 | FSN | 1200 | 4 7/8 | 0 | ||||||
14864 | FSNGX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.13 | 0 | |
14865 | FSNJ | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 100 | |
14866 | FSNM | 200 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 14 | 2600 | |
14867 | FSNMX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
14868 | FSNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.99 | 2.99 | 7053 | |
14869 | FSNYX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
14870 | FSOL | 0 | 0 | |||||||
14871 | FSOLF | 1500 | 12 1/2 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 18400 | |
14872 | FSON | 3000 | 8 7/8 | 8 1/2 | 8 7/8 | 8 3/8 | 8 3/4 | 8 7/8 | 25300 | |
14873 | FSOTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
14874 | FSPBX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.43 | 0 | |
14875 | FSPCX | 0 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 30.26 | 0 | |
14876 | FSPFX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 22.08 | 0 | |
14877 | FSPG | 200 | 17 7/8 | 18 | 18 3/4 | 0 | ||||
14878 | FSPHX | 0 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 107.30 | 0 | |
14879 | FSPO | 0 | 0 | |||||||
14880 | FSPOQ | 0 | 0 | |||||||
14881 | FSPTX | 0 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 57.59 | 0 | |
14882 | FSPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.08 | 3.09 | 13588 | |
14883 | FSQBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
14884 | FSQGX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 | |
14885 | FSR | 1000 | 49 | 48 3/4 | 49 | 48 3/4 | 48 5/8 | 49 | 2000 | |
14886 | FSRB | 0 | 0 | |||||||
14887 | FSRBX | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 28.52 | 0 | |
14888 | FSRC | 0 | 0 | |||||||
14889 | FSRFX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 22.36 | 0 | |
14890 | FSRI | 0 | 0 | |||||||
14891 | FSRN | 0 | 0 | |||||||
14892 | FSRP | 0 | 0 | |||||||
14893 | FSRPX | 0 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 34.61 | 0 | |
14894 | FSRPZ | 200 | 50 1/8 | 51 1/8 | 54 | 0 | ||||
14895 | FSRS | 0 | 0 | |||||||
14896 | FSRT | 0 | 0 | |||||||
14897 | FSRV | 0 | 0 | |||||||
14898 | FSRVF | 1700 | 4 3/64 | 3 13/16 | 4 3/16 | 0 | ||||
14899 | FSS | 1000 | 22 5/8 | 25 3/8 | 25 3/4 | 0 | ||||
14900 | FSSB | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 10 1/2 | 300 | |
14901 | FSSC | 0 | 0 | |||||||
14902 | FSSD | 0 | 0 | |||||||
14903 | FSSG | 0 | 0 | |||||||
14904 | FSSI | 0 | 0 | |||||||
14905 | FSSS | 0 | 0 | |||||||
14906 | FSSX | 0 | 0 | |||||||
14907 | FSTBX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 19.85 | 0 | |
14908 | FSTCX | 0 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 45.25 | 0 | |
14909 | FSTEX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
14910 | FSTFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
14911 | FSTGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
14912 | FSTH | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 1000 | |
14913 | FSTIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
14914 | FSTKX | 0 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | |
14915 | FSTM | 0 | 0 | |||||||
14916 | FSTMQ | 5000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
14917 | FSTR | 0 | 0 | |||||||
14918 | FSTRA | 3000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3000 | |
14919 | FSTUX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
14920 | FSTXX | 0 | 0 | |||||||
14921 | FSUB | 0 | 0 | |||||||
14922 | FSUPY | 0 | 0 | |||||||
14923 | FSURY | 0 | 0 | |||||||
14924 | FSUTX | 0 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 43.25 | 0 | |
14925 | FSUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 5.02 | 5572 | |
14926 | FSV | 0 | 0 | |||||||
14927 | FSVB | 100 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 7000 | |
14928 | FSVC | 0 | 0 | |||||||
14929 | FSVF | 1000 | 12.2500 | 0 | ||||||
14930 | FSVLX | 0 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 39.73 | 0 | |
14931 | FSVP | 1500 | 2 1/16 | 2 1/32 | 2 1/16 | 2 | 2 | 2 1/8 | 3700 | |
14932 | FT | 400 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
14933 | FTAB | 3000 | 5.2500 | 5.5000 | 6.5000 | 0 | ||||
14934 | FTAGX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
14935 | FTAR | 0 | 0 | |||||||
14936 | FTASX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
14937 | FTAT | 0 | 0 | |||||||
14938 | FTATP | 0 | 0 | |||||||
14939 | FTAZX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.71 | 0 | |
14940 | FTBBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
14941 | FTBDX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
14942 | FTBIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
14943 | FTBRX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.77 | 0 | |
14944 | FTBSX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
14945 | FTC | 1000 | 3/8 | 0 | ||||||
14946 | FTCG | 500 | 18 7/8 | 18 | 19 | 0 | ||||
14947 | FTCHX | 0 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | |
14948 | FTCI | 0 | 0 | |||||||
14949 | FTCN | 2500 | 0.8750 | 0.7500 | 1.5000 | 0 | ||||
14950 | FTCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.26 | 3.28 | 20048 | |
14951 | FTD | 1400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 1400 | |||
14952 | FTDXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.69 | 4.79 | 15387 | |
14953 | FTEC | 400 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 8100 | |
14954 | FTEK | 0 | 0 | |||||||
14955 | FTEKF | 3000 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/4 | 7600 | |
14956 | FTEL | 1100 | 2.2187 | 2.1875 | 2.3125 | 2.1875 | 2.2187 | 2.2812 | 54600 | |
14957 | FTEN | 100 | 35 | 34 7/8 | 35 | 34 3/4 | 34 3/4 | 35 | 74700 | |
14958 | FTET | 1500 | 9/16 | 5/8 | 11/16 | 9/16 | 9/16 | 11/16 | 24400 | |
14959 | FTEXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.06 | 3.08 | 37090 | |
14960 | FTF | 500 | 14 1/4 | 0 | ||||||
14961 | FTFC | 500 | 23 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 600 | |
14962 | FTFIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.65 | 0 | |
14963 | FTFMX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
14964 | FTFN | 3000 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
14965 | FTFR | 6400 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 12900 | |
14966 | FTFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.01 | 3.01 | 8260 | |
14967 | FTGAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.31 | 0 | |
14968 | FTGFX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
14969 | FTGIX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
14970 | FTHC | 1500 | 1.0000 | 0.6875 | 1.1875 | 0 | ||||
14971 | FTHI | 1100 | 46.0000 | 0 | ||||||
14972 | FTHR | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1800 | |
14973 | FTHRX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
14974 | FTHYX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.19 | 0 | |
14975 | FTI | 0 | 4028.10 | 4007.80 | 4028.10 | 4005.90 | 0 | |||
14976 | FTIBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
14977 | FTIC | 1200 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 1400 | |
14978 | FTIFF | 0 | 0 | |||||||
14979 | FTIFX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
14980 | FTIG | 0 | 0 | |||||||
14981 | FTIIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.97 | 0 | |
14982 | FTINX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
14983 | FTITX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.97 | 0 | |
14984 | FTIX | 0 | 0 | |||||||
14985 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
14986 | FTL | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 | 100 | |
14987 | FTLA | 0 | 0 | |||||||
14988 | FTLAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.44 | 0 | |
14989 | FTLD | 0 | 0 | |||||||
14990 | FTLI | 0 | 0 | |||||||
14991 | FTLR | 0 | 0 | |||||||
14992 | FTLS | 0 | 0 | |||||||
14993 | FTMIX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.31 | 0 | |
14994 | FTMNX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
14995 | FTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.69 | 2.62 | 1610 | |
14996 | FTNCX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14997 | FTNLX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 | |
14998 | FTNTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.48 | 0 | |
14999 | FTNYX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.26 | 0 | |
15000 | FTOIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.66 | 0 | |
15001 | FTORX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.68 | 0 | |
15002 | FTOXX | 0 | 0 | |||||||
15003 | FTPAX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.70 | 0 | |
15004 | FTPC | 0 | 0 | |||||||
15005 | FTPS | 1000 | 7 1/8 | 7 17/64 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/4 | 139800 | |
15006 | FTPXX | 0 | 0 | |||||||
15007 | FTR | 400 | 39 | 36 3/8 | 38 3/8 | 0 | ||||
15008 | FTRA | 0 | 0 | |||||||
15009 | FTRC | 0 | 0 | |||||||
15010 | FTREX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
15011 | FTRI | 0 | 0 | |||||||
15012 | FTRN | 2500 | 4 1/8 | 4 3/4 | 4 3/4 | 4 1/8 | 4 | 4 3/4 | 3400 | |
15013 | FTRNX | 0 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0 | |
15014 | FTRO | 0 | 0 | |||||||
15015 | FTRX | 0 | 0 | |||||||
15016 | FTRXX | 0 | 0.82 | 4.70 | 4.69 | 2444 | ||||
15017 | FTS | 0 | 0 | |||||||
15018 | FTSB | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 1000 | |
15019 | FTSP | 1000 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 12700 | |
15020 | FTSSX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
15021 | FTTA | 5000 | 0.3750 | 0.4375 | 0.6875 | 0 | ||||
15022 | FTTB | 0 | 0 | |||||||
15023 | FTTMX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.48 | 0 | |
15024 | FTTR | 2000 | 0.0100 | 0.0100 | 0.0275 | 0 | ||||
15025 | FTU | 100 | 67 1/2 | 67 5/8 | 68 | 67 1/2 | 67 3/8 | 67 3/4 | 14000 | |
15026 | FTUA | 0 | 0 | |||||||
15027 | FTUB | 0 | 0 | |||||||
15028 | FTUC | 0 | 0 | |||||||
15029 | FTUD | 0 | 0 | |||||||
15030 | FTUE | 0 | 0 | |||||||
15031 | FTUF | 0 | 0 | |||||||
15032 | FTUG | 0 | 0 | |||||||
15033 | FTUH | 0 | 0 | |||||||
15034 | FTUI | 0 | 0 | |||||||
15035 | FTUK | 0 | 0 | |||||||
15036 | FTUL | 0 | 0 | |||||||
15037 | FTUM | 0 | 0 | |||||||
15038 | FTUN | 0 | 0 | |||||||
15039 | FTUO | 0 | 0 | |||||||
15040 | FTUP | 0 | 0 | |||||||
15041 | FTUR | 0 | 0 | |||||||
15042 | FTUS | 0 | 0 | |||||||
15043 | FTUT | 0 | 0 | |||||||
15044 | FTUU | 0 | 0 | |||||||
15045 | FTUV | 0 | 0 | |||||||
15046 | FTUW | 0 | 0 | |||||||
15047 | FTUX | 0 | 0 | |||||||
15048 | FTUpB | 500 | 70 3/4 | 0 | ||||||
15049 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15050 | FTUpE | 0 | 0 | |||||||
15051 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15052 | FTVAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
15053 | FTX | 100 | 32 1/4 | 32 1/8 | 32 5/8 | 0 | ||||
15054 | FTX.V | 0 | 0 | |||||||
15055 | FTXA | 0 | 0 | |||||||
15056 | FTXI | 0 | 0 | |||||||
15057 | FTXL | 0 | 0 | |||||||
15058 | FTXM | 0 | 0 | |||||||
15059 | FTXO | 0 | 0 | |||||||
15060 | FTXP | 0 | 0 | |||||||
15061 | FTXR | 0 | 0 | |||||||
15062 | FTXTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.04 | 0 | |
15063 | FTXXX | 0 | 0 | |||||||
15064 | FUBC | 1100 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 10 3/4 | 4200 | |
15065 | FUBI | 0 | 0 | |||||||
15066 | FUBK | 800 | 24.5000 | 0 | ||||||
15067 | FUEL | 0 | 0 | |||||||
15068 | FUGXX | 0 | 0.32 | 4.48 | 4.54 | 804 | ||||
15069 | FUIAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
15070 | FUIN | 0 | 0 | |||||||
15071 | FUJH | 0 | 0 | |||||||
15072 | FUJHY | 0 | 0 | |||||||
15073 | FUJI | 0 | 0 | |||||||
15074 | FUJIF | 0 | 0 | |||||||
15075 | FUJIY | 1800 | 30 | 29 7/8 | 30 | 29 7/8 | 29 7/8 | 30 1/8 | 20800 | |
15076 | FUJP | 0 | 0 | |||||||
15077 | FUJPY | 0 | 0 | |||||||
15078 | FUL | 0 | 0 | |||||||
15079 | FULC | 0 | 0 | |||||||
15080 | FULCF | 2500 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 31500 | |
15081 | FULL | 300 | 40 | 40 7/8 | 41 1/4 | 40 | 40 | 40 3/4 | 22000 | |
15082 | FULT | 1000 | 20 1/2 | 20 5/8 | 20 5/8 | 20 | 20 | 20 5/8 | 13800 | |
15083 | FUMXX | 0 | 0.17 | 5.00 | 5.17 | 1818 | ||||
15084 | FUN | 400 | 35 5/8 | 35 1/4 | 35 5/8 | 35 1/4 | 35 3/8 | 36 | 700 | |
15085 | FUNB | 0 | 0 | |||||||
15086 | FUNC | 1600 | 15 | 14 1/2 | 15 1/2 | 0 | ||||
15087 | FUND | 1500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/16 | 28800 | |
15088 | FUNL | 0 | 0 | |||||||
15089 | FUNN | 2500 | 3 | 0 | ||||||
15090 | FUNS | 0 | 0 | |||||||
15091 | FUNT | 0 | 0 | |||||||
15092 | FUNTU | 1000 | 1 11/16 | 1 1/2 | 1 29/32 | 1 13/32 | 1 13/32 | 1 23/32 | 54000 | |
15093 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15094 | FUNU | 0 | 0 | |||||||
15095 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15096 | FUNW | 0 | 0 | |||||||
15097 | FUNXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 1.66 | 1.42 | 887 | |
15098 | FUR | 1100 | 6 7/8 | 6 7/8 | 7 1/8 | 0 | ||||
15099 | FURA | 0 | 0 | |||||||
15100 | FURAQ | 0 | 0 | |||||||
15101 | FURL | 0 | 0 | |||||||
15102 | FURRW | 5100 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
15103 | FURS | 0 | 0 | |||||||
15104 | FURT | 0 | 0 | |||||||
15105 | FUS | 500 | 58 1/2 | 59 5/8 | 60 1/8 | 0 | ||||
15106 | FUSA | 700 | 7 3/4 | 7 3/4 | 7 3/4 | 7 13/32 | 7 3/8 | 7 3/4 | 20100 | |
15107 | FUSAW | 1200 | 2 5/16 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 5800 | |
15108 | FUSBX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
15109 | FUSC | 1100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 13 | 1100 | |
15110 | FUSCX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
15111 | FUSE | 1100 | 14 15/16 | 15 7/8 | 16 | 14 3/4 | 14 7/8 | 15 | 287300 | |
15112 | FUSEX | 0 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | |
15113 | FUSG | 0 | 0 | |||||||
15114 | FUSGX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.14 | 0 | |
15115 | FUSH | 0 | 0 | |||||||
15116 | FUSIX | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0 | |
15117 | FUSK | 0 | 0 | |||||||
15118 | FUSMX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | |
15119 | FUSN | 2500 | 17 3/8 | 17 1/2 | 17 3/4 | 17 3/8 | 17 1/4 | 17 3/4 | 107300 | |
15120 | FUSR | 0 | 0 | |||||||
15121 | FUSS | 0 | 0 | |||||||
15122 | FUSU | 0 | 0 | |||||||
15123 | FUSX | 0 | 0 | |||||||
15124 | FUSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.48 | 4.59 | 5706 | |
15125 | FUSp | 100 | 47 1/8 | 0 | ||||||
15126 | FUSpR | 0 | 0 | |||||||
15127 | FUTR | 1200 | 3/32 | 3/32 | 3/16 | 0 | ||||
15128 | FVAAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.87 | 0 | |
15129 | FVAL | 1500 | 7.3750 | 7.2500 | 7.7500 | 0 | ||||
15130 | FVATX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.04 | 0 | |
15131 | FVB | 4500 | 44 | 44 5/8 | 45 1/8 | 0 | ||||
15132 | FVBA | 0 | 0 | |||||||
15133 | FVBI | 0 | 0 | |||||||
15134 | FVBK | 0 | 0 | |||||||
15135 | FVBL | 0 | 0 | |||||||
15136 | FVBT | 0 | 0 | |||||||
15137 | FVCO | 0 | 0 | |||||||
15138 | FVH | 300 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
15139 | FVNB | 300 | 23 | 23 | 24 3/8 | 0 | ||||
15140 | FVRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.69 | 4.78 | 2489 | |
15141 | FVS | 0 | 66.11 | 0 | ||||||
15142 | FVSB | 0 | 0 | |||||||
15143 | FVX | 0 | 62.85 | 63.52 | 63.67 | 62.70 | 0 | |||
15144 | FW | 0 | 0 | |||||||
15145 | FWAS | 1070 | 16.3552 | 0 | ||||||
15146 | FWAT | 1500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 1500 | |
15147 | FWBB | 1000 | 2.2500 | 2.2500 | 4.2500 | 0 | ||||
15148 | FWBI | 200 | 26 1/8 | 26 1/2 | 26 1/2 | 26 1/8 | 25 3/4 | 26 1/2 | 600 | |
15149 | FWC | 100 | 43 1/2 | 43 3/8 | 43 1/2 | 43 3/8 | 43 1/4 | 43 3/4 | 500 | |
15150 | FWCB | 0 | 0 | |||||||
15151 | FWCC | 2500 | 29.8750 | 0 | ||||||
15152 | FWCE | 0 | 0 | |||||||
15153 | FWCH | 0 | 0 | |||||||
15154 | FWCI | 0 | 0 | |||||||
15155 | FWCL | 0 | 0 | |||||||
15156 | FWCN | 0 | 0 | |||||||
15157 | FWCR | 0 | 0 | |||||||
15158 | FWCS | 0 | 0 | |||||||
15159 | FWCT | 0 | 0 | |||||||
15160 | FWEH | 1000 | 5.5000 | 5.7500 | 6.5000 | 0 | ||||
15161 | FWGBX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
15162 | FWGCX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | |
15163 | FWGGX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 23.12 | 0 | |
15164 | FWGHX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
15165 | FWGO | 13000 | 0.5625 | 0.5000 | 0.6250 | 0 | ||||
15166 | FWIAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.18 | 0 | |
15167 | FWLEX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
15168 | FWNC | 1100 | 32 3/4 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 | 5300 | |
15169 | FWR | 0 | 0 | |||||||
15170 | FWSB | 0 | 0 | |||||||
15171 | FWSH | 800 | 20 1/2 | 0 | ||||||
15172 | FWSHP | 300 | 27 | 0 | ||||||
15173 | FWST | 4000 | 4.5625 | 5.0000 | 5.5000 | 0 | ||||
15174 | FWT | 0 | 0 | |||||||
15175 | FWUEX | 0 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0 | |
15176 | FWV | 0 | 21 1/4 | 22 | 0 | |||||
15177 | FWWB | 1000 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 | 17 1/4 | 14800 | |
15178 | FWWFX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
15179 | FWWGX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | |
15180 | FXB | 0 | 0 | |||||||
15181 | FXBA | 0 | 0 | |||||||
15182 | FXBD | 0 | 0 | |||||||
15183 | FXBH | 0 | 0 | |||||||
15184 | FXBO | 0 | 0 | |||||||
15185 | FXBT | 0 | 0 | |||||||
15186 | FXBY | 0 | 0 | |||||||
15187 | FXC | 0 | 0 | |||||||
15188 | FXCM | 1000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
15189 | FXCTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.36 | 0 | |
15190 | FXCXX | 0 | 0 | |||||||
15191 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15192 | FXHC | 0 | 0 | |||||||
15193 | FXINX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.19 | 0 | |
15194 | FXLG | 100 | 66.0000 | 0 | ||||||
15195 | FXN | 200 | 35 3/4 | 0 | ||||||
15196 | FXNC | 2000 | 21.2500 | 21.0000 | 22.7500 | 0 | ||||
15197 | FXNCX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 | |
15198 | FYII | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 22 1/4 | 500 | |
15199 | FYNI | 1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0900 | 1.1200 | 36300 | |
15200 | Fp | 200 | 104 1/2 | 104 1/4 | 106 1/8 | 0 | ||||
15201 | FpB | 400 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 600 | |||
15202 | FpBw | 0 | 0 | |||||||
15203 | FpT | 600 | 27 1/2 | 27 5/8 | 27 5/8 | 27 1/2 | 3200 | |||
15204 | G | 100 | 72 3/4 | 73 | 73 | 72 3/4 | 72 7/8 | 73 1/4 | 600 | |
15205 | G.A | 0 | 0 | |||||||
15206 | G.ADO | 0 | 0 | |||||||
15207 | G.ADS | 0 | 0 | |||||||
15208 | G.AEG | 0 | 0 | |||||||
15209 | G.AFI | 0 | 0 | |||||||
15210 | G.AGG | 0 | 0 | |||||||
15211 | G.ALL | 0 | 0 | |||||||
15212 | G.ALT | 0 | 0 | |||||||
15213 | G.ALV | 0 | 0 | |||||||
15214 | G.AMB | 0 | 0 | |||||||
15215 | G.AMV | 0 | 0 | |||||||
15216 | G.ASK | 0 | 0 | |||||||
15217 | G.AUD | 0 | 0 | |||||||
15218 | G.B | 0 | 0 | |||||||
15219 | G.BAS | 0 | 0 | |||||||
15220 | G.BAY | 0 | 0 | |||||||
15221 | G.BBA | 0 | 0 | |||||||
15222 | G.BBC | 0 | 0 | |||||||
15223 | G.BEN | 0 | 0 | |||||||
15224 | G.BHF | 0 | 0 | |||||||
15225 | G.BHW | 0 | 0 | |||||||
15226 | G.BIL | 0 | 0 | |||||||
15227 | G.BIO | 0 | 0 | |||||||
15228 | G.BMW | 0 | 0 | |||||||
15229 | G.BOE | 0 | 0 | |||||||
15230 | G.BOH | 0 | 0 | |||||||
15231 | G.BOS | 0 | 0 | |||||||
15232 | G.BRI | 0 | 0 | |||||||
15233 | G.BRN | 0 | 0 | |||||||
15234 | G.BRT | 0 | 0 | |||||||
15235 | G.BUR | 0 | 0 | |||||||
15236 | G.BUS | 0 | 0 | |||||||
15237 | G.BVM | 0 | 0 | |||||||
15238 | G.BVU | 0 | 0 | |||||||
15239 | G.BWK | 0 | 0 | |||||||
15240 | G.BWU | 0 | 0 | |||||||
15241 | G.CBK | 0 | 0 | |||||||
15242 | G.CGU | 0 | 0 | |||||||
15243 | G.CMP | 0 | 0 | |||||||
15244 | G.DAI | 0 | 0 | |||||||
15245 | G.DBC | 0 | 0 | |||||||
15246 | G.DBK | 0 | 0 | |||||||
15247 | G.DBU | 0 | 0 | |||||||
15248 | G.DEM | 0 | 0 | |||||||
15249 | G.DGB | 0 | 0 | |||||||
15250 | G.DGS | 0 | 0 | |||||||
15251 | G.DHB | 0 | 0 | |||||||
15252 | G.DHG | 0 | 0 | |||||||
15253 | G.DHL | 0 | 0 | |||||||
15254 | G.DID | 0 | 0 | |||||||
15255 | G.DOR | 0 | 0 | |||||||
15256 | G.DOU | 0 | 0 | |||||||
15257 | G.DPF | 0 | 0 | |||||||
15258 | G.DRS | 0 | 0 | |||||||
15259 | G.DSB | 0 | 0 | |||||||
15260 | G.DTL | 0 | 0 | |||||||
15261 | G.DWG | 0 | 0 | |||||||
15262 | G.DYK | 0 | 0 | |||||||
15263 | G.DYW | 0 | 0 | |||||||
15264 | G.ECM | 0 | 0 | |||||||
15265 | G.END | 0 | 0 | |||||||
15266 | G.ESO | 0 | 0 | |||||||
15267 | G.FKR | 0 | 0 | |||||||
15268 | G.FOR | 0 | 0 | |||||||
15269 | G.FPT | 0 | 0 | |||||||
15270 | G.FRE | 0 | 0 | |||||||
15271 | G.GEH | 0 | 0 | |||||||
15272 | G.GRD | 0 | 0 | |||||||
15273 | G.HBD | 0 | 0 | |||||||
15274 | G.HBH | 0 | 0 | |||||||
15275 | G.HEI | 0 | 0 | |||||||
15276 | G.HEN | 0 | 0 | |||||||
15277 | G.HFA | 0 | 0 | |||||||
15278 | G.HMP | 0 | 0 | |||||||
15279 | G.HOT | 0 | 0 | |||||||
15280 | G.HOZ | 0 | 0 | |||||||
15281 | G.IBM | 0 | 0 | |||||||
15282 | G.ISA | 0 | 0 | |||||||
15283 | G.KAR | 0 | 0 | |||||||
15284 | G.KBA | 0 | 0 | |||||||
15285 | G.KBH | 0 | 0 | |||||||
15286 | G.KCH | 0 | 0 | |||||||
15287 | G.KFH | 0 | 0 | |||||||
15288 | G.KFS | 0 | 0 | |||||||
15289 | G.KFW | 0 | 0 | |||||||
15290 | G.KHD | 0 | 0 | |||||||
15291 | G.KLK | 0 | 0 | |||||||
15292 | G.KMA | 0 | 0 | |||||||
15293 | G.KOS | 0 | 0 | |||||||
15294 | G.LHA | 0 | 0 | |||||||
15295 | G.LHT | 0 | 0 | |||||||
15296 | G.LIN | 0 | 0 | |||||||
15297 | G.LTY | 0 | 0 | |||||||
15298 | G.MAC | 0 | 0 | |||||||
15299 | G.MAN | 0 | 0 | |||||||
15300 | G.MEG | 0 | 0 | |||||||
15301 | G.MET | 0 | 0 | |||||||
15302 | G.MMD | 0 | 0 | |||||||
15303 | G.MMM | 0 | 0 | |||||||
15304 | G.MMW | 0 | 0 | |||||||
15305 | G.MRD | 0 | 0 | |||||||
15306 | G.MRK | 0 | 0 | |||||||
15307 | G.MUT | 0 | 0 | |||||||
15308 | G.MUV | 0 | 0 | |||||||
15309 | G.OKO | 0 | 0 | |||||||
15310 | G.OSR | 0 | 0 | |||||||
15311 | G.OTV | 0 | 0 | |||||||
15312 | G.PLK | 0 | 0 | |||||||
15313 | G.POR | 0 | 0 | |||||||
15314 | G.PRS | 0 | 0 | |||||||
15315 | G.PUM | 0 | 0 | |||||||
15316 | G.RHM | 0 | 0 | |||||||
15317 | G.RNK | 0 | 0 | |||||||
15318 | G.RST | 0 | 0 | |||||||
15319 | G.RWE | 0 | 0 | |||||||
15320 | G.RZE | 0 | 0 | |||||||
15321 | G.SAG | 0 | 0 | |||||||
15322 | G.SCH | 0 | 0 | |||||||
15323 | G.SEL | 0 | 0 | |||||||
15324 | G.SGL | 0 | 0 | |||||||
15325 | G.SIE | 0 | 0 | |||||||
15326 | G.SKC | 0 | 0 | |||||||
15327 | G.SKW | 0 | 0 | |||||||
15328 | G.SML | 0 | 0 | |||||||
15329 | G.SPH | 0 | 0 | |||||||
15330 | G.SPR | 0 | 0 | |||||||
15331 | G.SZR | 0 | 0 | |||||||
15332 | G.THY | 0 | 0 | |||||||
15333 | G.TWA | 0 | 0 | |||||||
15334 | G.VAB | 0 | 0 | |||||||
15335 | G.VAR | 0 | 0 | |||||||
15336 | G.VBA | 0 | 0 | |||||||
15337 | G.VEB | 0 | 0 | |||||||
15338 | G.VIA | 0 | 0 | |||||||
15339 | G.VOW | 0 | 0 | |||||||
15340 | G.WAC | 0 | 0 | |||||||
15341 | G.WEL | 0 | 0 | |||||||
15342 | G.WLG | 0 | 0 | |||||||
15343 | G.WTB | 0 | 0 | |||||||
15344 | G.ZAN | 0 | 0 | |||||||
15345 | G/WS | 0 | 0 | |||||||
15346 | GA | 2000 | 2 9/16 | 2 5/8 | 2 5/8 | 2 9/16 | 2800 | |||
15347 | GAA | 0 | 261.69 | 0 | ||||||
15348 | GAAAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.99 | 0 | |
15349 | GAATX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
15350 | GAB | 600 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 | 9 3/8 | 9100 | |
15351 | GABAX | 0 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0 | |
15352 | GABC | 2000 | 36 1/2 | 36 1/2 | 38 1/2 | 0 | ||||
15353 | GABCX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.00 | 0 | |
15354 | GABDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.16 | 0 | |
15355 | GABEX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
15356 | GABGX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | |
15357 | GABS | 100 | 12.0000 | 0 | ||||||
15358 | GABSX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
15359 | GABTX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
15360 | GABVX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.43 | 0 | |
15361 | GABXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.85 | 4.95 | 2284 | |
15362 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15363 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15364 | GAC | 68400 | 25 3/4 | 25 3/4 | 25 7/8 | 24 3/4 | 25 3/4 | 26 | 2861300 | |
15365 | GACC | 500 | 7 1/4 | 7 5/8 | 7 5/8 | 7 | 7 | 7 1/2 | 8400 | |
15366 | GACE | 0 | 0 | |||||||
15367 | GACP | 30000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.0700 | 0.1500 | 30000 | |
15368 | GACTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
15369 | GACX | 0 | 0 | |||||||
15370 | GADZ | 1000 | 29 1/4 | 32 3/4 | 32 3/4 | 29 1/4 | 29 | 29 1/2 | 274300 | |
15371 | GAEGX | 0 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 21.06 | 0 | |
15372 | GAEIX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 17.49 | 0 | |
15373 | GAEO | 500 | 22 1/2 | 22 3/8 | 22 1/2 | 21 3/4 | 22 1/4 | 22 1/2 | 91600 | |
15374 | GAF | 500 | 13 | 13 1/8 | 13 1/8 | 13 | 700 | |||
15375 | GAFA | 0 | 0 | |||||||
15376 | GAFB | 0 | 0 | |||||||
15377 | GAFP | 0 | 0 | |||||||
15378 | GAGCX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
15379 | GAGIX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.39 | 0 | |
15380 | GAGLX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.75 | 0 | |
15381 | GAHQX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.76 | 0 | |
15382 | GAIDX | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 22.01 | 0 | |
15383 | GAIEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.56 | 0 | |
15384 | GAIN | 0 | 0 | |||||||
15385 | GAIR | 0 | 0 | |||||||
15386 | GAIT | 1400 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 15/16 | 1400 | |
15387 | GAJCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.80 | 0 | |
15388 | GAL | 200 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 27 3/4 | 28 1/8 | 1400 | |
15389 | GALBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.39 | 0 | |
15390 | GALC | 0 | 0 | |||||||
15391 | GALEX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.51 | 0 | |
15392 | GALH | 0 | 0 | |||||||
15393 | GALI | 0 | 0 | |||||||
15394 | GALM | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 3000 | |
15395 | GALP | 0 | 0 | |||||||
15396 | GALR | 0 | 0 | |||||||
15397 | GALS | 0 | 0 | |||||||
15398 | GALX | 700 | 1 17/32 | 1 9/16 | 1 19/32 | 1 15/32 | 1 15/32 | 1 17/32 | 467400 | |
15399 | GALZ | 0 | 0 | |||||||
15400 | GALp | 100 | 36 | 0 | ||||||
15401 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15402 | GAM | 200 | 23 | 23 | 23 | 23 | 22 5/8 | 23 1/8 | 200 | |
15403 | GAMB | 0 | 0 | |||||||
15404 | GAMBY | 0 | 0 | |||||||
15405 | GAME | 2000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
15406 | GAMNX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 22.49 | 0 | |
15407 | GAMX | 0 | 0 | |||||||
15408 | GAMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.08 | 3.12 | 1405 | |
15409 | GAN | 300 | 16 3/4 | 0 | ||||||
15410 | GAND | 0 | 0 | |||||||
15411 | GANDF | 2000 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/16 | 463100 | |
15412 | GANYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.13 | 0 | |
15413 | GAOE | 0 | 0 | |||||||
15414 | GAP | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 5/8 | 29 1/4 | 100 | |
15415 | GAPCX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 17.45 | 0 | |
15416 | GAPN | 4000 | 0.7500 | 0 | ||||||
15417 | GAPO | 0 | 0 | |||||||
15418 | GAR | 0 | 0 | |||||||
15419 | GARB | 1000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
15420 | GARCF | 0 | 0 | |||||||
15421 | GARD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
15422 | GARN | 10000 | 3/8 | 13/32 | 31/64 | 3/8 | 3/8 | 1/2 | 19200 | |
15423 | GARR | 0 | 0 | |||||||
15424 | GARRA | 2500 | 3.3437 | 3.3750 | 3.3750 | 3.2500 | 2.5000 | 3.3437 | 24800 | |
15425 | GART | 400 | 34 1/2 | 35 | 35 1/2 | 34 1/4 | 34 1/4 | 34 1/2 | 260200 | |
15426 | GAS | 1900 | 34 | 33 1/2 | 34 | 0 | ||||
15427 | GASA | 0 | 0 | |||||||
15428 | GASC | 0 | 0 | |||||||
15429 | GASEX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 21.36 | 0 | |
15430 | GASF | 0 | 0 | |||||||
15431 | GASFX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
15432 | GASI | 0 | 0 | |||||||
15433 | GASIA | 100 | 28 3/4 | 28 3/4 | 29 1/2 | 28 1/2 | 28 3/4 | 29 3/4 | 31300 | |
15434 | GASIB | 500 | 22 1/8 | 22 | 22 1/2 | 22 | 22 | 22 3/4 | 31000 | |
15435 | GASL | 0 | 0 | |||||||
15436 | GASR | 0 | 0 | |||||||
15437 | GASS | 4000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 18300 | |
15438 | GASSW | 2000 | 1/8 | 3/32 | 1/4 | 0 | ||||
15439 | GASTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.35 | 0 | |
15440 | GATE | 7200 | 49 3/4 | 48 | 49 3/4 | 47 1/4 | 49 5/8 | 49 3/4 | 1031400 | |
15441 | GATEX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | |
15442 | GATGX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
15443 | GATXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.49 | 4.58 | 4284 | |
15444 | GAU | 700 | 1 | 1 | 1 | 1 | 31/32 | 1 | 700 | |
15445 | GAX | 0 | 255.89 | 255.89 | 257.22 | 254.81 | 254.41 | 256.68 | 0 | |
15446 | GB | 0 | 0 | |||||||
15447 | GBC | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 29 1/2 | 100 | |
15448 | GBCB | 200 | 27 1/2 | 28 | 28 | 27 | 27 | 27 3/4 | 9200 | |
15449 | GBCI | 200 | 24 3/4 | 24 | 25 | 24 | 24 | 25 | 1600 | |
15450 | GBCL | 6000 | 0.9375 | 1.2187 | 1.2500 | 0.5625 | 0.7500 | 1.0000 | 68300 | |
15451 | GBCO | 0 | 0 | |||||||
15452 | GBCOA | 1000 | 28 3/4 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 4600 | |
15453 | GBCOB | 4000 | 35 | 31 1/2 | 35 | 0 | ||||
15454 | GBCS | 6500 | 29/64 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 16900 | |
15455 | GBCW | 0 | 0 | |||||||
15456 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
15457 | GBE | 500 | 4 | 4 1/8 | 4 1/2 | 0 | ||||
15458 | GBEA | 0 | 0 | |||||||
15459 | GBEB | 0 | 0 | |||||||
15460 | GBEI | 0 | 0 | |||||||
15461 | GBEL | 0 | 0 | |||||||
15462 | GBEO | 0 | 0 | |||||||
15463 | GBET | 0 | 0 | |||||||
15464 | GBEW | 0 | 0 | |||||||
15465 | GBEY | 0 | 0 | |||||||
15466 | GBF | 2500 | 8 | 6 3/8 | 7 1/8 | 0 | ||||
15467 | GBFAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.52 | 0 | |
15468 | GBFBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
15469 | GBFC | 100 | 6 1/4 | 6 5/8 | 7 | 5 3/4 | 5 3/4 | 6 3/8 | 29000 | |
15470 | GBFE | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 21700 | |
15471 | GBFI | 0 | 0 | |||||||
15472 | GBFN | 0 | 0 | |||||||
15473 | GBFP | 7000 | 19.0000 | 0 | ||||||
15474 | GBFY | 0 | 0 | |||||||
15475 | GBGC | 0 | 0 | |||||||
15476 | GBGIX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
15477 | GBHL | 0 | 0 | |||||||
15478 | GBHLY | 0 | 0 | |||||||
15479 | GBI | 200 | 15 5/8 | 17 1/2 | 18 | 0 | ||||
15480 | GBII | 1000 | 0.0400 | 0 | ||||||
15481 | GBIT | 5000 | 4 7/8 | 5 1/16 | 5 1/16 | 4 7/8 | 4 7/8 | 4 15/16 | 23700 | |
15482 | GBIZ | 100 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 9100 | |
15483 | GBL | 200 | 3 1/2 | 0 | ||||||
15484 | GBLB | 0 | 0 | |||||||
15485 | GBLP | 300 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
15486 | GBMT | 10000 | 0.2200 | 0.1800 | 0.2200 | 0 | ||||
15487 | GBNC | 1500 | 5.8750 | 5.2500 | 6.5000 | 0 | ||||
15488 | GBND | 300 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | ||||
15489 | GBNDX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.18 | 0 | |
15490 | GBO | 0 | 0 | |||||||
15491 | GBOT | 100 | 8 7/8 | 9 | 9 | 8 5/8 | 8 1/2 | 8 7/8 | 14800 | |
15492 | GBP | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 4200 | |||
15493 | GBPW | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 8 3/4 | 9 3/4 | 500 | |
15494 | GBR | 300 | 15 | 15 3/8 | 16 | 0 | ||||
15495 | GBRL | 0 | 0 | |||||||
15496 | GBS/U | 0 | 0 | |||||||
15497 | GBS/WS | 0 | 1/4 | 3/4 | 0 | |||||
15498 | GBSB | 0 | 0 | |||||||
15499 | GBSE | 500 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 7/16 | 2 9/16 | 3300 | |
15500 | GBSEW | 2000 | 5/16 | 5/16 | 3/4 | 0 | ||||
15501 | GBSH | 0 | 0 | |||||||
15502 | GBT | 0 | 0 | |||||||
15503 | GBT.A | 0 | 0 | |||||||
15504 | GBTE | 5000 | 0.1700 | 0.0937 | 0.1800 | 0.0937 | 0.1250 | 0.1800 | 22500 | |
15505 | GBTFX | 0 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | |
15506 | GBTR | 100 | 70.5000 | 0 | ||||||
15507 | GBTV | 0 | 0 | |||||||
15508 | GBTVK | 1500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/8 | 13 1/2 | 9200 | |
15509 | GBTVP | 1000 | 69 | 68 1/8 | 69 1/2 | 0 | ||||
15510 | GBTX | 0 | 0 | |||||||
15511 | GBTXF | 0 | 0.5800 | 0 | ||||||
15512 | GBUS | 1400 | 0.7500 | 0.7500 | 0.7500 | 0.1250 | 0.1250 | 1.3750 | 4500 | |
15513 | GBX | 3000 | 11 1/2 | 0 | ||||||
15514 | GBXB | 0 | 0 | |||||||
15515 | GBXD | 0 | 0 | |||||||
15516 | GBXE | 0 | 0 | |||||||
15517 | GBXT | 0 | 0 | |||||||
15518 | GC | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 7/8 | 100 | |
15519 | GCAB | 0 | 0 | |||||||
15520 | GCABX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
15521 | GCABY | 400 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 800 | |
15522 | GCATX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.32 | 0 | |
15523 | GCAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.86 | 2.82 | 3808 | |
15524 | GCB | 0 | 0 | |||||||
15525 | GCBLX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
15526 | GCBTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
15527 | GCC | 2500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 5000 | |
15528 | GCCC | 40000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
15529 | GCCO | 500 | 20 1/4 | 20 | 20 3/4 | 20 | 20 | 21 | 3100 | |
15530 | GCCP | 0 | 0 | |||||||
15531 | GCDV | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
15532 | GCE | 0 | 0 | |||||||
15533 | GCER | 1800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
15534 | GCG | 300 | 18 1/4 | 19 3/8 | 19 7/8 | 0 | ||||
15535 | GCG.A | 0 | 0 | |||||||
15536 | GCGB | 0 | 0 | |||||||
15537 | GCGC | 500 | 6.5000 | 0 | ||||||
15538 | GCGD | 0 | 0 | |||||||
15539 | GCGG | 0 | 0 | |||||||
15540 | GCGI | 0 | 0 | |||||||
15541 | GCGK | 0 | 0 | |||||||
15542 | GCGR | 0 | 0 | |||||||
15543 | GCGX | 0 | 0 | |||||||
15544 | GCGY | 0 | 0 | |||||||
15545 | GCH | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 1/2 | 500 | |
15546 | GCHC | 400 | 0.4687 | 0.5625 | 0.5625 | 0.4687 | 0.4375 | 0.5625 | 58400 | |
15547 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
15548 | GCHI | 2000 | 15 1/4 | 15 3/8 | 15 3/8 | 15 | 15 | 15 1/4 | 6000 | |
15549 | GCI | 100 | 69 3/4 | 69 7/8 | 69 7/8 | 69 3/4 | 69 3/8 | 70 1/8 | 200 | |
15550 | GCIA | 0 | 0 | |||||||
15551 | GCIB | 0 | 0 | |||||||
15552 | GCIC | 0 | 0 | |||||||
15553 | GCID | 0 | 0 | |||||||
15554 | GCIE | 0 | 0 | |||||||
15555 | GCIG | 0 | 0 | |||||||
15556 | GCII | 0 | 0 | |||||||
15557 | GCIK | 0 | 0 | |||||||
15558 | GCIL | 0 | 0 | |||||||
15559 | GCIN | 5000 | 0.3750 | 0 | ||||||
15560 | GCIP | 0 | 0 | |||||||
15561 | GCIR | 0 | 0 | |||||||
15562 | GCIS | 0 | 0 | |||||||
15563 | GCIT | 0 | 0 | |||||||
15564 | GCIW | 0 | 0 | |||||||
15565 | GCIX | 0 | 0 | |||||||
15566 | GCM | 800 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 2800 | |||
15567 | GCMP | 0 | 0 | |||||||
15568 | GCMXX | 0 | 0.18 | 4.43 | 4.53 | 832 | ||||
15569 | GCO | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 1/2 | 300 | |
15570 | GCOC | 0 | 0 | |||||||
15571 | GCOL | 0 | 0 | |||||||
15572 | GCOO | 0 | 0 | |||||||
15573 | GCOP | 0 | 0 | |||||||
15574 | GCOY | 0 | 0 | |||||||
15575 | GCR | 400 | 8 1/4 | 8 1/4 | 8 5/16 | 8 1/4 | 8 3/16 | 8 3/8 | 11400 | |
15576 | GCR.W | 0 | 0 | |||||||
15577 | GCR/WS | 500 | 7 1/8 | 0 | ||||||
15578 | GCRB | 0 | 0 | |||||||
15579 | GCRC | 0 | 0 | |||||||
15580 | GCRE | 0 | 0 | |||||||
15581 | GCREF | 1000 | 24 5/8 | 25 | 25 | 24 5/8 | 24 5/8 | 25 | 67100 | |
15582 | GCRI | 0 | 0 | |||||||
15583 | GCRK | 0 | 0 | |||||||
15584 | GCRL | 0 | 0 | |||||||
15585 | GCRM | 0 | 0 | |||||||
15586 | GCRO | 0 | 0 | |||||||
15587 | GCRR | 0 | 0 | |||||||
15588 | GCRS | 0 | 0 | |||||||
15589 | GCRT | 0 | 0 | |||||||
15590 | GCRW | 0 | 0 | |||||||
15591 | GCRX | 0 | 0 | |||||||
15592 | GCRY | 0 | 0 | |||||||
15593 | GCS | 300 | 20 3/4 | 0 | ||||||
15594 | GCSC | 0 | 0 | |||||||
15595 | GCSHU | 0 | 0 | |||||||
15596 | GCSI | 0 | 0 | |||||||
15597 | GCSL | 0 | 0 | |||||||
15598 | GCSR | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0700 | 0.1200 | 10000 | |
15599 | GCSS | 0 | 0 | |||||||
15600 | GCSZ | 0 | 0 | |||||||
15601 | GCT | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 500 | |||
15602 | GCTY | 0 | 0 | |||||||
15603 | GCU | 0 | 0 | |||||||
15604 | GCV | 500 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
15605 | GCX | 500 | 37 1/8 | 35 | 35 3/4 | 0 | ||||
15606 | GCXM | 0 | 0 | |||||||
15607 | GCXO | 0 | 0 | |||||||
15608 | GD | 100 | 64 3/8 | 68 3/8 | 68 7/8 | 0 | ||||
15609 | GDA | 0 | 104.53 | 0 | ||||||
15610 | GDB | 0 | 103.25 | 0 | ||||||
15611 | GDC | 500 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/2 | 500 | |
15612 | GDCA | 0 | 0 | |||||||
15613 | GDCC | 0 | 0 | |||||||
15614 | GDCM | 0 | 0 | |||||||
15615 | GDCO | 0 | 0 | |||||||
15616 | GDCU | 0 | 0 | |||||||
15617 | GDCV | 0 | 0 | |||||||
15618 | GDF | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 | 1000 | |
15619 | GDF.A | 0 | 0 | |||||||
15620 | GDFI | 19600 | 0.1100 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1100 | 34300 | |
15621 | GDFIW | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
15622 | GDFY | 0 | 0 | |||||||
15623 | GDGAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
15624 | GDH | 0 | 0 | |||||||
15625 | GDIN | 0 | 0 | |||||||
15626 | GDL.A | 0 | 0 | |||||||
15627 | GDLEW | 300 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/4 | 8 1/2 | 9 | 77600 | |
15628 | GDMI | 1000 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 30 1/2 | 7000 | |
15629 | GDMK | 400 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2200 | |
15630 | GDNI | 0 | 0 | |||||||
15631 | GDNV | 0 | 0 | |||||||
15632 | GDP | 500 | 3/4 | 9/16 | 7/8 | 0 | ||||
15633 | GDPA | 0 | 0 | |||||||
15634 | GDPAP | 500 | 7 | 7 | 7 | 7 | 7 | 7 5/8 | 500 | |
15635 | GDRI | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
15636 | GDRS | 600 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 1.8750 | 2.7500 | 600 | |
15637 | GDS | 0 | 107.35 | 0 | ||||||
15638 | GDS.A | 0 | 0 | |||||||
15639 | GDS.B | 0 | 0 | |||||||
15640 | GDSC | 2000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 12500 | |
15641 | GDT | 200 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 | 49 7/8 | 200 | |
15642 | GDTD | 0 | 0 | |||||||
15643 | GDTH | 0 | 0 | |||||||
15644 | GDTI | 0 | 0 | |||||||
15645 | GDTL | 0 | 0 | |||||||
15646 | GDTM | 0 | 0 | |||||||
15647 | GDTN | 0 | 0 | |||||||
15648 | GDTO | 0 | 0 | |||||||
15649 | GDTP | 0 | 0 | |||||||
15650 | GDTR | 0 | 0 | |||||||
15651 | GDTS | 0 | 0 | |||||||
15652 | GDTT | 0 | 0 | |||||||
15653 | GDTX | 0 | 0 | |||||||
15654 | GDTY | 0 | 0 | |||||||
15655 | GDUN | 0 | 0 | |||||||
15656 | GDVM | 0 | 0 | |||||||
15657 | GDVMQ | 0 | 0 | |||||||
15658 | GDVS | 200 | 9 1/4 | 9 1/4 | 10 | 0 | ||||
15659 | GDW | 100 | 59 3/4 | 59 5/8 | 60 3/8 | 0 | ||||
15660 | GDWL | 0 | 0 | |||||||
15661 | GDWO | 0 | 0 | |||||||
15662 | GDWU | 0 | 0 | |||||||
15663 | GDWW | 0 | 0 | |||||||
15664 | GDX | 0 | 0 | |||||||
15665 | GDX.A | 0 | 0 | |||||||
15666 | GDX/A | 100 | 14 1/8 | 0 | ||||||
15667 | GDXA | 0 | 0 | |||||||
15668 | GDXAB | 0 | 0 | |||||||
15669 | GDXB | 0 | 0 | |||||||
15670 | GDXM | 0 | 0 | |||||||
15671 | GDXMF | 0 | 0 | |||||||
15672 | GDYN | 0 | 0 | |||||||
15673 | GDYS | 1000 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 13 1/8 | 13 3/8 | 70700 | |
15674 | GE | 1000 | 94 1/2 | 92 3/8 | 94 1/2 | 92 3/8 | 94 1/4 | 94 3/4 | 15900 | |
15675 | GEAC | 0 | 0 | |||||||
15676 | GEACF | 0 | 0 | |||||||
15677 | GEAN | 0 | 0 | |||||||
15678 | GEB | 0 | 0 | |||||||
15679 | GEBE | 0 | 0 | |||||||
15680 | GEBEY | 0 | 7.5000 | 0 | ||||||
15681 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
15682 | GECA | 0 | 0 | |||||||
15683 | GECK | 0 | 0 | |||||||
15684 | GECM | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 6400 | |
15685 | GECO | 5000 | 0.1700 | 0.1700 | 0.2500 | 0 | ||||
15686 | GEEAX | 0 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 24.98 | 0 | |
15687 | GEEDX | 0 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | |
15688 | GEEIX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
15689 | GEEN | 0 | 0 | |||||||
15690 | GEEQX | 0 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | |
15691 | GEER | 100 | 6 1/2 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 13900 | |
15692 | GEF | 0 | 0 | |||||||
15693 | GEFIX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
15694 | GEFO | 0 | 0 | |||||||
15695 | GEG/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
15696 | GEGAX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 20.42 | 0 | |
15697 | GEGBX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | |
15698 | GEGEX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | |
15699 | GEGI | 400 | 1/2 | 1/2 | 9/16 | 7/16 | 1/2 | 9/16 | 88400 | |
15700 | GEGP | 1000 | 4 | 4 | 4 1/16 | 3 15/16 | 3 15/16 | 4 | 17800 | |
15701 | GEGPW | 2500 | 1 17/32 | 1 3/8 | 1 3/4 | 0 | ||||
15702 | GEGTX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | |
15703 | GEHL | 700 | 7 13/16 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 7 7/8 | 7000 | |
15704 | GEIDX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
15705 | GEII | 400 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0200 | 400 | |
15706 | GEITX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
15707 | GELW | 100 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
15708 | GELX | 500 | 20 | 20 | 20 | 19 1/4 | 19 1/2 | 20 | 117400 | |
15709 | GEM | 600 | 9 | 8 1/8 | 8 3/4 | 0 | ||||
15710 | GEMBX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
15711 | GEMC | 1500 | 5 21/32 | 5 21/32 | 5 21/32 | 5 5/8 | 5 5/8 | 5 3/4 | 3500 | |
15712 | GEMH | 0 | 0 | |||||||
15713 | GEMS | 6100 | 21 1/8 | 20 3/8 | 21 1/4 | 20 3/8 | 21 | 21 1/8 | 778600 | |
15714 | GEMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.00 | 5.11 | 846 | |
15715 | GEN | 100 | 16 1/2 | 16 | 16 3/8 | 0 | ||||
15716 | GENB | 0 | 0 | |||||||
15717 | GENBA | 100 | 48.0000 | 36.0000 | 48.0000 | 0 | ||||
15718 | GENBB | 5000 | 40 3/4 | 41 3/4 | 41 3/4 | 40 3/4 | 40 1/2 | 42 1/4 | 16800 | |
15719 | GENC | 0 | 0 | |||||||
15720 | GEND | 0 | 0 | |||||||
15721 | GENE | 1000 | 8 7/16 | 7 3/4 | 8 1/2 | 7 1/2 | 8 1/4 | 8 1/2 | 96900 | |
15722 | GENF | 0 | 0 | |||||||
15723 | GENG | 15 | 13.7504 | 0.5000 | 0.6875 | 0 | ||||
15724 | GENI | 0 | 0 | |||||||
15725 | GENIZ | 400 | 67 1/4 | 67 1/4 | 67 1/4 | 66 3/4 | 66 3/4 | 67 1/4 | 6300 | |
15726 | GENN | 0 | 0 | |||||||
15727 | GENO | 0 | 0 | |||||||
15728 | GENT | 0 | 0 | |||||||
15729 | GENTQ | 0 | 0 | |||||||
15730 | GENV | 0 | 0 | |||||||
15731 | GENX | 0 | 0 | |||||||
15732 | GENXY | 200 | 17 5/8 | 18 1/8 | 18 1/8 | 17 5/8 | 17 3/4 | 18 1/4 | 1200 | |
15733 | GENZ | 2000 | 23 3/4 | 23 7/8 | 24 | 23 1/4 | 23 5/8 | 23 3/4 | 1237400 | |
15734 | GENZL | 200 | 10 1/2 | 9 1/4 | 10 3/4 | 9 1/4 | 10 3/8 | 10 1/2 | 221200 | |
15735 | GENZV | 0 | 0 | |||||||
15736 | GENZZ | 1500 | 11 3/4 | 12 1/2 | 12 3/4 | 11 1/2 | 11 3/4 | 12 1/4 | 14500 | |
15737 | GEO | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 300 | |
15738 | GEOI | 300 | 1 11/16 | 1 9/16 | 1 11/16 | 0 | ||||
15739 | GEOK | 700 | 2.0000 | 2.0000 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 6100 | |
15740 | GEOKC | 0 | 0 | |||||||
15741 | GEOV | 0 | 0 | |||||||
15742 | GEOW | 1500 | 3 1/8 | 3 | 3 1/8 | 2 15/16 | 3 | 3 5/32 | 56100 | |
15743 | GEOX | 1200 | 0.0075 | 0.0075 | 0.0175 | 0 | ||||
15744 | GER | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 100 | |
15745 | GERC | 0 | 0 | |||||||
15746 | GERCQ | 0 | 0 | |||||||
15747 | GERN | 4000 | 8 1/8 | 8 1/8 | 8 1/4 | 8 | 7 7/8 | 8 1/8 | 47300 | |
15748 | GES | 300 | 13 5/8 | 13 1/4 | 13 7/8 | 0 | ||||
15749 | GESDX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | |
15750 | GESGX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | |
15751 | GESIX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
15752 | GESJ | 700 | 0.0010 | 0 | ||||||
15753 | GESLX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
15754 | GESP | 0 | 0 | |||||||
15755 | GESR | 0 | 0 | |||||||
15756 | GESSX | 0 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0 | |
15757 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
15758 | GESX | 0 | 0 | |||||||
15759 | GET | 200 | 22 1/8 | 21 3/4 | 22 1/4 | 0 | ||||
15760 | GETA | 0 | 0 | |||||||
15761 | GETD | 0 | 0 | |||||||
15762 | GETE | 1000 | 0.2500 | 0 | ||||||
15763 | GETEX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
15764 | GETGX | 0 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | |
15765 | GETL | 0 | 0 | |||||||
15766 | GETM | 0 | 0 | |||||||
15767 | GETN | 0 | 0 | |||||||
15768 | GETR | 0 | 0 | |||||||
15769 | GETS | 0 | 0 | |||||||
15770 | GETT | 0 | 0 | |||||||
15771 | GETTY | 7500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 7500 | |
15772 | GEUBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
15773 | GEURX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.83 | 0 | |
15774 | GEVTX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
15775 | GEWWX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
15776 | GEXA | 300 | 0.0100 | 0 | ||||||
15777 | GF | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 | 100 | |
15778 | GFABX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
15779 | GFASX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
15780 | GFBPF | 0 | 0 | |||||||
15781 | GFC | 0 | 0 | |||||||
15782 | GFCC | 0 | 0 | |||||||
15783 | GFCD | 0 | 0 | |||||||
15784 | GFCHX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
15785 | GFCI | 0 | 0 | |||||||
15786 | GFCL | 0 | 0 | |||||||
15787 | GFCO | 2500 | 19 5/8 | 18 1/4 | 20 | 0 | ||||
15788 | GFCZ | 0 | 0 | |||||||
15789 | GFD | 500 | 23 | 23 3/8 | 24 1/4 | 0 | ||||
15790 | GFDE | 0 | 0 | |||||||
15791 | GFDF | 0 | 0 | |||||||
15792 | GFDL | 0 | 0 | |||||||
15793 | GFEC | 0 | 0 | |||||||
15794 | GFED | 1600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 11 1/4 | 2600 | |
15795 | GFF | 100 | 9 5/8 | 9 1/2 | 10 | 0 | ||||
15796 | GFFH | 0 | 0 | |||||||
15797 | GFFI | 0 | 0 | |||||||
15798 | GFFpI | 200 | 10 | 0 | ||||||
15799 | GFFw | 0 | 0 | |||||||
15800 | GFI | 1000 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 1400 | |
15801 | GFII | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/8 | 88700 | |
15802 | GFIN | 500 | 11 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 3800 | |
15803 | GFIP | 0 | 0 | |||||||
15804 | GFLS | 1000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.3125 | 16.0000 | 1000 | |
15805 | GFMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.83 | 4.96 | 1822 | |
15806 | GFS | 0 | 0 | |||||||
15807 | GFS.A | 0 | 0 | |||||||
15808 | GFS/A | 200 | 34 1/8 | 34 1/4 | 34 3/4 | 0 | ||||
15809 | GFSA | 0 | 0 | |||||||
15810 | GFSAX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.75 | 0 | |
15811 | GFSB | 200 | 20 1/8 | 20 1/4 | 21 | 0 | ||||
15812 | GFSBX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
15813 | GFSH | 0 | 0 | |||||||
15814 | GFSI | 39000 | 0.0468 | 0.0312 | 0.2187 | 0 | ||||
15815 | GFSL | 0 | 0 | |||||||
15816 | GFSR | 5000 | 0.4062 | 0.4375 | 0.4375 | 0.4062 | 0.3800 | 0.4375 | 13000 | |
15817 | GFSV | 0 | 0 | |||||||
15818 | GFSW | 0 | 0 | |||||||
15819 | GFTN | 0 | 0 | |||||||
15820 | GFW | 200 | 3 1/8 | 2 5/8 | 3 5/8 | 0 | ||||
15821 | GFWO | 0 | 0 | |||||||
15822 | GFX | 1000 | 6 1/8 | 0 | ||||||
15823 | GFXP | 0 | 0 | |||||||
15824 | GFXPZ | 200 | 4.0000 | 4.0000 | 4.5000 | 0 | ||||
15825 | GFY | 500 | 4 5/8 | 0 | ||||||
15826 | GFYPZ | 200 | 3.0000 | 3.0000 | 3.5000 | 0 | ||||
15827 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
15828 | GFZPZ | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.6250 | 1000 | |
15829 | GG | 0 | 0 | |||||||
15830 | GG.A | 0 | 0 | |||||||
15831 | GG/A | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 300 | |||
15832 | GG/B | 200 | 9 3/4 | 0 | ||||||
15833 | GGA | 0 | 0 | |||||||
15834 | GGAB | 0 | 0 | |||||||
15835 | GGB | 0 | 0 | |||||||
15836 | GGBB | 0 | 0 | |||||||
15837 | GGC | 200 | 28 1/2 | 28 7/8 | 29 1/2 | 0 | ||||
15838 | GGCA | 0 | 0 | |||||||
15839 | GGCB | 0 | 0 | |||||||
15840 | GGCC | 0 | 0 | |||||||
15841 | GGCCW | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/8 | 10000 | |
15842 | GGCR | 0 | 0 | |||||||
15843 | GGCW | 0 | 0 | |||||||
15844 | GGCX | 0 | 0 | |||||||
15845 | GGCZ | 0 | 0 | |||||||
15846 | GGE | 100 | 21 3/4 | 21 7/8 | 21 7/8 | 21 3/4 | 21 1/2 | 21 7/8 | 200 | |
15847 | GGEA | 0 | 0 | |||||||
15848 | GGEB | 0 | 0 | |||||||
15849 | GGEG | 0 | 0 | |||||||
15850 | GGEM | 0 | 0 | |||||||
15851 | GGEN | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 200 | |
15852 | GGET | 0 | 0 | |||||||
15853 | GGFC | 0 | 0 | |||||||
15854 | GGFCF | 0 | 0 | |||||||
15855 | GGG | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 1/2 | 22 | 1100 | |
15856 | GGGA | 0 | 0 | |||||||
15857 | GGGC | 0 | 0 | |||||||
15858 | GGGI | 1000 | 5.0000 | 1.0625 | 3.5000 | 0 | ||||
15859 | GGGIX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.90 | 0 | |
15860 | GGGN | 0 | 0 | |||||||
15861 | GGGO | 0 | 0 | |||||||
15862 | GGGS | 0 | 0 | |||||||
15863 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
15864 | GGHCX | 0 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 25.08 | 0 | |
15865 | GGHI | 3000 | 1.1250 | 0.5625 | 1.1250 | 0 | ||||
15866 | GGIBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
15867 | GGIFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.07 | 0 | |
15868 | GGINX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 9.10 | 0 | |
15869 | GGIT | 800 | 3 11/64 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 10300 | |
15870 | GGL/WS | 0 | 2 1/4 | 3 1/2 | 0 | |||||
15871 | GGLT | 0 | 0 | |||||||
15872 | GGM/WS | 300 | 11/16 | 19/32 | 27/32 | 0 | ||||
15873 | GGNS | 500 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 7/8 | 6 | 370500 | |
15874 | GGO | 7500 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 | 45 3/8 | 7500 | |
15875 | GGOG | 0 | 0 | |||||||
15876 | GGP | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 7/8 | 900 | |
15877 | GGPAX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.22 | 0 | |
15878 | GGPC | 0 | 0 | |||||||
15879 | GGPD | 0 | 0 | |||||||
15880 | GGPH | 0 | 0 | |||||||
15881 | GGPK | 0 | 0 | |||||||
15882 | GGPS | 0 | 0 | |||||||
15883 | GGPT | 0 | 0 | |||||||
15884 | GGPY | 0 | 0 | |||||||
15885 | GGPZ | 0 | 0 | |||||||
15886 | GGRBX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
15887 | GGRIX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.20 | 0 | |
15888 | GGSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.56 | 4.66 | 5418 | |
15889 | GGT | 100 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
15890 | GGTI | 1000 | 6 1/2 | 5 3/4 | 6 1/2 | 5 1/2 | 6 | 6 1/2 | 54000 | |
15891 | GGTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.91 | 7268 | |
15892 | GGUY | 10000 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 54000 | |
15893 | GGWBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
15894 | GGWL | 0 | 0 | |||||||
15895 | GGWTX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.52 | 0 | |
15896 | GH | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 1500 | |
15897 | GHA | 0 | 108.87 | 106.62 | 108.87 | 106.62 | 108.65 | 109.02 | 0 | |
15898 | GHAAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.37 | 0 | |
15899 | GHAR | 0 | 0 | |||||||
15900 | GHC | 0 | 0 | |||||||
15901 | GHCI | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
15902 | GHGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.80 | 4.91 | 1505 | |
15903 | GHI | 1000 | 13 1/8 | 13 | 13 1/8 | 13 | 12 7/8 | 13 1/4 | 19300 | |
15904 | GHIAX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 16.00 | 0 | |
15905 | GHIBX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
15906 | GHIC | 1000 | 2.1250 | 0 | ||||||
15907 | GHIT | 0 | 0 | |||||||
15908 | GHL | 0 | 0 | |||||||
15909 | GHM | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 100 | |||
15910 | GHMC | 0 | 0 | |||||||
15911 | GHMT | 0 | 0 | |||||||
15912 | GHNW | 5400 | 0.4400 | 0 | ||||||
15913 | GHPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.86 | 4.98 | 26511 | |
15914 | GHQTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
15915 | GHS | 100 | 18 | 17 7/8 | 18 | 17 7/8 | 17 5/8 | 18 1/8 | 1100 | |
15916 | GHSI | 500 | 3/4 | 3/8 | 3/4 | 0 | ||||
15917 | GHTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.88 | 2.89 | 4035 | |
15918 | GHV | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/8 | 24 3/4 | 100 | |
15919 | GHVC | 0 | 0 | |||||||
15920 | GHVD | 0 | 0 | |||||||
15921 | GHVH | 0 | 0 | |||||||
15922 | GHVI | 0 | 0 | |||||||
15923 | GHVK | 0 | 0 | |||||||
15924 | GHVL | 0 | 0 | |||||||
15925 | GHVM | 0 | 0 | |||||||
15926 | GHVN | 0 | 0 | |||||||
15927 | GHVR | 0 | 0 | |||||||
15928 | GHVS | 0 | 0 | |||||||
15929 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
15930 | GHW | 300 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | ||||
15931 | GHWM | 0 | 0 | |||||||
15932 | GHWT | 0 | 0 | |||||||
15933 | GHWX | 0 | 0 | |||||||
15934 | GHX/WD | 0 | 0 | |||||||
15935 | GHXS | 0 | 0 | |||||||
15936 | GHXT | 0 | 0 | |||||||
15937 | GI | 1000 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
15938 | GIB | 1100 | 8 13/16 | 0 | ||||||
15939 | GIB.A | 0 | 0 | |||||||
15940 | GIBG | 4000 | 15 | 14 3/8 | 15 1/4 | 14 3/8 | 15 | 15 1/8 | 156400 | |
15941 | GIBR | 0 | 0 | |||||||
15942 | GIBRF | 0 | 0 | |||||||
15943 | GIBTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
15944 | GIC | 200 | 26 1/4 | 26 1/8 | 26 1/2 | 26 1/8 | 24 7/8 | 26 7/8 | 5200 | |
15945 | GICC | 0 | 0 | |||||||
15946 | GICE | 0 | 0 | |||||||
15947 | GICI | 0 | 0 | |||||||
15948 | GICL | 0 | 0 | |||||||
15949 | GICM | 0 | 0 | |||||||
15950 | GICPX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
15951 | GICS | 0 | 0 | |||||||
15952 | GICT | 0 | 0 | |||||||
15953 | GICV | 0 | 0 | |||||||
15954 | GICX | 0 | 0 | |||||||
15955 | GICZ | 0 | 0 | |||||||
15956 | GID | 300 | 8 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
15957 | GIDE | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.2900 | 0.2500 | 0.3125 | 22000 | |
15958 | GIDL | 2000 | 11 7/8 | 11 1/2 | 11 7/8 | 11 3/8 | 11 3/4 | 11 7/8 | 340700 | |
15959 | GIDM | 0 | 0 | |||||||
15960 | GIEMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.92 | 0 | |
15961 | GIEQX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.61 | 0 | |
15962 | GIETX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
15963 | GIFAX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.42 | 0 | |
15964 | GIFBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
15965 | GIFH | 200 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
15966 | GIFHU | 1000 | 6 | 4 1/2 | 6 1/2 | 0 | ||||
15967 | GIFS | 400 | 2.2500 | 2.0625 | 2.5625 | 2.0625 | 2.2500 | 2.4375 | 69800 | |
15968 | GIFT | 900 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.5625 | 4700 | |
15969 | GIG | 0 | 0 | |||||||
15970 | GIGA | 800 | 8 1/8 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 7/8 | 3700 | |
15971 | GIGRX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
15972 | GIGVX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
15973 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
15974 | GIII | 800 | 2 9/16 | 2 9/16 | 2 5/8 | 2 9/16 | 2 9/16 | 2 11/16 | 26000 | |
15975 | GIIR | 200 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
15976 | GIIS | 1000 | 3.5000 | 3.8750 | 3.8750 | 3.5000 | 3.5000 | 3.8750 | 6000 | |
15977 | GILAX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | |
15978 | GILB | 0 | 0 | |||||||
15979 | GILBA | 1500 | 12 1/4 | 12 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 14100 | |
15980 | GILD | 3000 | 26 3/4 | 26 | 27 | 25 1/2 | 26 1/2 | 27 | 102900 | |
15981 | GILT | 0 | 0 | |||||||
15982 | GILTF | 5000 | 18 1/2 | 18 3/8 | 18 3/4 | 18 3/8 | 18 1/2 | 18 3/4 | 43700 | |
15983 | GIM | 10000 | 7 1/4 | 7 | 7 1/2 | 0 | ||||
15984 | GIMA | 0 | 0 | |||||||
15985 | GIMM | 1500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 1500 | |
15986 | GIMS | 0 | 0 | |||||||
15987 | GIN | 0 | 105.52 | 107.89 | 107.96 | 104.77 | 105.26 | 105.54 | 0 | |
15988 | GINGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.98 | 1 | |
15989 | GINLX | 0 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | |
15990 | GINTX | 0 | 34.73 | 34.73 | 34.73 | 0 | ||||
15991 | GIP | 0 | 107.90 | 108.04 | 108.77 | 107.40 | 107.63 | 108.00 | 0 | |
15992 | GIS | 100 | 58 1/8 | 58 1/8 | 58 1/2 | 0 | ||||
15993 | GISA | 0 | 0 | |||||||
15994 | GISC | 0 | 0 | |||||||
15995 | GISD | 0 | 0 | |||||||
15996 | GISE | 0 | 0 | |||||||
15997 | GISG | 0 | 0 | |||||||
15998 | GISH | 1000 | 7 3/8 | 7 1/2 | 7 5/8 | 7 1/8 | 7 1/8 | 7 3/8 | 25100 | |
15999 | GISI | 0 | 0 | |||||||
16000 | GISK | 0 | 0 | |||||||
16001 | GISL | 0 | 0 | |||||||
16002 | GISM | 0 | 0 | |||||||
16003 | GISN | 0 | 0 | |||||||
16004 | GISO | 0 | 0 | |||||||
16005 | GISP | 0 | 0 | |||||||
16006 | GISR | 0 | 0 | |||||||
16007 | GISS | 0 | 0 | |||||||
16008 | GIST | 0 | 0 | |||||||
16009 | GISW | 0 | 0 | |||||||
16010 | GISX | 0 | 0 | |||||||
16011 | GISY | 0 | 0 | |||||||
16012 | GITA | 16000 | 0.0100 | 0 | ||||||
16013 | GITMX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
16014 | GITXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.20 | 4.28 | 541 | |
16015 | GIX | 100 | 18 1/8 | 17 5/8 | 18 1/8 | 0 | ||||
16016 | GIXB | 0 | 0 | |||||||
16017 | GIXZ | 0 | 0 | |||||||
16018 | GJC/WS | 3600 | 1/4 | 1/4 | 3/8 | 0 | ||||
16019 | GJCO | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 7/32 | 1 1/4 | 37300 | |
16020 | GJCOW | 10000 | 7/32 | 1/4 | 9/32 | 0 | ||||
16021 | GJGRX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
16022 | GKCI | 16600 | 0.0900 | 0.0900 | 0.1000 | 0.0900 | 0.0850 | 0.1250 | 102700 | |
16023 | GKI | 100 | 1/2 | 0 | ||||||
16024 | GKIS | 1000 | 1.6250 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 70700 | |
16025 | GKM | 0 | 0 | |||||||
16026 | GKNS | 1200 | 6 1/4 | 6 1/4 | 6 5/16 | 6 1/4 | 6 1/4 | 6 3/8 | 25700 | |
16027 | GKRU | 0 | 0 | |||||||
16028 | GKRV | 0 | 0 | |||||||
16029 | GKRVF | 300 | 5 13/16 | 5 1/2 | 5 13/16 | 5 1/2 | 5 1/2 | 6 1/4 | 600 | |
16030 | GKSR | 0 | 0 | |||||||
16031 | GKSRA | 300 | 32 | 32 1/2 | 32 1/2 | 32 | 32 | 32 1/2 | 2100 | |
16032 | GLA | 200 | 3 1/4 | 2 3/8 | 3 1/4 | 0 | ||||
16033 | GLAR | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 2000 | |
16034 | GLAS | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/4 | 5 1/2 | 5 7/8 | 27600 | |
16035 | GLASW | 1900 | 2 5/8 | 2 1/2 | 3 1/4 | 2 1/2 | 2 5/8 | 3 1/4 | 12900 | |
16036 | GLB | 4000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 10200 | |||
16037 | GLBE | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/4 | 2100 | |
16038 | GLBK | 1500 | 17 1/4 | 17 1/2 | 20 | 0 | ||||
16039 | GLBL | 200 | 16 3/4 | 16 1/16 | 16 3/4 | 16 | 16 | 16 3/4 | 16100 | |
16040 | GLBM | 0 | 0 | |||||||
16041 | GLBN | 0 | 0 | |||||||
16042 | GLBT | 200 | 10.1250 | 0 | ||||||
16043 | GLC | 0 | 0 | |||||||
16044 | GLCC | 0 | 0 | |||||||
16045 | GLCCF | 2800 | 2 3/4 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 27200 | |
16046 | GLCO | 0 | 0 | |||||||
16047 | GLCP | 1000 | 0.3800 | 0.3650 | 0.3800 | 0.3650 | 0.3650 | 0.3800 | 109900 | |
16048 | GLCT | 0 | 0 | |||||||
16049 | GLD | 15000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 15000 | |
16050 | GLDA | 0 | 0 | |||||||
16051 | GLDC | 200 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 300 | |
16052 | GLDF | 0 | 0 | |||||||
16053 | GLDFY | 200 | 28 1/4 | 28 3/8 | 28 7/8 | 0 | ||||
16054 | GLDI | 0 | 0 | |||||||
16055 | GLDL | 0 | 0 | |||||||
16056 | GLDN | 2000 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
16057 | GLDP | 0 | 0 | |||||||
16058 | GLDR | 800 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 7/8 | 26500 | |
16059 | GLDS | 0 | 0 | |||||||
16060 | GLDT | 500 | 6.1250 | 5.5000 | 7.2500 | 0 | ||||
16061 | GLDU | 0 | 0 | |||||||
16062 | GLDUF | 0 | 1.6300 | 0 | ||||||
16063 | GLDY | 0 | 0 | |||||||
16064 | GLE | 200 | 38 5/8 | 38 1/2 | 39 1/8 | 0 | ||||
16065 | GLEMX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
16066 | GLEN | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 100 | |
16067 | GLEX | 0 | 0 | |||||||
16068 | GLF | 0 | 0 | |||||||
16069 | GLFA | 0 | 0 | |||||||
16070 | GLFD | 1000 | 28 | 28 3/4 | 29 1/4 | 28 | 28 | 29 1/4 | 32000 | |
16071 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16072 | GLFP | 0 | 0 | |||||||
16073 | GLFPL | 9900 | 103.3750 | 0 | ||||||
16074 | GLFPP | 100 | 72.2500 | 0 | ||||||
16075 | GLFR | 0 | 0 | |||||||
16076 | GLFT | 0 | 0 | |||||||
16077 | GLFWH | 1000 | 23.3000 | 0 | ||||||
16078 | GLFWN | 100 | 97.2500 | 0 | ||||||
16079 | GLFWO | 100 | 75.3000 | 0 | ||||||
16080 | GLFWP | 200 | 64.4500 | 0 | ||||||
16081 | GLFpA | 10750 | 18 29/64 | 0 | ||||||
16082 | GLFpB | 1900 | 19 3/32 | 0 | ||||||
16083 | GLFpC | 4030 | 102 11/32 | 0 | ||||||
16084 | GLG | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 300 | |
16085 | GLGG | 0 | 0 | |||||||
16086 | GLGL | 0 | 0 | |||||||
16087 | GLGT | 700 | 0.9700 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9700 | 140400 | |
16088 | GLIA | 1000 | 9 3/4 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 1900 | |
16089 | GLIC | 0 | 0 | |||||||
16090 | GLICF | 0 | 0.1800 | 0 | ||||||
16091 | GLK | 1500 | 52 1/8 | 52 1/4 | 52 1/4 | 52 | 52 1/8 | 52 1/2 | 2500 | |
16092 | GLKC | 0 | 0 | |||||||
16093 | GLKL | 0 | 0 | |||||||
16094 | GLKN | 0 | 0 | |||||||
16095 | GLKS | 0 | 0 | |||||||
16096 | GLKT | 0 | 0 | |||||||
16097 | GLKV | 0 | 0 | |||||||
16098 | GLKX | 0 | 0 | |||||||
16099 | GLM | 500 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 1/2 | 1000 | |
16100 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16101 | GLMC | 0 | 0 | |||||||
16102 | GLME | 0 | 0 | |||||||
16103 | GLMI | 0 | 0 | |||||||
16104 | GLML | 0 | 0 | |||||||
16105 | GLMN | 0 | 0 | |||||||
16106 | GLMR | 10000 | 12.5700 | 0 | ||||||
16107 | GLMS | 0 | 0 | |||||||
16108 | GLMT | 0 | 0 | |||||||
16109 | GLMW | 0 | 0 | |||||||
16110 | GLN | 300 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 19 1/8 | 300 | |
16111 | GLNA | 0 | 0 | |||||||
16112 | GLNB | 0 | 0 | |||||||
16113 | GLNC | 0 | 0 | |||||||
16114 | GLND | 0 | 0 | |||||||
16115 | GLNDA | 0 | 0 | |||||||
16116 | GLNI | 0 | 0 | |||||||
16117 | GLNN | 1500 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3750 | 1.6250 | 1500 | |
16118 | GLNNW | 0 | 0 | |||||||
16119 | GLNS | 0 | 0 | |||||||
16120 | GLNU | 0 | 0 | |||||||
16121 | GLNpE | 100 | 46 3/4 | 47 5/8 | 48 7/8 | 0 | ||||
16122 | GLO | 300 | 3 3/8 | 0 | ||||||
16123 | GLOS | 0 | 0 | |||||||
16124 | GLOV | 0 | 0 | |||||||
16125 | GLOW | 5000 | 0.4062 | 0.4375 | 0.4300 | 0.4062 | 0.3750 | 0.4200 | 18700 | |
16126 | GLOX | 0 | 0 | |||||||
16127 | GLPC | 1300 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
16128 | GLR | 100 | 15 5/8 | 15 5/8 | 16 1/8 | 0 | ||||
16129 | GLRBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.68 | 0 | |
16130 | GLRO | 100 | 52.0000 | 52.2500 | 54.2500 | 0 | ||||
16131 | GLRS | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/4 | 200 | |
16132 | GLRSP | 0 | 0 | |||||||
16133 | GLS | 500 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | ||||
16134 | GLS.W | 0 | 0 | |||||||
16135 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16136 | GLSG | 0 | 0 | |||||||
16137 | GLST | 0 | 0 | |||||||
16138 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16139 | GLT | 500 | 18 | 18 | 18 | 18 | 500 | |||
16140 | GLTB | 1500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.7500 | 9.0000 | 1500 | |
16141 | GLTBW | 200 | 0.7500 | 0 | ||||||
16142 | GLTC | 0 | 0 | |||||||
16143 | GLTI | 25000 | 0.0300 | 0.0250 | 0.0400 | 0 | ||||
16144 | GLTN | 0 | 0 | |||||||
16145 | GLUAX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 16.01 | 0 | |
16146 | GLUBX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
16147 | GLUX | 1000 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 5/8 | 2 15/16 | 2200 | |
16148 | GLW | 100 | 38 1/8 | 38 1/2 | 38 3/4 | 0 | ||||
16149 | GLWA | 0 | 0 | |||||||
16150 | GLWC | 0 | 0 | |||||||
16151 | GLWD | 0 | 0 | |||||||
16152 | GLWH | 0 | 0 | |||||||
16153 | GLWI | 0 | 0 | |||||||
16154 | GLWK | 0 | 0 | |||||||
16155 | GLWL | 0 | 0 | |||||||
16156 | GLWN | 0 | 0 | |||||||
16157 | GLWO | 0 | 0 | |||||||
16158 | GLWP | 0 | 0 | |||||||
16159 | GLWR | 0 | 0 | |||||||
16160 | GLWS | 0 | 0 | |||||||
16161 | GLWT | 0 | 0 | |||||||
16162 | GLWU | 0 | 0 | |||||||
16163 | GLWV | 0 | 0 | |||||||
16164 | GLWW | 0 | 0 | |||||||
16165 | GLWX | 0 | 0 | |||||||
16166 | GLWpM | 100 | 54 3/4 | 0 | ||||||
16167 | GLX | 200 | 30 7/8 | 30 7/8 | 31 | 30 7/8 | 30 3/4 | 31 1/8 | 500 | |
16168 | GLXA | 0 | 0 | |||||||
16169 | GLXB | 0 | 0 | |||||||
16170 | GLXC | 0 | 0 | |||||||
16171 | GLXD | 0 | 0 | |||||||
16172 | GLXE | 0 | 0 | |||||||
16173 | GLXF | 0 | 0 | |||||||
16174 | GLXG | 0 | 0 | |||||||
16175 | GLXH | 0 | 0 | |||||||
16176 | GLXI | 0 | 0 | |||||||
16177 | GLXIF | 0 | 0.3100 | 0 | ||||||
16178 | GLXK | 0 | 0 | |||||||
16179 | GLXL | 0 | 0 | |||||||
16180 | GLXM | 0 | 0 | |||||||
16181 | GLXN | 0 | 0 | |||||||
16182 | GLXO | 0 | 0 | |||||||
16183 | GLXP | 0 | 0 | |||||||
16184 | GLXR | 0 | 0 | |||||||
16185 | GLXS | 0 | 0 | |||||||
16186 | GLXT | 0 | 0 | |||||||
16187 | GLXU | 0 | 0 | |||||||
16188 | GLXW | 0 | 0 | |||||||
16189 | GLXX | 0 | 0 | |||||||
16190 | GLXY | 0 | 0 | |||||||
16191 | GLXZ | 0 | 0 | |||||||
16192 | GLYC | 0 | 0 | |||||||
16193 | GLYK | 6200 | 0.4400 | 0 | ||||||
16194 | GLYN | 0 | 0 | |||||||
16195 | GLYT | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 2800 | |
16196 | GM | 200 | 50 1/4 | 50 1/4 | 50 1/2 | 50 1/4 | 50 | 50 3/4 | 3100 | |
16197 | GMAI | 5000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 10000 | |
16198 | GMAIU | 300 | 6.0000 | 0 | ||||||
16199 | GMAIW | 20000 | 19/32 | 9/16 | 19/32 | 9/16 | 17/32 | 19/32 | 49000 | |
16200 | GMAMX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.29 | 0 | |
16201 | GMB | 0 | 258.79 | 0 | ||||||
16202 | GMBDX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
16203 | GMBS | 3000 | 19 7/8 | 20 1/4 | 20 1/4 | 19 1/2 | 19 5/8 | 20 1/4 | 14500 | |
16204 | GMCC | 100 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
16205 | GMCIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
16206 | GMCR | 1500 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 16100 | |
16207 | GMD/B | 1000 | 1 3/4 | 1 3/8 | 1 3/4 | 0 | ||||
16208 | GMDB | 0 | 0 | |||||||
16209 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16210 | GMEC | 0 | 0 | |||||||
16211 | GMED | 7100 | 4 | 4 1/8 | 4 1/8 | 3 7/8 | 3 15/16 | 4 1/8 | 51900 | |
16212 | GMEL | 0 | 0 | |||||||
16213 | GMEM | 0 | 0 | |||||||
16214 | GMEN | 0 | 0 | |||||||
16215 | GMER | 0 | 0 | |||||||
16216 | GMES | 3000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
16217 | GMET | 0 | 0 | |||||||
16218 | GMEX | 0 | 0 | |||||||
16219 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16220 | GMGC | 200 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 33600 | |
16221 | GMGW | 0 | 0 | |||||||
16222 | GMH | 500 | 55 3/8 | 54 1/2 | 55 3/8 | 54 1/2 | 56 | 57 1/4 | 3200 | |
16223 | GMHA | 0 | 0 | |||||||
16224 | GMHB | 0 | 0 | |||||||
16225 | GMHC | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 100 | |
16226 | GMHE | 0 | 0 | |||||||
16227 | GMHH | 0 | 0 | |||||||
16228 | GMHI | 0 | 0 | |||||||
16229 | GMHL | 0 | 0 | |||||||
16230 | GMHM | 0 | 0 | |||||||
16231 | GMHN | 0 | 0 | |||||||
16232 | GMHO | 0 | 0 | |||||||
16233 | GMHR | 0 | 0 | |||||||
16234 | GMHS | 0 | 0 | |||||||
16235 | GMHT | 0 | 0 | |||||||
16236 | GMHW | 0 | 0 | |||||||
16237 | GMHX | 0 | 0 | |||||||
16238 | GMI | 500 | 27 | 26 5/8 | 27 | 0 | ||||
16239 | GMIE | 0 | 0 | |||||||
16240 | GMII | 1000 | 1.0625 | 1.1875 | 1.1875 | 1.0625 | 1.0625 | 1.1875 | 2000 | |
16241 | GMIS | 900 | 25 | 24 | 25 1/4 | 23 7/8 | 24 1/2 | 25 1/4 | 111500 | |
16242 | GMIp | 300 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 500 | |
16243 | GMKI | 18500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 18500 | |
16244 | GML | 1000 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 49 7/8 | 50 3/8 | 1000 | |
16245 | GMLC | 0 | 0 | |||||||
16246 | GMLO | 0 | 0 | |||||||
16247 | GMLZ | 0 | 0 | |||||||
16248 | GMMXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.73 | 4.87 | 7627 | |
16249 | GMN | 1000 | 13 | 0 | ||||||
16250 | GMNI | 0 | 0 | |||||||
16251 | GMOEX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
16252 | GMOIX | 0 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | |
16253 | GMOTX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.40 | 0 | |
16254 | GMP | 100 | 23 7/8 | 23 1/2 | 24 | 0 | ||||
16255 | GMR | 3000 | 7 1/8 | 6 1/4 | 7 1/4 | 0 | ||||
16256 | GMRK | 100 | 51 | 47 | 51 | 0 | ||||
16257 | GMRR | 0 | 0 | |||||||
16258 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16259 | GMST | 0 | 0 | |||||||
16260 | GMSTF | 50000 | 28 3/8 | 29 | 29 | 28 | 28 | 28 1/2 | 115500 | |
16261 | GMT | 100 | 47 3/8 | 47 5/8 | 48 1/8 | 0 | ||||
16262 | GMTC | 0 | 0 | |||||||
16263 | GMTE | 0 | 0 | |||||||
16264 | GMTG | 0 | 0 | |||||||
16265 | GMTI | 500 | 2 1/8 | 2 1/4 | 2 5/16 | 2 1/8 | 2 1/8 | 2 1/4 | 40700 | |
16266 | GMTIW | 2000 | 23/32 | 3/4 | 3/4 | 23/32 | 23/32 | 1 | 9000 | |
16267 | GMTK | 0 | 0 | |||||||
16268 | GMTN | 0 | 0 | |||||||
16269 | GMTS | 0 | 0 | |||||||
16270 | GMTT | 0 | 0 | |||||||
16271 | GMTX | 0 | 0 | |||||||
16272 | GMTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.85 | 4.96 | 10049 | |
16273 | GMTZ | 0 | 0 | |||||||
16274 | GMTp | 2500 | 115 7/8 | 113 | 125 | 0 | ||||
16275 | GMTpA | 200 | 57 | 0 | ||||||
16276 | GMUNX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
16277 | GMUXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.62 | 4.75 | 15256 | |
16278 | GMVC | 0 | 0 | |||||||
16279 | GMW | 200 | 5 1/2 | 0 | ||||||
16280 | GMX | 0 | 0 | |||||||
16281 | GMXP | 0 | 0 | |||||||
16282 | GMY/WS | 5000 | 9/16 | 11/16 | 1 1/16 | 0 | ||||
16283 | GMpD | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
16284 | GMpG | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 200 | |||
16285 | GMpQ | 400 | 26 3/4 | 26 3/8 | 26 3/4 | 0 | ||||
16286 | GNA | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 500 | |
16287 | GNAC | 0 | 0 | |||||||
16288 | GNAE | 0 | 0 | |||||||
16289 | GNAI | 0 | 0 | |||||||
16290 | GNAK | 0 | 0 | |||||||
16291 | GNAP | 0 | 0 | |||||||
16292 | GNAS | 0 | 0 | |||||||
16293 | GNAZ | 0 | 0 | |||||||
16294 | GNBA | 1000 | 1.0625 | 1.1250 | 1.2500 | 1.0625 | 1.0625 | 1.2500 | 13000 | |
16295 | GNBG | 0 | 0 | |||||||
16296 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16297 | GNCG | 0 | 0 | |||||||
16298 | GNCI | 8600 | 19 1/8 | 18 1/2 | 19 1/8 | 18 3/8 | 18 7/8 | 19 1/8 | 1138700 | |
16299 | GNCL | 0 | 0 | |||||||
16300 | GNCLY | 0 | 3.3008 | 3.6800 | 3.7800 | 0 | ||||
16301 | GNCM | 0 | 0 | |||||||
16302 | GNCMA | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/4 | 6 5/8 | 27100 | |
16303 | GNCMB | 100 | 5.1250 | 0 | ||||||
16304 | GNCN | 0 | 0 | |||||||
16305 | GNCNF | 300 | 17 25/32 | 18 | 18 1/2 | 17 25/32 | 17 7/8 | 18 1/4 | 3600 | |
16306 | GNCP | 2000 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
16307 | GNCw | 0 | 0 | |||||||
16308 | GND | 100 | 18 1/8 | 17 3/4 | 18 1/8 | 17 1/2 | 17 1/2 | 18 1/4 | 2800 | |
16309 | GNDA | 0 | 0 | |||||||
16310 | GNDC | 0 | 0 | |||||||
16311 | GNDD | 0 | 0 | |||||||
16312 | GNDG | 0 | 0 | |||||||
16313 | GNDI | 0 | 0 | |||||||
16314 | GNDL | 0 | 0 | |||||||
16315 | GNDN | 0 | 0 | |||||||
16316 | GNDO | 0 | 0 | |||||||
16317 | GNDQ | 0 | 0 | |||||||
16318 | GNDR | 3000 | 1.0625 | 1.0000 | 1.2500 | 427600 | ||||
16319 | GNDS | 0 | 0 | |||||||
16320 | GNDT | 0 | 0 | |||||||
16321 | GNDV | 0 | 0 | |||||||
16322 | GNDW | 0 | 0 | |||||||
16323 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16324 | GNE | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 5/8 | 53 1/8 | 100 | |
16325 | GNEA | 0 | 0 | |||||||
16326 | GNEB | 0 | 0 | |||||||
16327 | GNEC | 0 | 0 | |||||||
16328 | GNEE | 0 | 0 | |||||||
16329 | GNEF | 0 | 0 | |||||||
16330 | GNEG | 0 | 0 | |||||||
16331 | GNEH | 0 | 0 | |||||||
16332 | GNEI | 0 | 0 | |||||||
16333 | GNEK | 0 | 0 | |||||||
16334 | GNEL | 0 | 0 | |||||||
16335 | GNELY | 0 | 6.3500 | 0 | ||||||
16336 | GNEM | 0 | 0 | |||||||
16337 | GNEN | 0 | 0 | |||||||
16338 | GNEO | 0 | 0 | |||||||
16339 | GNEP | 0 | 0 | |||||||
16340 | GNER | 0 | 0 | |||||||
16341 | GNES | 0 | 0 | |||||||
16342 | GNET | 0 | 0 | |||||||
16343 | GNEU | 0 | 0 | |||||||
16344 | GNEV | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2187 | 0.3437 | 8000 | |
16345 | GNEW | 0 | 0 | |||||||
16346 | GNEX | 0 | 0 | |||||||
16347 | GNF | 0 | 0 | |||||||
16348 | GNI | 100 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 100 | |||
16349 | GNIC | 100 | 18.0000 | 0 | ||||||
16350 | GNIE | 0 | 0 | |||||||
16351 | GNIX | 0 | 0 | |||||||
16352 | GNK | 1000 | 4 7/8 | 5 1/4 | 5 3/4 | 0 | ||||
16353 | GNKM | 0 | 0 | |||||||
16354 | GNKP | 0 | 0 | |||||||
16355 | GNKX | 0 | 0 | |||||||
16356 | GNL | 500 | 13 1/8 | 0 | ||||||
16357 | GNLB | 1500 | 4 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 46300 | |
16358 | GNM | 0 | 0 | |||||||
16359 | GNMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.68 | 2.58 | 5198 | |
16360 | GNPI | 2500 | 14.6250 | 0 | ||||||
16361 | GNR | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 0 | ||||
16362 | GNRA | 0 | 0 | |||||||
16363 | GNRN | 0 | 0 | |||||||
16364 | GNRO | 0 | 0 | |||||||
16365 | GNRS | 0 | 0 | |||||||
16366 | GNRU | 0 | 0 | |||||||
16367 | GNRX | 500 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
16368 | GNSA | 3000 | 5 | 4 15/16 | 5 1/16 | 4 7/8 | 4 29/32 | 5 | 60600 | |
16369 | GNSAR | 5000 | 3/4 | 1/2 | 7/8 | 0 | ||||
16370 | GNSAW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
16371 | GNSC | 0 | 0 | |||||||
16372 | GNSCL | 1000 | 15.0000 | 0 | ||||||
16373 | GNSM | 10000 | 12 7/8 | 11 3/4 | 13 | 11 3/4 | 12 1/2 | 12 7/8 | 570400 | |
16374 | GNT | 800 | 41 | 39 5/8 | 40 1/8 | 0 | ||||
16375 | GNTA | 1500 | 1 1/8 | 1 3/16 | 1 3/16 | 1 3/32 | 1 3/32 | 1 1/8 | 299400 | |
16376 | GNTB | 0 | 0 | |||||||
16377 | GNTF | 0 | 0 | |||||||
16378 | GNTH | 0 | 0 | |||||||
16379 | GNTK | 0 | 0 | |||||||
16380 | GNTL | 0 | 0 | |||||||
16381 | GNTM | 0 | 0 | |||||||
16382 | GNTO | 0 | 0 | |||||||
16383 | GNTP | 0 | 0 | |||||||
16384 | GNTR | 0 | 0 | |||||||
16385 | GNTS | 0 | 0 | |||||||
16386 | GNTT | 0 | 0 | |||||||
16387 | GNTW | 0 | 0 | |||||||
16388 | GNTX | 200 | 25 1/2 | 25 1/8 | 26 1/4 | 25 1/8 | 25 3/4 | 26 | 115800 | |
16389 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16390 | GNUC | 2000 | 6 3/4 | 6 5/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 11000 | |
16391 | GNUSX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
16392 | GNV | 200 | 4 1/8 | 3 7/8 | 4 1/4 | 0 | ||||
16393 | GNV.W | 0 | 0 | |||||||
16394 | GNV/WS | 50000 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
16395 | GNVO | 0 | 0 | |||||||
16396 | GNVR | 0 | 0 | |||||||
16397 | GNVS | 0 | 0 | |||||||
16398 | GNVT | 0 | 0 | |||||||
16399 | GNWR | 500 | 28 1/4 | 27 | 28 1/4 | 27 | 27 | 28 1/4 | 1200 | |
16400 | GNWY | 0 | 0 | |||||||
16401 | GNX | 0 | 0 | |||||||
16402 | GNXL | 0 | 0 | |||||||
16403 | GNY.A | 0 | 0 | |||||||
16404 | GNYMX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
16405 | GNYTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
16406 | GO | 0 | 0 | |||||||
16407 | GOAL | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 3/4 | 15100 | |
16408 | GOCO | 2000 | 3/4 | 1/4 | 3/4 | 0 | ||||
16409 | GOCP | 1300 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8750 | 1300 | |
16410 | GODD | 5000 | 1.1250 | 1.0000 | 1.3750 | 0 | ||||
16411 | GOFAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.21 | 0 | |
16412 | GOFR | 1500 | 1.8750 | 1.7500 | 2.1250 | 0 | ||||
16413 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16414 | GOGE | 0 | 0 | |||||||
16415 | GOGFX | 0 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | |
16416 | GOGL | 0 | 0 | |||||||
16417 | GOGO | 4300 | 4 3/64 | 4 3/64 | 4 3/64 | 4 3/64 | 4 | 4 7/8 | 4300 | |
16418 | GOGY | 0 | 0 | |||||||
16419 | GOGp | 300 | 14 5/8 | 0 | ||||||
16420 | GOHA | 0 | 0 | |||||||
16421 | GOHS | 0 | 0 | |||||||
16422 | GOIA | 0 | 0 | |||||||
16423 | GOIAF | 0 | 0 | |||||||
16424 | GOII | 100 | 0.2500 | 0 | ||||||
16425 | GOIN | 5000 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
16426 | GOIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.17 | 5.30 | 22837 | |
16427 | GOLD | 0 | 0 | |||||||
16428 | GOLDF | 200 | 9/16 | 9/16 | 9/16 | 17/32 | 17/32 | 9/16 | 140100 | |
16429 | GOLDX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
16430 | GOLF | 200 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 500 | |
16431 | GON | 3100 | 23 1/8 | 21 1/4 | 22 3/8 | 0 | ||||
16432 | GONB | 0 | 0 | |||||||
16433 | GONE | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
16434 | GONH | 0 | 0 | |||||||
16435 | GONN | 0 | 0 | |||||||
16436 | GOOT | 0 | 0 | |||||||
16437 | GOPL | 100 | 4.0000 | 4.0000 | 4.5000 | 0 | ||||
16438 | GORJ | 0 | 0 | |||||||
16439 | GORJA | 0 | 0 | |||||||
16440 | GOSH | 0 | 0 | |||||||
16441 | GOSHA | 100 | 15 1/8 | 15 | 15 3/8 | 15 | 15 | 15 3/8 | 3500 | |
16442 | GOSHB | 100 | 19 | 19 | 19 3/4 | 0 | ||||
16443 | GOSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.92 | 5.04 | 7777 | |
16444 | GOT | 200 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
16445 | GOTB | 0 | 0 | |||||||
16446 | GOTD | 0 | 0 | |||||||
16447 | GOTE | 0 | 0 | |||||||
16448 | GOTH | 5000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 142800 | |
16449 | GOTHZ | 3000 | 15/32 | 15/32 | 19/32 | 15/32 | 15/32 | 19/32 | 118000 | |
16450 | GOTI | 0 | 0 | |||||||
16451 | GOTK | 10000 | 8 13/16 | 8 3/4 | 9 | 8 5/8 | 8 3/4 | 8 13/16 | 438000 | |
16452 | GOTN | 0 | 0 | |||||||
16453 | GOTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13 | 5.27 | 2219 | |
16454 | GOTY | 0 | 0 | |||||||
16455 | GOU | 1500 | 6 3/4 | 6 1/4 | 6 7/8 | 0 | ||||
16456 | GOUC | 0 | 0 | |||||||
16457 | GOUE | 0 | 0 | |||||||
16458 | GOUN | 0 | 0 | |||||||
16459 | GOUS | 0 | 0 | |||||||
16460 | GOUT | 0 | 0 | |||||||
16461 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16462 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16463 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16464 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16465 | GOVT | 0 | 0 | |||||||
16466 | GOX | 0 | 103.91 | 105.42 | 105.42 | 103.28 | 103.33 | 104.54 | 0 | |
16467 | GOXC | 500 | 0.0001 | 0 | ||||||
16468 | GOYL | 500 | 15 3/4 | 17 | 17 1/8 | 15 | 15 | 15 3/4 | 203500 | |
16469 | GP | 100 | 77 3/4 | 77 1/4 | 77 3/4 | 0 | ||||
16470 | GPA | 0 | 0 | |||||||
16471 | GPAFX | 0 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 40.49 | 0 | |
16472 | GPAK | 0 | 0 | |||||||
16473 | GPBL | 0 | 0 | |||||||
16474 | GPC | 500 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/8 | 43 3/4 | 500 | |
16475 | GPCA | 0 | 0 | |||||||
16476 | GPCC | 0 | 0 | |||||||
16477 | GPCH | 0 | 0 | |||||||
16478 | GPCL | 0 | 0 | |||||||
16479 | GPCM | 0 | 0 | |||||||
16480 | GPCS | 0 | 0 | |||||||
16481 | GPCT | 0 | 0 | |||||||
16482 | GPE | 0 | 0 | |||||||
16483 | GPE+ | 0 | 0 | |||||||
16484 | GPEA | 0 | 0 | |||||||
16485 | GPEC | 0 | 0 | |||||||
16486 | GPED | 0 | 0 | |||||||
16487 | GPEP | 0 | 0 | |||||||
16488 | GPER | 0 | 0 | |||||||
16489 | GPEp | 100 | 98 1/2 | 0 | ||||||
16490 | GPEpB | 860 | 100 1/2 | 0 | ||||||
16491 | GPEpK | 1000 | 23 1/2 | 0 | ||||||
16492 | GPEpL | 200 | 21 3/4 | 0 | ||||||
16493 | GPEpM | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 100 | |||
16494 | GPEpO | 400 | 25 | 25 | 25 | 25 | 600 | |||
16495 | GPEpP | 900 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 900 | |||
16496 | GPEpQ | 300 | 25 3/4 | 25 3/8 | 25 3/4 | 25 3/8 | 600 | |||
16497 | GPEpR | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
16498 | GPEpS | 200 | 25 19/64 | 25 19/64 | 25 19/64 | 25 19/64 | 200 | |||
16499 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16500 | GPFI | 2000 | 10 15/16 | 10 7/8 | 10 15/16 | 10 7/8 | 10 3/8 | 11 1/4 | 2300 | |
16501 | GPFIV | 100 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
16502 | GPGA | 0 | 0 | |||||||
16503 | GPGI | 2000 | 2.1875 | 1.9375 | 2.2500 | 1.8125 | 2.0625 | 2.1875 | 76100 | |
16504 | GPH | 400 | 4 | 0 | ||||||
16505 | GPHC | 0 | 0 | |||||||
16506 | GPHI | 2000 | 0.2100 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 0.2100 | 3500 | |
16507 | GPHK | 0 | 0 | |||||||
16508 | GPI | 100 | 22 7/8 | 0 | ||||||
16509 | GPIN | 0 | 0 | |||||||
16510 | GPIP | 0 | 0 | |||||||
16511 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
16512 | GPLB | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 7/8 | 6100 | |
16513 | GPO | 1000 | 7 3/4 | 8 | 8 3/4 | 0 | ||||
16514 | GPOB | 0 | 0 | |||||||
16515 | GPOC | 0 | 0 | |||||||
16516 | GPOI | 0 | 0 | |||||||
16517 | GPON | 0 | 0 | |||||||
16518 | GPOR | 0 | 0 | |||||||
16519 | GPOY | 0 | 0 | |||||||
16520 | GPPV | 1700 | 2 1/8 | 2 5/8 | 2 7/8 | 1766300 | ||||
16521 | GPRS | 0 | 0 | |||||||
16522 | GPS | 1000 | 29 | 29 | 29 | 28 7/8 | 28 5/8 | 29 1/8 | 16700 | |
16523 | GPSA | 0 | 0 | |||||||
16524 | GPSAX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 22.67 | 0 | |
16525 | GPSBX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | |
16526 | GPSD | 0 | 0 | |||||||
16527 | GPSE | 0 | 0 | |||||||
16528 | GPSG | 0 | 0 | |||||||
16529 | GPSI | 0 | 0 | |||||||
16530 | GPSK | 0 | 0 | |||||||
16531 | GPSL | 0 | 0 | |||||||
16532 | GPSM | 0 | 0 | |||||||
16533 | GPSP | 0 | 0 | |||||||
16534 | GPSQX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.57 | 0 | |
16535 | GPSR | 0 | 0 | |||||||
16536 | GPSS | 0 | 0 | |||||||
16537 | GPST | 0 | 0 | |||||||
16538 | GPSV | 0 | 0 | |||||||
16539 | GPSW | 0 | 0 | |||||||
16540 | GPSX | 2000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
16541 | GPSXW | 2000 | 3/16 | 3/16 | 1/4 | 0 | ||||
16542 | GPSY | 0 | 0 | |||||||
16543 | GPSYY | 0 | 0.1700 | 0 | ||||||
16544 | GPSZ | 0 | 0 | |||||||
16545 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
16546 | GPT | 100 | 40 1/2 | 41 | 41 1/2 | 0 | ||||
16547 | GPTA | 200 | 4 3/8 | 4 3/8 | 4 5/8 | 0 | ||||
16548 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
16549 | GPTC | 0 | 0 | |||||||
16550 | GPTD | 0 | 0 | |||||||
16551 | GPTE | 0 | 0 | |||||||
16552 | GPTI | 0 | 0 | |||||||
16553 | GPTM | 0 | 0 | |||||||
16554 | GPTT | 0 | 0 | |||||||
16555 | GPU | 1000 | 32 | 32 1/4 | 32 1/4 | 32 | 31 3/4 | 32 1/8 | 5800 | |
16556 | GPUB | 0 | 0 | |||||||
16557 | GPUC | 0 | 0 | |||||||
16558 | GPUI | 0 | 0 | |||||||
16559 | GPUK | 0 | 0 | |||||||
16560 | GPUL | 0 | 0 | |||||||
16561 | GPUM | 0 | 0 | |||||||
16562 | GPUN | 0 | 0 | |||||||
16563 | GPUP | 0 | 0 | |||||||
16564 | GPUS | 0 | 0 | |||||||
16565 | GPWC | 200 | 5 | 4 5/8 | 5 | 4 1/2 | 4 11/16 | 5 | 32800 | |
16566 | GPWEL | 600 | 24.6250 | 0 | ||||||
16567 | GPWEM | 500 | 63.8800 | 0 | ||||||
16568 | GPWEP | 200 | 61.2500 | 61.2500 | 61.2500 | 61.2500 | 200 | |||
16569 | GPWGL | 100 | 88.2500 | 88.2500 | 88.2500 | 88.2500 | 100 | |||
16570 | GPWGM | 600 | 66.5000 | 0 | ||||||
16571 | GPWGN | 200 | 66.0000 | 0 | ||||||
16572 | GPWGO | 100 | 68.0500 | 0 | ||||||
16573 | GPWGP | 100 | 69.0000 | 0 | ||||||
16574 | GPWOO | 200 | 24.3750 | 0 | ||||||
16575 | GPWSM | 2200 | 81.9300 | 0 | ||||||
16576 | GPWSN | 500 | 92.0000 | 0 | ||||||
16577 | GQM | 0 | 0 | |||||||
16578 | GQMM | 0 | 0 | |||||||
16579 | GQMMP | 0 | 0 | |||||||
16580 | GQRV | 0 | 0 | |||||||
16581 | GQRVF | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 13000 | |
16582 | GR | 200 | 44 | 44 | 44 1/2 | 0 | ||||
16583 | GRA | 100 | 52 3/8 | 52 7/8 | 53 1/4 | 0 | ||||
16584 | GRAA | 0 | 0 | |||||||
16585 | GRAB | 0 | 0 | |||||||
16586 | GRAC | 0 | 0 | |||||||
16587 | GRAD | 0 | 0 | |||||||
16588 | GRAE | 0 | 0 | |||||||
16589 | GRAG | 0 | 0 | |||||||
16590 | GRAM | 0 | 0 | |||||||
16591 | GRAN | 100 | 28 1/2 | 27 1/4 | 28 1/2 | 27 1/4 | 27 1/4 | 28 1/2 | 400 | |
16592 | GRAO | 0 | 0 | |||||||
16593 | GRAPE | 0 | 0 | |||||||
16594 | GRAQ | 0 | 0 | |||||||
16595 | GRAR | 27000 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0150 | 107800 | |
16596 | GRAS | 0 | 0 | |||||||
16597 | GRAT | 0 | 0 | |||||||
16598 | GRAU | 0 | 0 | |||||||
16599 | GRAV | 0 | 0 | |||||||
16600 | GRAWB | 100 | 87.6250 | 0 | ||||||
16601 | GRAX | 0 | 0 | |||||||
16602 | GRAY | 600 | 0.1200 | 0.2400 | 0.2500 | 0.0800 | 0.0900 | 0.1200 | 662100 | |
16603 | GRB | 400 | 13 7/8 | 14 1/8 | 14 5/8 | 0 | ||||
16604 | GRBC | 200 | 12.5000 | 0 | ||||||
16605 | GRBI | 0 | 0 | |||||||
16606 | GRBN | 0 | 0 | |||||||
16607 | GRBS | 0 | 0 | |||||||
16608 | GRC | 200 | 14 1/4 | 0 | ||||||
16609 | GRCI | 3000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 4.0000 | 3000 | |
16610 | GRCLF | 1000 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 2000 | |||
16611 | GRCM | 0 | 0 | |||||||
16612 | GRCMF | 0 | 0 | |||||||
16613 | GRCO | 1000 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 2200 | |
16614 | GRCR | 0 | 0 | |||||||
16615 | GRD | 0 | 0 | |||||||
16616 | GRD.A | 0 | 0 | |||||||
16617 | GRDG | 5000 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 24500 | |
16618 | GRDL | 25000 | 11 1/4 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/2 | 7200 | |
16619 | GRDN | 1000 | 1 3/8 | 1 17/32 | 1 17/32 | 1 11/32 | 1 5/16 | 1 7/16 | 19500 | |
16620 | GRDNW | 4300 | 17/32 | 7/16 | 17/32 | 3/8 | 3/8 | 17/32 | 20900 | |
16621 | GRE | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 300 | |||
16622 | GREC | 0 | 0 | |||||||
16623 | GRECF | 0 | 0 | |||||||
16624 | GREF | 0 | 0 | |||||||
16625 | GREH | 0 | 0 | |||||||
16626 | GREHP | 0 | 0 | |||||||
16627 | GREN | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 100 | |
16628 | GRER | 0 | 0 | |||||||
16629 | GRERF | 400 | 13 53/64 | 13 7/8 | 14 | 13 51/64 | 13 3/4 | 14 | 828700 | |
16630 | GREY | 300 | 238 | 238 | 238 | 238 | 237 | 246 | 300 | |
16631 | GREYB | 0 | 0 | |||||||
16632 | GRF | 200 | 19 7/8 | 20 | 20 | 19 7/8 | 19 3/4 | 20 3/4 | 300 | |
16633 | GRFC | 0 | 0 | |||||||
16634 | GRFN | 0 | 0 | |||||||
16635 | GRFNY | 0 | 0 | |||||||
16636 | GRFRX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.18 | 1 | |
16637 | GRG | 0 | 0 | |||||||
16638 | GRGIG | 10 | 84 | 84 | 87 1/2 | 0 | ||||
16639 | GRGP | 0 | 0 | |||||||
16640 | GRGSX | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 26.61 | 0 | |
16641 | GRH | 1000 | 14 | 15 1/8 | 15 1/8 | 14 | 13 1/2 | 14 1/2 | 11500 | |
16642 | GRHC | 0 | 0 | |||||||
16643 | GRHN | 0 | 0 | |||||||
16644 | GRHRF | 0 | 1.3300 | 0 | ||||||
16645 | GRHX | 0 | 0 | |||||||
16646 | GRIAX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 19.17 | 0 | |
16647 | GRIBX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
16648 | GRIL | 2000 | 3 7/16 | 3 7/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 1/2 | 170300 | |
16649 | GRIN | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 7/32 | 1 1/4 | 1 3/8 | 31700 | |
16650 | GRINW | 2200 | 1/16 | 1/16 | 3/32 | 0 | ||||
16651 | GRINX | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | |
16652 | GRIP | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 1100 | |
16653 | GRL | 0 | 0 | |||||||
16654 | GRL.B | 0 | 0 | |||||||
16655 | GRLG | 0 | 0 | |||||||
16656 | GRLGF | 0 | 0 | |||||||
16657 | GRM | 2000 | 30 7/8 | 30 1/2 | 30 7/8 | 30 1/2 | 30 5/8 | 31 1/8 | 6200 | |
16658 | GRMA | 0 | 0 | |||||||
16659 | GRMC | 0 | 0 | |||||||
16660 | GRMD | 0 | 0 | |||||||
16661 | GRMF | 0 | 0 | |||||||
16662 | GRMG | 0 | 0 | |||||||
16663 | GRMI | 0 | 0 | |||||||
16664 | GRMK | 0 | 0 | |||||||
16665 | GRMN | 200 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
16666 | GRMNW | 100 | 1/8 | 1/8 | 3/8 | 0 | ||||
16667 | GRMNZ | 300 | 1/2 | 3/16 | 1/2 | 0 | ||||
16668 | GRMO | 0 | 0 | |||||||
16669 | GRMS | 0 | 0 | |||||||
16670 | GRMT | 0 | 0 | |||||||
16671 | GRMTF | 0 | 0 | |||||||
16672 | GRMW | 0 | 0 | |||||||
16673 | GRMXX | 0 | 0 | |||||||
16674 | GRMY | 0 | 0 | |||||||
16675 | GRMpA | 200 | 28 1/8 | 28 1/4 | 28 3/8 | 28 1/8 | 4400 | |||
16676 | GRN | 100 | 145 1/8 | 145 3/8 | 145 3/8 | 145 1/8 | 145 1/4 | 145 7/8 | 200 | |
16677 | GRNC | 0 | 0 | |||||||
16678 | GRNF | 0 | 0 | |||||||
16679 | GRNI | 0 | 0 | |||||||
16680 | GRNK | 0 | 0 | |||||||
16681 | GRNL | 0 | 0 | |||||||
16682 | GRNM | 0 | 0 | |||||||
16683 | GRNN | 0 | 0 | |||||||
16684 | GRNO | 200 | 2.4375 | 2.5000 | 2.5000 | 2.1250 | 2.1250 | 2.2500 | 28500 | |
16685 | GRNR | 0 | 0 | |||||||
16686 | GRNT | 400 | 1 11/32 | 1 9/32 | 1 3/8 | 1 9/32 | 1 5/16 | 1 11/32 | 843900 | |
16687 | GRNTP | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 300 | |
16688 | GRNWF | 0 | 0 | |||||||
16689 | GRNX | 0 | 0 | |||||||
16690 | GRNY | 0 | 0 | |||||||
16691 | GRO | 100 | 23 3/4 | 24 1/8 | 24 1/8 | 23 3/4 | 23 5/8 | 24 | 20800 | |
16692 | GROAX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 18.98 | 0 | |
16693 | GROBX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
16694 | GROE | 0 | 0 | |||||||
16695 | GROI | 20000 | 0.0700 | 0.0600 | 0.0800 | 0 | ||||
16696 | GROL | 0 | 0 | |||||||
16697 | GROS | 3000 | 1 11/16 | 1 19/32 | 1 3/4 | 1 19/32 | 1 5/8 | 1 11/16 | 224800 | |
16698 | GROV | 300 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/4 | 34 3/4 | 300 | |
16699 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
16700 | GRPD | 0 | 0 | |||||||
16701 | GRPF | 0 | 0 | |||||||
16702 | GRPFF | 0 | 13.7500 | 0 | ||||||
16703 | GRPH | 700 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 9 | 9900 | |
16704 | GRPM | 1700 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
16705 | GRR | 400 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
16706 | GRRI | 7500 | 1/2 | 1/2 | 9/16 | 0 | ||||
16707 | GRSO | 0 | 0 | |||||||
16708 | GRSPX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
16709 | GRST | 1000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 4400 | |
16710 | GRT | 200 | 19 1/8 | 18 7/8 | 19 3/8 | 0 | ||||
16711 | GRT.A | 0 | 0 | |||||||
16712 | GRT.B | 0 | 0 | |||||||
16713 | GRTE | 0 | 0 | |||||||
16714 | GRTH | 100 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 20.0000 | 100 | |
16715 | GRTK | 1200 | 2 3/8 | 2 3/8 | 2 7/16 | 1 7/8 | 2 1/4 | 2 7/16 | 86800 | |
16716 | GRTR | 3200 | 12 5/8 | 12 1/2 | 12 7/8 | 12 1/2 | 12 5/8 | 12 3/4 | 30200 | |
16717 | GRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.65 | 4.76 | 3289 | |
16718 | GRTY | 0 | 0 | |||||||
16719 | GRTYA | 0 | 0 | |||||||
16720 | GRTZ | 0 | 0 | |||||||
16721 | GRUN | 0 | 0 | |||||||
16722 | GRVA | 600 | 8.2500 | 0 | ||||||
16723 | GRVC | 0 | 0 | |||||||
16724 | GRVH | 0 | 0 | |||||||
16725 | GRVS | 0 | 0 | |||||||
16726 | GRVSF | 0 | 0.3000 | 0 | ||||||
16727 | GRWAX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 21.55 | 0 | |
16728 | GRXR | 2000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 25000 | |
16729 | GRY | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/8 | 10 3/4 | 100 | |
16730 | GRYB | 200 | 25.0000 | 0 | ||||||
16731 | GRYC | 0 | 0 | |||||||
16732 | GRYE | 0 | 0 | |||||||
16733 | GRYG | 0 | 0 | |||||||
16734 | GRYI | 0 | 0 | |||||||
16735 | GRYL | 0 | 0 | |||||||
16736 | GRYN | 0 | 0 | |||||||
16737 | GRYP | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/4 | 14 3/4 | 5300 | |
16738 | GRYR | 0 | 0 | |||||||
16739 | GRYS | 0 | 0 | |||||||
16740 | GRYT | 0 | 0 | |||||||
16741 | GRYY | 0 | 0 | |||||||
16742 | GRpA | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
16743 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
16744 | GSA | 3000 | 25 1/2 | 25 3/8 | 25 5/8 | 0 | ||||
16745 | GSAGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.25 | 0 | |
16746 | GSAMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.97 | 0 | |
16747 | GSARX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
16748 | GSAT | 2000 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
16749 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
16750 | GSBC | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 30 3/4 | 30 1/2 | 31 1/2 | 1000 | |
16751 | GSBFX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 19.34 | 0 | |
16752 | GSBI | 3000 | 18 15/16 | 18 7/8 | 19 | 18 7/8 | 18 3/4 | 19 1/2 | 18500 | |
16753 | GSC | 200 | 29 7/8 | 29 3/4 | 30 | 29 3/4 | 1400 | |||
16754 | GSCAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.24 | 0 | |
16755 | GSCC | 0 | 0 | |||||||
16756 | GSCGX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.31 | 0 | |
16757 | GSCI | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 3/8 | 10 3/4 | 26000 | |
16758 | GSCIX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
16759 | GSCN | 1000 | 10 1/8 | 10 | 10 3/4 | 10 | 10 1/8 | 10 3/4 | 23400 | |
16760 | GSCQX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 29.23 | 0 | |
16761 | GSCS | 0 | 0 | |||||||
16762 | GSCT | 0 | 0 | |||||||
16763 | GSCX | 0 | 0 | |||||||
16764 | GSDUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
16765 | GSECX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
16766 | GSEL | 100 | 6.5000 | 0 | ||||||
16767 | GSELX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
16768 | GSES | 2000 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/4 | 5000 | |
16769 | GSETX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | |
16770 | GSF | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 2400 | |
16771 | GSFC | 600 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 600 | |
16772 | GSFIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
16773 | GSG | 200 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | ||||
16774 | GSGIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
16775 | GSGLX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
16776 | GSGOX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.91 | 0 | |
16777 | GSGR | 0 | 0 | |||||||
16778 | GSGRX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 23.41 | 0 | |
16779 | GSH | 500 | 18 1/4 | 20 7/8 | 21 3/8 | 0 | ||||
16780 | GSHC | 0 | 0 | |||||||
16781 | GSHD | 0 | 0 | |||||||
16782 | GSHI | 0 | 0 | |||||||
16783 | GSHM | 0 | 0 | |||||||
16784 | GSHS | 0 | 0 | |||||||
16785 | GSHX | 0 | 0 | |||||||
16786 | GSI | 4000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 16900 | |||
16787 | GSIAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.48 | 0 | |
16788 | GSIBX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
16789 | GSIEX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | |
16790 | GSIFX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 20.38 | 0 | |
16791 | GSII | 500 | 11 1/8 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 100800 | |
16792 | GSIS | 5000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
16793 | GSLC | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 9 1/2 | 100 | |
16794 | GSM | 0 | 105.43 | 102.77 | 105.45 | 102.77 | 105.13 | 105.60 | 0 | |
16795 | GSMCX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
16796 | GSMIX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 | |
16797 | GSMS | 1000 | 24 3/4 | 25 1/2 | 26 | 23 | 24 1/4 | 24 3/4 | 110700 | |
16798 | GSNA | 0 | 0 | |||||||
16799 | GSNX | 600 | 8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 66200 | |
16800 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
16801 | GSOF | 500 | 11 1/2 | 8 3/4 | 11 1/2 | 0 | ||||
16802 | GSOR | 0 | 0 | |||||||
16803 | GSP | 200 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
16804 | GSPA | 0 | 0 | |||||||
16805 | GSR | 500 | 21 | 19 3/4 | 21 | 19 1/8 | 8200 | |||
16806 | GSRF | 0 | 0 | |||||||
16807 | GSRM | 0 | 0 | |||||||
16808 | GSRZ | 0 | 0 | |||||||
16809 | GSS | 0 | 0 | |||||||
16810 | GSS+ | 0 | 0 | |||||||
16811 | GSSC | 0 | 0 | |||||||
16812 | GSSMX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 23.42 | 0 | |
16813 | GSSQX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.83 | 0 | |
16814 | GSSp | 1500 | 28 3/4 | 0 | ||||||
16815 | GST | 200 | 11 1/4 | 10 3/4 | 11 1/4 | 0 | ||||
16816 | GSTBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 | |
16817 | GSTD | 2500 | 1 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 23800 | |
16818 | GSTGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
16819 | GSTH | 0 | 0 | |||||||
16820 | GSTI | 0 | 0 | |||||||
16821 | GSTO | 0 | 0 | |||||||
16822 | GSTOI | 0 | 0 | |||||||
16823 | GSTP | 0 | 0 | |||||||
16824 | GSTR | 0 | 0 | |||||||
16825 | GSTRF | 1500 | 51 3/4 | 51 1/8 | 53 1/2 | 50 | 51 1/2 | 54 1/8 | 62100 | |
16826 | GSTS | 0 | 0 | |||||||
16827 | GSTTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
16828 | GSU | 0 | 0 | |||||||
16829 | GSUE | 0 | 0 | |||||||
16830 | GSUp | 600 | 24 1/4 | 0 | ||||||
16831 | GSUpB | 50 | 47 3/8 | 0 | ||||||
16832 | GSUpD | 84300 | 48 1/2 | 0 | ||||||
16833 | GSUpE | 170 | 57 3/8 | 0 | ||||||
16834 | GSUpG | 150 | 48 7/8 | 0 | ||||||
16835 | GSUpK | 810 | 99 | 0 | ||||||
16836 | GSV | 0 | 112.10 | 110.93 | 112.17 | 110.93 | 111.96 | 112.35 | 0 | |
16837 | GSW | 0 | 0 | |||||||
16838 | GSW.A | 0 | 0 | |||||||
16839 | GSW.B | 0 | 0 | |||||||
16840 | GSX | 100 | 42 1/4 | 42 1/8 | 42 1/4 | 42 1/8 | 41 7/8 | 42 3/8 | 200 | |
16841 | GSXA | 0 | 0 | |||||||
16842 | GSXE | 0 | 0 | |||||||
16843 | GSXI | 0 | 0 | |||||||
16844 | GSXL | 0 | 0 | |||||||
16845 | GSXM | 0 | 0 | |||||||
16846 | GSXN | 0 | 0 | |||||||
16847 | GSXS | 0 | 0 | |||||||
16848 | GSXT | 0 | 0 | |||||||
16849 | GSXY | 0 | 0 | |||||||
16850 | GSY | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 300 | |||
16851 | GT | 200 | 45 1/8 | 44 1/2 | 45 1/8 | 44 1/8 | 45 | 45 5/8 | 1200 | |
16852 | GTABX | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | |
16853 | GTAGX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 22.74 | 0 | |
16854 | GTAM | 0 | 0 | |||||||
16855 | GTAX | 1500 | 5 3/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 29800 | |
16856 | GTAXW | 2500 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
16857 | GTAZX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
16858 | GTB | 0 | 117.62 | 117.89 | 117.89 | 117.62 | 0 | |||
16859 | GTBX | 1000 | 12 1/4 | 11 5/8 | 12 1/2 | 11 5/8 | 12 1/8 | 12 3/8 | 239700 | |
16860 | GTC | 0 | 110.58 | 108.84 | 110.60 | 108.84 | 110.31 | 110.74 | 0 | |
16861 | GTCEX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
16862 | GTCFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16863 | GTCGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
16864 | GTCH | 0 | 0 | |||||||
16865 | GTCI | 0 | 0 | |||||||
16866 | GTCIX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
16867 | GTCM | 0 | 0 | |||||||
16868 | GTCMF | 0 | 0 | |||||||
16869 | GTCMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
16870 | GTCMY | 400 | 8 1/4 | 8 5/16 | 8 5/16 | 8 1/4 | 8 1/4 | 8 5/16 | 16400 | |
16871 | GTCSX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
16872 | GTCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.13 | 3.11 | 2312 | |
16873 | GTD | 400 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 1300 | |
16874 | GTDXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.84 | 4.95 | 2312 | |
16875 | GTE | 200 | 39 1/2 | 39 3/4 | 40 | 39 1/2 | 39 3/8 | 39 3/4 | 11900 | |
16876 | GTEA | 0 | 0 | |||||||
16877 | GTEB | 0 | 0 | |||||||
16878 | GTEC | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.7500 | 1000 | |
16879 | GTECN | 0 | 0 | |||||||
16880 | GTECO | 0 | 0 | |||||||
16881 | GTED | 0 | 0 | |||||||
16882 | GTEE | 0 | 0 | |||||||
16883 | GTEF | 0 | 0 | |||||||
16884 | GTEG | 0 | 0 | |||||||
16885 | GTEH | 0 | 0 | |||||||
16886 | GTEHO | 0 | 0 | |||||||
16887 | GTEHP | 100 | 28.5000 | 0 | ||||||
16888 | GTEI | 0 | 0 | |||||||
16889 | GTEIP | 0 | 0 | |||||||
16890 | GTEK | 0 | 0 | |||||||
16891 | GTEL | 0 | 0 | |||||||
16892 | GTELM | 100 | 101.1250 | 0 | ||||||
16893 | GTELN | 300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 7/8 | 2700 | |
16894 | GTELO | 500 | 12 5/8 | 12 1/2 | 13 1/8 | 0 | ||||
16895 | GTELP | 500 | 13 1/8 | 13 1/8 | 13 7/8 | 0 | ||||
16896 | GTEM | 0 | 0 | |||||||
16897 | GTEMX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.34 | 0 | |
16898 | GTEN | 0 | 0 | |||||||
16899 | GTEO | 0 | 0 | |||||||
16900 | GTEOO | 0 | 0 | |||||||
16901 | GTEP | 0 | 0 | |||||||
16902 | GTEPO | 100 | 29.0000 | 0 | ||||||
16903 | GTEPP | 100 | 28.2500 | 0 | ||||||
16904 | GTER | 0 | 0 | |||||||
16905 | GTES | 0 | 0 | |||||||
16906 | GTESI | 0 | 0 | |||||||
16907 | GTESM | 0 | 0 | |||||||
16908 | GTESO | 100 | 14.6250 | 14.3750 | 14.6250 | 0 | ||||
16909 | GTESP | 300 | 30.4000 | 0 | ||||||
16910 | GTET | 0 | 0 | |||||||
16911 | GTETX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
16912 | GTEW | 0 | 0 | |||||||
16913 | GTEX | 0 | 0 | |||||||
16914 | GTEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 2.83 | 1576 | |
16915 | GTEY | 0 | 0 | |||||||
16916 | GTEZ | 0 | 0 | |||||||
16917 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
16918 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
16919 | GTEpY | 1000 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 2300 | |||
16920 | GTEpZ | 100 | 26 7/8 | 26 7/8 | 27 | 26 7/8 | 2300 | |||
16921 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
16922 | GTFBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
16923 | GTFHX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
16924 | GTFN | 500 | 28 7/8 | 28 5/8 | 29 1/8 | 28 1/2 | 28 3/4 | 29 | 29400 | |
16925 | GTFXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.81 | 2.76 | 119 | |
16926 | GTFw | 0 | 0 | |||||||
16927 | GTG | 4000 | 1 | 1 | 1 1/8 | 0 | ||||
16928 | GTGEX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 1 | |
16929 | GTGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.27 | 5.41 | 4857 | |
16930 | GTHBX | 0 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | |
16931 | GTIBX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
16932 | GTII | 200 | 2 3/8 | 2 3/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 2200 | |
16933 | GTIIX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
16934 | GTIM | 1000 | 15/32 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 34700 | |
16935 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16936 | GTIMZ | 20000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 20000 | |
16937 | GTIN | 0 | 0 | |||||||
16938 | GTIS | 100 | 20 1/4 | 21 1/4 | 21 1/4 | 19 3/4 | 20 | 20 1/4 | 138400 | |
16939 | GTJBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
16940 | GTK | 100 | 30 3/4 | 30 3/4 | 30 7/8 | 30 3/4 | 30 1/2 | 30 7/8 | 500 | |
16941 | GTKC | 0 | 0 | |||||||
16942 | GTKF | 0 | 0 | |||||||
16943 | GTKH | 0 | 0 | |||||||
16944 | GTKI | 0 | 0 | |||||||
16945 | GTKK | 0 | 0 | |||||||
16946 | GTKS | 0 | 0 | |||||||
16947 | GTKX | 0 | 0 | |||||||
16948 | GTL/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
16949 | GTLAX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.74 | 0 | |
16950 | GTLBX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | |
16951 | GTLO | 0 | 0 | |||||||
16952 | GTLOF | 0 | 0 | |||||||
16953 | GTMA | 0 | 0 | |||||||
16954 | GTMEX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
16955 | GTMI | 7000 | 0.5312 | 0.5937 | 0.5937 | 0.5000 | 0.5000 | 0.5312 | 97000 | |
16956 | GTMIE | 0 | 0 | |||||||
16957 | GTMIW | 5000 | 0.0625 | 0.0500 | 0.1250 | 0 | ||||
16958 | GTMOX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
16959 | GTMW | 0 | 0 | |||||||
16960 | GTMXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.87 | 2.80 | 2870 | |
16961 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
16962 | GTNAX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.25 | 0 | |
16963 | GTNBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
16964 | GTNG | 0 | 0 | |||||||
16965 | GTNH | 0 | 0 | |||||||
16966 | GTNHO | 100 | 45.5000 | 0 | ||||||
16967 | GTNHP | 200 | 25.0000 | 0 | ||||||
16968 | GTNO | 0 | 0 | |||||||
16969 | GTNR | 3000 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 8000 | |
16970 | GTNRW | 3000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 3000 | |
16971 | GTNW | 0 | 0 | |||||||
16972 | GTNWP | 0 | 0 | |||||||
16973 | GTNw | 0 | 0 | |||||||
16974 | GTOKF | 0 | 0 | |||||||
16975 | GTOS | 1400 | 4 3/16 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 12900 | |
16976 | GTOSQ | 0 | 0 | |||||||
16977 | GTP | 0 | 0 | |||||||
16978 | GTPAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 1 | |
16979 | GTPBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
16980 | GTPMY | 0 | 5.0016 | 0 | ||||||
16981 | GTPS | 1000 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
16982 | GTR | 100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/8 | 5 3/4 | 500 | |
16983 | GTRAX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.97 | 0 | |
16984 | GTRE | 25000 | 0.2812 | 0.1875 | 0.5625 | 0 | ||||
16985 | GTRI | 0 | 0 | |||||||
16986 | GTRN | 5000 | 8 3/8 | 8 | 8 3/8 | 8 | 8 | 8 5/8 | 36900 | |
16987 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
16988 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
16989 | GTSB | 100 | 11.7500 | 0 | ||||||
16990 | GTSGX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
16991 | GTSI | 1000 | 7 1/8 | 7 1/4 | 7 3/8 | 7 | 7 | 7 1/4 | 39100 | |
16992 | GTSM | 500 | 2.8750 | 3.1200 | 3.1200 | 2.8750 | 2.8750 | 3.0625 | 3300 | |
16993 | GTSO | 0 | 0 | |||||||
16994 | GTSOP | 0 | 0 | |||||||
16995 | GTST | 3200 | 2 1/4 | 2 1/4 | 2 5/16 | 2 | 2 1/8 | 2 3/8 | 21900 | |
16996 | GTSTW | 6500 | 31/32 | 15/16 | 1 3/16 | 15/16 | 15/16 | 1 3/16 | 12500 | |
16997 | GTSV | 5000 | 13.0000 | 0 | ||||||
16998 | GTSW | 700 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 10700 | |
16999 | GTSWC | 0 | 0 | |||||||
17000 | GTSX | 700 | 3 9/16 | 3 3/8 | 3 9/16 | 3 1/4 | 3 1/2 | 3 5/8 | 47700 | |
17001 | GTSXW | 3100 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 9/16 | 9100 | |
17002 | GTSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.88 | 5.00 | 3596 | |
17003 | GTSY | 0 | 0 | |||||||
17004 | GTSYM | 0 | 0 | |||||||
17005 | GTTBX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
17006 | GTTCX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 18.27 | 0 | |
17007 | GTTGF | 10 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 44 | 50 | 20 | |
17008 | GTTI | 0 | 0 | |||||||
17009 | GTTIF | 300 | 5/8 | 9/16 | 5/8 | 15/32 | 15/32 | 5/8 | 6800 | |
17010 | GTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.92 | 2.90 | 1970 | |
17011 | GTUI | 12000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17012 | GTV | 1200 | 3 15/16 | 0 | ||||||
17013 | GTVAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
17014 | GTWBX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
17015 | GTWGX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.73 | 0 | |
17016 | GTXXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39 | 4.38 | 4300 | |
17017 | GTY | 500 | 16 1/2 | 15 5/8 | 16 1/8 | 0 | ||||
17018 | GTYB | 0 | 0 | |||||||
17019 | GTYC | 0 | 0 | |||||||
17020 | GTYL | 0 | 0 | |||||||
17021 | GTYN | 0 | 0 | |||||||
17022 | GTYS | 0 | 0 | |||||||
17023 | GTYY | 0 | 0 | |||||||
17024 | GTYZ | 0 | 0 | |||||||
17025 | GUAAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.41 | 0 | |
17026 | GUAR | 200 | 18 | 18 3/8 | 18 3/8 | 18 | 18 | 18 3/8 | 5500 | |
17027 | GUBFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
17028 | GUBGX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.59 | 0 | |
17029 | GUC | 100 | 72 5/8 | 69 3/4 | 70 3/8 | 0 | ||||
17030 | GUCL | 0 | 0 | |||||||
17031 | GUCN | 0 | 0 | |||||||
17032 | GUCO | 700 | 6 3/4 | 6 9/16 | 6 3/4 | 6 1/2 | 6 11/16 | 6 3/4 | 57100 | |
17033 | GUCOW | 2000 | 0.1875 | 0 | ||||||
17034 | GUCOZ | 230000 | 0.0100 | 0 | ||||||
17035 | GUCR | 0 | 0 | |||||||
17036 | GUCS | 0 | 0 | |||||||
17037 | GUCV | 0 | 0 | |||||||
17038 | GUCW | 0 | 0 | |||||||
17039 | GUCX | 0 | 0 | |||||||
17040 | GUCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.85 | 4.97 | 3856 | |
17041 | GUD | 0 | 0 | |||||||
17042 | GUES | 0 | 0 | |||||||
17043 | GUGIX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.49 | 0 | |
17044 | GUIC | 0 | 0 | |||||||
17045 | GUIQX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 | |
17046 | GUL | 400 | 6 1/2 | 0 | ||||||
17047 | GULA | 0 | 0 | |||||||
17048 | GULAP | 0 | 0 | |||||||
17049 | GULC | 0 | 0 | |||||||
17050 | GULD | 400 | 22 1/8 | 22 1/8 | 22 3/8 | 22 1/8 | 22 1/8 | 22 3/8 | 12100 | |
17051 | GULE | 0 | 0 | |||||||
17052 | GULF | 2000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 6100 | |
17053 | GULL | 0 | 0 | |||||||
17054 | GULN | 0 | 0 | |||||||
17055 | GUMM | 0 | 0 | |||||||
17056 | GUMMW | 0 | 0 | |||||||
17057 | GUN | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 300 | |
17058 | GUNI | 0 | 0 | |||||||
17059 | GUNV | 0 | 0 | |||||||
17060 | GUPB | 900 | 14 1/8 | 13 3/4 | 14 3/4 | 0 | ||||
17061 | GUR | 0 | 0 | |||||||
17062 | GUS | 0 | 0 | |||||||
17063 | GUSFX | 0 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0 | |
17064 | GUSH | 15000 | 6 1/8 | 6 1/16 | 6 9/64 | 6 1/16 | 6 1/8 | 6 5/32 | 222000 | |
17065 | GUTEX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 0 | |
17066 | GUY | 0 | 0 | |||||||
17067 | GV | 2000 | 1/4 | 1/4 | 3/8 | 0 | ||||
17068 | GVCU | 700 | 4.2500 | 3.7500 | 4.2500 | 3.7500 | 4.0000 | 4.2500 | 5400 | |
17069 | GVEQX | 0 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | |
17070 | GVI | 0 | 0 | |||||||
17071 | GVI.A | 0 | 0 | |||||||
17072 | GVIL | 500 | 8 1/8 | 8 1/64 | 8 5/8 | 7 3/4 | 7 7/8 | 8 3/8 | 107500 | |
17073 | GVIM | 1000 | 3.2500 | 3.0000 | 3.2500 | 2.0000 | 3.0000 | 3.5000 | 33200 | |
17074 | GVSBX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
17075 | GVT | 2500 | 8 1/4 | 7 7/8 | 8 3/8 | 0 | ||||
17076 | GVTAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
17077 | GVTBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
17078 | GWALY | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 7/16 | 1000 | |
17079 | GWAY | 400 | 3.5000 | 3.6250 | 4.5000 | 0 | ||||
17080 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17081 | GWBC | 100 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
17082 | GWE | 0 | 0 | |||||||
17083 | GWF | 100 | 28 | 27 1/2 | 28 | 27 1/2 | 27 3/4 | 28 1/8 | 22100 | |
17084 | GWFA | 0 | 0 | |||||||
17085 | GWFC | 0 | 0 | |||||||
17086 | GWFG | 0 | 0 | |||||||
17087 | GWFK | 0 | 0 | |||||||
17088 | GWFM | 0 | 0 | |||||||
17089 | GWFN | 0 | 0 | |||||||
17090 | GWFR | 0 | 0 | |||||||
17091 | GWFS | 0 | 0 | |||||||
17092 | GWFU | 0 | 0 | |||||||
17093 | GWFp | 1200 | 60 7/8 | 0 | ||||||
17094 | GWFpA | 500 | 25 3/8 | 25 29/64 | 25 29/64 | 25 3/8 | 236500 | |||
17095 | GWFpT | 800 | 25 | 0 | ||||||
17096 | GWLA | 0 | 0 | |||||||
17097 | GWLAF | 0 | 0 | |||||||
17098 | GWLC | 0 | 0 | |||||||
17099 | GWLD | 300 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 400 | |
17100 | GWLDW | 2600 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2600 | |
17101 | GWOX | 200 | 30.5000 | 0 | ||||||
17102 | GWRX | 1000 | 23 1/8 | 23 1/2 | 23 1/2 | 22 1/2 | 22 3/4 | 23 1/8 | 22400 | |
17103 | GWSH | 0 | 0 | |||||||
17104 | GWSHE | 0 | 0 | |||||||
17105 | GWTR | 0 | 0 | |||||||
17106 | GWTS | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2812 | 1000 | |
17107 | GWW | 4000 | 69 | 69 1/4 | 69 3/4 | 0 | ||||
17108 | GWWO | 0 | 0 | |||||||
17109 | GWWS | 0 | 0 | |||||||
17110 | GWWT | 0 | 0 | |||||||
17111 | GX | 500 | 14 3/8 | 14 5/8 | 15 1/4 | 0 | ||||
17112 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17113 | GXDC | 0 | 4.7500 | 5.7500 | 0 | |||||
17114 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17115 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17116 | GXGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.58 | 4.68 | 3244 | |
17117 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17118 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17119 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17120 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17121 | GXL | 5000 | 1 7/16 | 1 1/4 | 1 9/16 | 0 | ||||
17122 | GXMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.63 | 4.74 | 11382 | |
17123 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17124 | GXS | 0 | 262.25 | 0 | ||||||
17125 | GXTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.78 | 2.76 | 1149 | |
17126 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17127 | GY | 100 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 15 3/8 | 15 5/8 | 1200 | |
17128 | GYM | 5000 | 5 7/8 | 6 1/4 | 6 5/8 | 0 | ||||
17129 | GYM.W | 0 | 0 | |||||||
17130 | GYM/WS | 1000 | 1/2 | 0 | ||||||
17131 | GYMB | 1000 | 31 5/8 | 30 3/4 | 32 | 30 3/4 | 31 3/8 | 31 5/8 | 1076900 | |
17132 | GYML | 0 | 0 | |||||||
17133 | GYMM | 5000 | 2 7/32 | 2 1/4 | 2 7/16 | 2 1/8 | 2 1/8 | 2 7/32 | 41000 | |
17134 | GYMMW | 3000 | 1/16 | 1/16 | 1/8 | 0 | ||||
17135 | GYMS | 0 | 0 | |||||||
17136 | GYNC | 0 | 0 | |||||||
17137 | GYNCP | 0 | 0 | |||||||
17138 | GYNE | 300 | 6 1/2 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 11500 | |
17139 | GYR | 0 | 0 | |||||||
17140 | GYRO | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 12 3/8 | 1000 | |
17141 | GZEA | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 3/8 | 300 | |
17142 | GZM | 0 | 0 | |||||||
17143 | GZON | 300 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 9900 | |
17144 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17145 | GZTC | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 8600 | |
17146 | H | 100 | 53 | 51 3/4 | 52 5/8 | 0 | ||||
17147 | H.ALO | 0 | 0 | |||||||
17148 | H.APH | 0 | 0 | |||||||
17149 | H.ARAM | 0 | 0 | |||||||
17150 | H.ARE | 0 | 0 | |||||||
17151 | H.BBK | 0 | 0 | |||||||
17152 | H.BIRI | 0 | 0 | |||||||
17153 | H.BLX | 0 | 0 | |||||||
17154 | H.BMB | 0 | 0 | |||||||
17155 | H.CE | 0 | 0 | |||||||
17156 | H.CEP | 0 | 0 | |||||||
17157 | H.CFL | 0 | 0 | |||||||
17158 | H.CHUR | 0 | 0 | |||||||
17159 | H.CIP | 0 | 0 | |||||||
17160 | H.CKH | 0 | 0 | |||||||
17161 | H.CLP | 0 | 0 | |||||||
17162 | H.CNX | 0 | 0 | |||||||
17163 | H.CPA | 0 | 0 | |||||||
17164 | H.CPP | 0 | 0 | |||||||
17165 | H.CRB | 0 | 0 | |||||||
17166 | H.CRE | 0 | 0 | |||||||
17167 | H.CSG | 0 | 0 | |||||||
17168 | H.CSI | 0 | 0 | |||||||
17169 | H.CTHL | 0 | 0 | |||||||
17170 | H.DH | 0 | 0 | |||||||
17171 | H.DKS | 0 | 0 | |||||||
17172 | H.DPKG | 0 | 0 | |||||||
17173 | H.EAC | 0 | 0 | |||||||
17174 | H.FPC | 0 | 0 | |||||||
17175 | H.GII | 0 | 0 | |||||||
17176 | H.GIN | 0 | 0 | |||||||
17177 | H.HAE | 0 | 0 | |||||||
17178 | H.HKE | 0 | 0 | |||||||
17179 | H.HKL | 0 | 0 | |||||||
17180 | H.HLA | 0 | 0 | |||||||
17181 | H.HML | 0 | 0 | |||||||
17182 | H.HNY | 0 | 0 | |||||||
17183 | H.HOH | 0 | 0 | |||||||
17184 | H.HSB | 0 | 0 | |||||||
17185 | H.HUFK | 0 | 0 | |||||||
17186 | H.HUT | 0 | 0 | |||||||
17187 | H.HUW | 0 | 0 | |||||||
17188 | H.IBC | 0 | 0 | |||||||
17189 | H.IEP | 0 | 0 | |||||||
17190 | H.ITS | 0 | 0 | |||||||
17191 | H.JDS | 0 | 0 | |||||||
17192 | H.JFG | 0 | 0 | |||||||
17193 | H.JIM | 0 | 0 | |||||||
17194 | H.JMH | 0 | 0 | |||||||
17195 | H.KFK | 0 | 0 | |||||||
17196 | H.LAI | 0 | 0 | |||||||
17197 | H.LPO | 0 | 0 | |||||||
17198 | H.LSP | 0 | 0 | |||||||
17199 | H.MOI | 0 | 0 | |||||||
17200 | H.MTX | 0 | 0 | |||||||
17201 | H.NAR | 0 | 0 | |||||||
17202 | H.NAV | 0 | 0 | |||||||
17203 | H.NPC | 0 | 0 | |||||||
17204 | H.NPT | 0 | 0 | |||||||
17205 | H.NTS | 0 | 0 | |||||||
17206 | H.NWD | 0 | 0 | |||||||
17207 | H.OOH | 0 | 0 | |||||||
17208 | H.OX | 0 | 0 | |||||||
17209 | H.OXC | 0 | 0 | |||||||
17210 | H.PC | 0 | 0 | |||||||
17211 | H.PIN | 0 | 0 | |||||||
17212 | H.PLY | 0 | 0 | |||||||
17213 | H.PPB | 0 | 0 | |||||||
17214 | H.PSF | 0 | 0 | |||||||
17215 | H.PTK | 0 | 0 | |||||||
17216 | H.PTT | 0 | 0 | |||||||
17217 | H.PZZ | 0 | 0 | |||||||
17218 | H.QPL | 0 | 0 | |||||||
17219 | H.RGL | 0 | 0 | |||||||
17220 | H.SBK | 0 | 0 | |||||||
17221 | H.SCH | 0 | 0 | |||||||
17222 | H.SCM | 0 | 0 | |||||||
17223 | H.SCMS | 0 | 0 | |||||||
17224 | H.SEM | 0 | 0 | |||||||
17225 | H.SHP | 0 | 0 | |||||||
17226 | H.SMT | 0 | 0 | |||||||
17227 | H.SPP | 0 | 0 | |||||||
17228 | H.SR | 0 | 0 | |||||||
17229 | H.SWP | 0 | 0 | |||||||
17230 | H.TAI | 0 | 0 | |||||||
17231 | H.TEB | 0 | 0 | |||||||
17232 | H.TEC | 0 | 0 | |||||||
17233 | H.TEL | 0 | 0 | |||||||
17234 | H.TFB | 0 | 0 | |||||||
17235 | H.TSI | 0 | 0 | |||||||
17236 | H.TTB | 0 | 0 | |||||||
17237 | H.TTC | 0 | 0 | |||||||
17238 | H.UCM | 0 | 0 | |||||||
17239 | H.UCT | 0 | 0 | |||||||
17240 | H.USMD | 0 | 0 | |||||||
17241 | H.VRSY | 0 | 0 | |||||||
17242 | H.VSY | 0 | 0 | |||||||
17243 | H.VTX | 0 | 0 | |||||||
17244 | H.WHF | 0 | 0 | |||||||
17245 | H.WIH | 0 | 0 | |||||||
17246 | H.YIH | 0 | 0 | |||||||
17247 | HA | 400 | 3 15/16 | 3 11/16 | 4 1/16 | 0 | ||||
17248 | HABC | 200 | 15 3/4 | 15 | 15 3/4 | 0 | ||||
17249 | HABDX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
17250 | HABE | 10000 | 0.1850 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1850 | 99000 | |
17251 | HABEE | 0 | 0 | |||||||
17252 | HABK | 300 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 10.3750 | 10.8750 | 300 | |
17253 | HABL | 0 | 0 | |||||||
17254 | HABN | 2000 | 10.8750 | 10.7500 | 10.8750 | 10.7500 | 10.7500 | 11.2500 | 4300 | |
17255 | HACAX | 0 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | |
17256 | HACH | 3600 | 17 1/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 18 1/2 | 8900 | |
17257 | HACXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.29 | 5.43 | 3440 | |
17258 | HAD | 0 | 0 | |||||||
17259 | HAE | 5000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 17 1/2 | 18 | 5000 | |
17260 | HAEA | 0 | 0 | |||||||
17261 | HAEN | 0 | 0.0200 | 0.1000 | 0 | |||||
17262 | HAET | 0 | 0 | |||||||
17263 | HAEX | 1000 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
17264 | HAEY | 0 | 0 | |||||||
17265 | HAF | 2100 | 1 1/4 | 0 | ||||||
17266 | HAFA | 0 | 0 | |||||||
17267 | HAGWX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
17268 | HAHI | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 500 | |
17269 | HAHIW | 2500 | 2 1/8 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/4 | 5200 | |
17270 | HAHN | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 9 | 100 | |
17271 | HAHO | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 11/16 | 1 3/4 | 59700 | |
17272 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17273 | HAI | 200 | 4 7/8 | 0 | ||||||
17274 | HAIGX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
17275 | HAIIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
17276 | HAINX | 0 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | |
17277 | HAL | 200 | 55 1/2 | 55 5/8 | 56 1/4 | 55 1/2 | 55 3/8 | 55 3/4 | 3200 | |
17278 | HALA | 0 | 0 | |||||||
17279 | HALB | 0 | 0 | |||||||
17280 | HALC | 0 | 0 | |||||||
17281 | HALE | 0 | 0 | |||||||
17282 | HALI | 0 | 0 | |||||||
17283 | HALK | 0 | 0 | |||||||
17284 | HALL | 200 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 11100 | |
17285 | HALM | 0 | 0 | |||||||
17286 | HALN | 0 | 0 | |||||||
17287 | HALO | 1000 | 29 3/4 | 30 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 7300 | |
17288 | HALR | 0 | 0 | |||||||
17289 | HALT | 0 | 0 | |||||||
17290 | HALU | 0 | 0 | |||||||
17291 | HALX | 0 | 0 | |||||||
17292 | HALY | 0 | 0 | |||||||
17293 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17294 | HAMB | 0 | 0 | |||||||
17295 | HAME | 400 | 14.5000 | 14.5000 | 16.0000 | 0 | ||||
17296 | HAMP | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
17297 | HAMQ | 0 | 0 | |||||||
17298 | HAMS | 900 | 11 1/8 | 11 | 11 1/2 | 0 | ||||
17299 | HAN | 100 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 3/8 | 6 3/4 | 20000 | |
17300 | HAN.WB | 0 | 0 | |||||||
17301 | HAN/WS/B | 1000 | 1/64 | 1/64 | 1/64 | 1/64 | 1/64 | 1/32 | 1000 | |
17302 | HANA | 0 | 0 | |||||||
17303 | HANC | 0 | 0 | |||||||
17304 | HAND | 500 | 11 1/2 | 10 5/8 | 11 5/8 | 10 5/8 | 11 1/4 | 11 5/8 | 57100 | |
17305 | HANE | 0 | 0 | |||||||
17306 | HANF | 0 | 0 | |||||||
17307 | HANI | 0 | 0 | |||||||
17308 | HANL | 0 | 0 | |||||||
17309 | HANLY | 0 | 9.7500 | 0 | ||||||
17310 | HANN | 4000 | 8.8750 | 0.8750 | 0.9375 | 0 | ||||
17311 | HANO | 0 | 0 | |||||||
17312 | HANR | 0 | 0 | |||||||
17313 | HANS | 1500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 2000 | |
17314 | HANT | 0 | 0 | |||||||
17315 | HANX | 10000 | 0.1200 | 0 | ||||||
17316 | HANZ | 0 | 0 | |||||||
17317 | HAO | 0 | 0 | |||||||
17318 | HAPY | 10000 | 0.1875 | 0 | ||||||
17319 | HAR | 2200 | 50 | 50 1/8 | 50 5/8 | 0 | ||||
17320 | HARB | 1000 | 29 3/4 | 29 1/2 | 30 1/4 | 0 | ||||
17321 | HARC | 1000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 13/16 | 5 7/8 | 24200 | |
17322 | HARE | 4600 | 0.1875 | 0.0700 | 0.1875 | 0 | ||||
17323 | HARG | 13300 | 22 1/4 | 21 7/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/2 | 70800 | |
17324 | HARI | 0 | 0 | |||||||
17325 | HARL | 2000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 3/4 | 2000 | |
17326 | HARO | 0 | 0 | |||||||
17327 | HARR | 0 | 0 | |||||||
17328 | HARS | 1400 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 2800 | |
17329 | HART | 2800 | 24 1/8 | 24 | 24 1/2 | 24 | 24 1/8 | 24 1/4 | 45900 | |
17330 | HARV | 8000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 32000 | |
17331 | HARXX | 0 | 0.57 | 4.83 | 4.86 | 656 | ||||
17332 | HARY | 200 | 3 11/16 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 8000 | |
17333 | HAS | 500 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 1/2 | 39 | 500 | |
17334 | HASB | 400 | 10.0000 | 8.6250 | 10.6250 | 0 | ||||
17335 | HASC | 0 | 0 | |||||||
17336 | HASDX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
17337 | HASG | 0 | 0 | |||||||
17338 | HASI | 200 | 0.1250 | 0 | ||||||
17339 | HASL | 0 | 0 | |||||||
17340 | HASM | 0 | 0 | |||||||
17341 | HASN | 0 | 0 | |||||||
17342 | HASO | 0 | 0 | |||||||
17343 | HASP | 0 | 0 | |||||||
17344 | HASR | 0 | 0 | |||||||
17345 | HASRQ | 0 | 0 | |||||||
17346 | HAST | 0 | 0 | |||||||
17347 | HASV | 0 | 0 | |||||||
17348 | HASW | 0 | 0 | |||||||
17349 | HASX | 0 | 0 | |||||||
17350 | HASY | 0 | 0 | |||||||
17351 | HAT | 200 | 15 | 15 | 15 | 15 | 200 | |||
17352 | HATF | 0 | 0 | |||||||
17353 | HATH | 3000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 19300 | |
17354 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17355 | HAUL | 1900 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | ||||
17356 | HAUP | 500 | 4 7/16 | 4 7/16 | 4 5/8 | 4 7/16 | 4 3/8 | 4 1/2 | 17700 | |
17357 | HAUS | 700 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 | 12200 | |
17358 | HAUYMF | 0 | 0 | |||||||
17359 | HAV/WS | 0 | 4 3/4 | 5 7/8 | 0 | |||||
17360 | HAVA | 2700 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/8 | 10 | 9900 | |
17361 | HAVAP | 10000 | 22.1250 | 21.0000 | 23.0000 | 0 | ||||
17362 | HAVEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
17363 | HAVLX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
17364 | HAVN | 1000 | 27 3/4 | 26 3/4 | 27 3/4 | 26 5/8 | 27 3/8 | 27 3/4 | 147300 | |
17365 | HAVP | 0 | 0 | |||||||
17366 | HAVS | 0 | 0 | |||||||
17367 | HAVSY | 0 | 16.6250 | 0 | ||||||
17368 | HAVT | 700 | 10 5/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 7800 | |
17369 | HAVTA | 100 | 10 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
17370 | HAWE | 0 | 0 | |||||||
17371 | HAWEL | 300 | 13.3750 | 12.2500 | 12.8750 | 0 | ||||
17372 | HAWEM | 200 | 12.5000 | 0 | ||||||
17373 | HAWEN | 300 | 10.6250 | 0 | ||||||
17374 | HAWK | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 10000 | |
17375 | HAWL | 0 | 0 | |||||||
17376 | HAWLN | 500 | 11.8750 | 0 | ||||||
17377 | HAWLO | 0 | 0 | |||||||
17378 | HAWLP | 200 | 102.0000 | 0 | ||||||
17379 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17380 | HAYD | 0 | 0 | |||||||
17381 | HAYE | 0 | 0 | |||||||
17382 | HAYG | 0 | 0 | |||||||
17383 | HAYI | 0 | 0 | |||||||
17384 | HAYN | 0 | 0 | |||||||
17385 | HAYO | 0 | 0 | |||||||
17386 | HAYQ | 0 | 0 | |||||||
17387 | HAYS | 500 | 33 | 32 3/4 | 33 1/4 | 0 | ||||
17388 | HAYT | 0 | 0 | |||||||
17389 | HAYW | 0 | 0 | |||||||
17390 | HAYX | 0 | 0 | |||||||
17391 | HAYY | 0 | 0 | |||||||
17392 | HAZC | 0 | 0 | |||||||
17393 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17394 | HArA | 4000 | 1/64 | 0 | ||||||
17395 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17396 | HB | 300 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 1/4 | 37 | 300 | |
17397 | HBAC | 0 | 0 | |||||||
17398 | HBAN | 100 | 24 | 23 7/8 | 24 1/8 | 23 7/8 | 23 7/8 | 24 | 109800 | |
17399 | HBANO | 0 | 0 | |||||||
17400 | HBANP | 0 | 0 | |||||||
17401 | HBBI | 10000 | 16 7/8 | 17 | 18 1/2 | 0 | ||||
17402 | HBBL | 0 | 0 | |||||||
17403 | HBBLP | 0 | 0 | |||||||
17404 | HBCC | 0 | 0 | |||||||
17405 | HBCCA | 9600 | 41 3/8 | 43 1/2 | 43 1/2 | 40 1/2 | 41 1/4 | 41 3/8 | 82200 | |
17406 | HBCI | 200 | 23 | 21 1/2 | 23 | 0 | ||||
17407 | HBCK | 0 | 0 | |||||||
17408 | HBCO | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/8 | 6 3/4 | 3100 | |
17409 | HBCOF | 0 | 0 | |||||||
17410 | HBCOW | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 2 | 8300 | |
17411 | HBDIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
17412 | HBEN | 0 | 0 | |||||||
17413 | HBENA | 0 | 0 | |||||||
17414 | HBENB | 400 | 25 | 25 1/4 | 25 1/2 | 24 3/4 | 24 3/4 | 26 | 5900 | |
17415 | HBETAC | 0 | 0 | |||||||
17416 | HBFW | 1000 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 | 17 5/8 | 5600 | |
17417 | HBGD | 0 | 0 | |||||||
17418 | HBGDY | 0 | 4.1484 | 2.5500 | 2.6500 | 0 | ||||
17419 | HBHC | 100 | 39 1/2 | 39 3/8 | 39 1/2 | 39 3/8 | 38 1/4 | 39 1/2 | 900 | |
17420 | HBI/WS | 1000 | 1/8 | 0 | ||||||
17421 | HBKS | 1000 | 9.0000 | 8.5000 | 9.2500 | 0 | ||||
17422 | HBLC | 10000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
17423 | HBNC | 100 | 44.0000 | 0 | ||||||
17424 | HBNK | 300 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/2 | 900 | |
17425 | HBNX | 0 | 0 | |||||||
17426 | HBOC | 7100 | 70 | 66 1/4 | 70 1/4 | 65 3/4 | 69 3/4 | 70 | 1245600 | |
17427 | HBR | 300 | 10 1/4 | 0 | ||||||
17428 | HBRI | 0 | 0 | |||||||
17429 | HBRK | 300 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 15/16 | 300 | |
17430 | HBRL | 0 | 0 | |||||||
17431 | HBRN | 0 | 0 | |||||||
17432 | HBRO | 0 | 0 | |||||||
17433 | HBRT | 0 | 0 | |||||||
17434 | HBRX | 0 | 0 | |||||||
17435 | HBRY | 0 | 0 | |||||||
17436 | HBS | 500 | 19 | 0 | ||||||
17437 | HBSI | 100 | 39.1250 | 0 | ||||||
17438 | HBT | 200 | 1 3/4 | 1 1/2 | 2 | 0 | ||||
17439 | HBW | 100 | 7 1/4 | 0 | ||||||
17440 | HBWS | 0 | 0 | |||||||
17441 | HC | 200 | 69 5/8 | 0 | ||||||
17442 | HCA | 0 | 0 | |||||||
17443 | HCAC | 5000 | 4.8700 | 4.6875 | 4.8750 | 0 | ||||
17444 | HCACW | 7000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 20000 | |
17445 | HCAFX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.99 | 0 | |
17446 | HCAP | 900 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.2500 | 6.5000 | 900 | |
17447 | HCB | 0 | 364.73 | 0 | ||||||
17448 | HCBK | 6000 | 21 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 22 1/2 | 15500 | |
17449 | HCBN | 100 | 35.5000 | 0 | ||||||
17450 | HCC | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 200 | |||
17451 | HCCA | 3000 | 0.2800 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 0.2812 | 216300 | |
17452 | HCCB | 0 | 0 | |||||||
17453 | HCCC | 3600 | 47 1/2 | 47 | 47 1/2 | 46 1/4 | 47 1/4 | 47 1/2 | 283900 | |
17454 | HCCEX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
17455 | HCCM | 0 | 0 | |||||||
17456 | HCCO | 5000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 3/4 | 5000 | |
17457 | HCCOG | 20 | 103 | 103 | 103 | 103 | 102 | 107 | 20 | |
17458 | HCCS | 0 | 0 | |||||||
17459 | HCCV | 0 | 0 | |||||||
17460 | HCDV | 100 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 13/16 | 400 | |
17461 | HCEGX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
17462 | HCG | 0 | 0 | |||||||
17463 | HCG.B | 0 | 0 | |||||||
17464 | HCH | 100 | 1 3/8 | 0 | ||||||
17465 | HCHC | 0 | 0 | |||||||
17466 | HCHr | 24000 | 1/32 | 0 | ||||||
17467 | HCIA | 200 | 26 3/4 | 26 1/2 | 28 1/4 | 26 3/8 | 26 1/2 | 27 1/8 | 348700 | |
17468 | HCIEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
17469 | HCL | 0 | 0 | |||||||
17470 | HCL+ | 0 | 0 | |||||||
17471 | HCLC | 0 | 0 | |||||||
17472 | HCLDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
17473 | HCLp | 1100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 1100 | |||
17474 | HCLpA | 0 | 0 | |||||||
17475 | HCLpB | 1900 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 26 3/8 | 26 7/8 | 10500 | |
17476 | HCM | 0 | 0 | |||||||
17477 | HCMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.72 | 2.71 | 3396 | |
17478 | HCN | 200 | 23 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
17479 | HCNI | 0 | 0 | |||||||
17480 | HCNY | 0 | 0 | |||||||
17481 | HCNp | 0 | 0 | |||||||
17482 | HCO | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 1000 | |||
17483 | HCOA | 0 | 0 | |||||||
17484 | HCOP | 0 | 0 | |||||||
17485 | HCOR | 600 | 11 | 11 1/2 | 11 1/2 | 10 7/8 | 11 | 11 1/2 | 52500 | |
17486 | HCOY | 0 | 0 | |||||||
17487 | HCP | 500 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 5/8 | 35 1/8 | 500 | |
17488 | HCP.A | 0 | 0 | |||||||
17489 | HCPI | 0 | 0 | |||||||
17490 | HCPP | 0 | 0 | |||||||
17491 | HCPS | 0 | 0 | |||||||
17492 | HCPT | 0 | 0 | |||||||
17493 | HCR | 500 | 25 | 25 | 25 | 25 | 25 1/4 | 25 5/8 | 500 | |
17494 | HCRC | 100 | 49 1/2 | 49 | 49 1/2 | 49 | 49 1/2 | 53 | 5900 | |
17495 | HCRR | 0 | 0 | |||||||
17496 | HCRS | 0 | 0 | |||||||
17497 | HCRX | 0 | 0 | |||||||
17498 | HCRY | 0 | 0 | |||||||
17499 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
17500 | HCS | 0 | 358.14 | 0 | ||||||
17501 | HCSG | 500 | 10 5/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 | 6900 | |
17502 | HCTL | 0 | 0 | |||||||
17503 | HCTLF | 700 | 15/16 | 13/16 | 31/32 | 0 | ||||
17504 | HCTU | 0 | 0 | |||||||
17505 | HCTUF | 0 | 0 | |||||||
17506 | HCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.69 | 4.79 | 16837 | |
17507 | HCVEX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
17508 | HCW/WS | 1000 | 1/16 | 0 | ||||||
17509 | HCX | 0 | 366.97 | 364.99 | 367.27 | 363.47 | 366.18 | 367.29 | 0 | |
17510 | HD | 5000 | 57 7/8 | 58 | 58 | 57 7/8 | 57 5/8 | 58 | 5200 | |
17511 | HDAN | 0 | 0 | |||||||
17512 | HDBBF | 0 | 0 | |||||||
17513 | HDBNF | 0 | 0 | |||||||
17514 | HDBWF | 0 | 0 | |||||||
17515 | HDC | 0 | 0 | |||||||
17516 | HDCO | 300 | 33 7/8 | 33 5/8 | 33 7/8 | 33 1/4 | 33 1/2 | 33 7/8 | 50800 | |
17517 | HDEF | 0 | 0 | |||||||
17518 | HDEH | 0 | 0 | |||||||
17519 | HDG | 300 | 4 1/8 | 0 | ||||||
17520 | HDGM | 0 | 0 | |||||||
17521 | HDGS | 0 | 0 | |||||||
17522 | HDI | 100 | 44 1/4 | 44 1/2 | 44 1/2 | 44 | 44 1/4 | 44 3/4 | 2600 | |
17523 | HDIC | 0 | 0 | |||||||
17524 | HDID | 0 | 0 | |||||||
17525 | HDIE | 600 | 5.7500 | 0 | ||||||
17526 | HDIH | 0 | 0 | |||||||
17527 | HDII | 0 | 0 | |||||||
17528 | HDIL | 0 | 0 | |||||||
17529 | HDIM | 0 | 0 | |||||||
17530 | HDIO | 0 | 0 | |||||||
17531 | HDIP | 0 | 0 | |||||||
17532 | HDIR | 0 | 0 | |||||||
17533 | HDIS | 0 | 0 | |||||||
17534 | HDIT | 0 | 0 | |||||||
17535 | HDIU | 0 | 0 | |||||||
17536 | HDIW | 0 | 0 | |||||||
17537 | HDIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.67 | 4.79 | 556 | |
17538 | HDIY | 0 | 0 | |||||||
17539 | HDL | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/8 | 7 1/4 | 400 | |
17540 | HDLB | 0 | 0 | |||||||
17541 | HDLC | 0 | 0 | |||||||
17542 | HDLE | 0 | 0 | |||||||
17543 | HDLL | 0 | 0 | |||||||
17544 | HDLM | 0 | 0 | |||||||
17545 | HDLN | 0 | 0 | |||||||
17546 | HDLR | 0 | 0 | |||||||
17547 | HDLS | 0 | 0 | |||||||
17548 | HDLV | 0 | 0 | |||||||
17549 | HDMR | 0 | 0 | |||||||
17550 | HDNG | 200 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 8500 | |
17551 | HDNH | 0 | 0 | |||||||
17552 | HDNHY | 0 | 11.8750 | 0 | ||||||
17553 | HDOU | 0 | 0 | |||||||
17554 | HDPMX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
17555 | HDR | 0 | 0 | |||||||
17556 | HDRN | 3000 | 0.8750 | 0.6875 | 0.8750 | 0 | ||||
17557 | HDRV | 0 | 0 | |||||||
17558 | HDS/WS | 11100 | 1/16 | 1/16 | 1/2 | 0 | ||||
17559 | HDSB | 0 | 0 | |||||||
17560 | HDSD | 0 | 0 | |||||||
17561 | HDSE | 0 | 0 | |||||||
17562 | HDSG | 300 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
17563 | HDSI | 0 | 0 | |||||||
17564 | HDSL | 0 | 0 | |||||||
17565 | HDSN | 2000 | 8 1/8 | 8 | 8 3/4 | 7 1/2 | 8 | 8 1/4 | 119300 | |
17566 | HDSS | 0 | 0 | |||||||
17567 | HDST | 10000 | 0.5200 | 0.5937 | 0.6250 | 0.5000 | 0.5000 | 0.5937 | 146400 | |
17568 | HDSWW | 100 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
17569 | HDSX | 2500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 7/16 | 8 7/16 | 8 5/8 | 55500 | |
17570 | HDSXW | 4000 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 24300 | |
17571 | HDSp | 5000 | 7 1/2 | 0 | ||||||
17572 | HDTC | 10000 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 24800 | |
17573 | HDVS | 1000 | 4 3/8 | 4 3/8 | 5 | 0 | ||||
17574 | HDYN | 0 | 0 | |||||||
17575 | HE | 300 | 34 | 34 1/4 | 35 | 0 | ||||
17576 | HEAL | 200 | 3 1/16 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 3/16 | 3000 | |
17577 | HEAS | 0 | 0 | |||||||
17578 | HEAT | 600 | 7 1/2 | 7 | 7 1/2 | 0 | ||||
17579 | HEC | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 3 13/16 | 1000 | |
17580 | HECC | 0 | 0 | |||||||
17581 | HECF | 0 | 0 | |||||||
17582 | HECG | 0 | 0 | |||||||
17583 | HECH | 0 | 0 | |||||||
17584 | HECHA | 1000 | 3 9/16 | 3 9/16 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 175400 | |
17585 | HECHB | 1000 | 5 5/16 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 1/2 | 2600 | |
17586 | HECHH | 1 | 45 | 44 3/4 | 45 | 44 1/4 | 44 1/4 | 45 | 166 | |
17587 | HECI | 5000 | 11/16 | 23/32 | 23/32 | 11/16 | 21/32 | 23/32 | 30500 | |
17588 | HECL | 0 | 0 | |||||||
17589 | HECM | 0 | 0 | |||||||
17590 | HECN | 0 | 0 | |||||||
17591 | HECO | 0 | 0 | |||||||
17592 | HECP | 0 | 0 | |||||||
17593 | HECT | 0 | 0 | |||||||
17594 | HECW | 0 | 0 | |||||||
17595 | HEF | 0 | 0 | |||||||
17596 | HEI | 400 | 17 7/8 | 16 | 16 5/8 | 0 | ||||
17597 | HEIA | 0 | 0 | |||||||
17598 | HEIC | 0 | 0 | |||||||
17599 | HEID | 0 | 0 | |||||||
17600 | HEIDF | 100 | 9 7/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 2700 | |
17601 | HEIH | 0 | 0 | |||||||
17602 | HEII | 500 | 8 3/8 | 8 | 8 5/8 | 8 | 8 3/8 | 8 1/2 | 187400 | |
17603 | HEIIX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
17604 | HEIL | 0 | 0 | |||||||
17605 | HEIM | 0 | 0 | |||||||
17606 | HEIP | 0 | 0 | |||||||
17607 | HEIR | 0 | 0 | |||||||
17608 | HEIT | 0 | 0 | |||||||
17609 | HELB | 0 | 0 | |||||||
17610 | HELBA | 0 | 0 | |||||||
17611 | HELE | 100 | 15 3/4 | 15 | 16 1/4 | 15 | 15 3/8 | 16 | 51200 | |
17612 | HELI | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1200 | |
17613 | HELO | 1100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 2600 | |
17614 | HELP | 2000 | 1 1/4 | 1 1/4 | 1 9/32 | 1 1/4 | 1 1/4 | 1 5/8 | 52400 | |
17615 | HELPU | 200 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
17616 | HELPW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 11000 | |
17617 | HELX | 200 | 28 1/2 | 28 | 28 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 33000 | |
17618 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
17619 | HEMA | 300 | 3 5/16 | 2 15/16 | 3 5/16 | 2 15/16 | 3 1/8 | 3 5/16 | 65200 | |
17620 | HEMA' | 0 | 0 | |||||||
17621 | HEMC | 1000 | 3.7500 | 0 | ||||||
17622 | HEMD | 2000 | 0.0625 | 0.0625 | 0.0800 | 0 | ||||
17623 | HEMH | 0 | 0 | |||||||
17624 | HEML | 0 | 0 | |||||||
17625 | HEMN | 0 | 0 | |||||||
17626 | HEMR | 0 | 0 | |||||||
17627 | HEMT | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 7/8 | 2200 | |
17628 | HEMW | 0 | 0 | |||||||
17629 | HEMX | 500 | 4 11/16 | 4 17/32 | 4 13/16 | 4 9/32 | 4 19/32 | 4 11/16 | 322100 | |
17630 | HEMXW | 2000 | 1 23/32 | 1 3/4 | 1 3/4 | 1 1/2 | 1 23/32 | 1 3/4 | 213400 | |
17631 | HEMY | 0 | 0 | |||||||
17632 | HENLX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
17633 | HEOP | 500 | 10.8750 | 10.6250 | 11.1250 | 0 | ||||
17634 | HEP/C | 500 | 7 15/16 | 0 | ||||||
17635 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
17636 | HEPC | 0 | 0 | |||||||
17637 | HEQIX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
17638 | HER | 1000 | 2 5/8 | 2 11/16 | 3 3/16 | 0 | ||||
17639 | HERA | 0 | 0 | |||||||
17640 | HERB | 500 | 17 3/4 | 17 3/8 | 18 1/4 | 17 1/8 | 17 5/8 | 18 | 628200 | |
17641 | HERC | 1000 | 3 | 3 | 3 3/16 | 2 11/16 | 2 11/16 | 3 | 38000 | |
17642 | HERS | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 | 21 3/4 | 600 | |
17643 | HESI | 10000 | 0.0600 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0650 | 10500 | |
17644 | HET | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 3/4 | 18 1/8 | 100 | |
17645 | HETA | 0 | 0 | |||||||
17646 | HETB | 0 | 0 | |||||||
17647 | HETC | 0 | 0 | |||||||
17648 | HETD | 0 | 0 | |||||||
17649 | HETE | 0 | 0 | |||||||
17650 | HETG | 0 | 0 | |||||||
17651 | HETI | 0 | 0 | |||||||
17652 | HETN | 0 | 0 | |||||||
17653 | HETO | 0 | 0 | |||||||
17654 | HETS | 0 | 0 | |||||||
17655 | HETT | 0 | 0 | |||||||
17656 | HETU | 0 | 0 | |||||||
17657 | HETY | 0 | 0 | |||||||
17658 | HEUI | 0 | 0 | |||||||
17659 | HEVF | 0 | 0 | |||||||
17660 | HEWS | 0 | 0 | |||||||
17661 | HF | 1000 | 5/8 | 0 | ||||||
17662 | HFAB | 30100 | 3 13/32 | 3 3/8 | 3 13/32 | 3 3/8 | 3 3/8 | 3 5/8 | 41900 | |
17663 | HFABW | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 3300 | |
17664 | HFBC | 3000 | 23.1250 | 0 | ||||||
17665 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
17666 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
17667 | HFCD | 1000 | 12.5000 | 11.2500 | 11.7500 | 0 | ||||
17668 | HFCI | 3000 | 1.1875 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.2812 | 17700 | |
17669 | HFD | 1000 | 8 1/8 | 7 3/4 | 8 1/8 | 7 3/4 | 2000 | |||
17670 | HFDC | 500 | 0.1250 | 0 | ||||||
17671 | HFFB | 200 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
17672 | HFFC | 500 | 15 | 15 1/2 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 8100 | |
17673 | HFFCV | 0 | 0 | |||||||
17674 | HFFS | 0 | 0 | |||||||
17675 | HFGI | 3000 | 10 1/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 3/4 | 5700 | |
17676 | HFHC | 0 | 0 | |||||||
17677 | HFI | 300 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 3/4 | 17 1/8 | 1300 | |
17678 | HFIB | 0 | 0 | |||||||
17679 | HFIE | 0 | 0 | |||||||
17680 | HFIM | 0 | 0 | |||||||
17681 | HFIN | 0 | 0 | |||||||
17682 | HFIS | 0 | 0 | |||||||
17683 | HFK | 0 | 0 | |||||||
17684 | HFM | 0 | 0 | |||||||
17685 | HFMD | 400 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
17686 | HFMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.28 | 3.29 | 1383 | |
17687 | HFNC | 800 | 17 5/8 | 17 7/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 27600 | |
17688 | HFOS | 0 | 0 | |||||||
17689 | HFPT | 700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 700 | |
17690 | HFS | 300 | 77 5/8 | 76 5/8 | 77 5/8 | 76 5/8 | 76 1/2 | 77 | 1300 | |
17691 | HFSA | 1000 | 12 3/8 | 12 | 12 3/4 | 0 | ||||
17692 | HFSB | 0 | 0 | |||||||
17693 | HFSC | 0 | 0 | |||||||
17694 | HFSE | 0 | 0 | |||||||
17695 | HFSF | 0 | 0 | |||||||
17696 | HFSG | 0 | 0 | |||||||
17697 | HFSI | 0 | 0 | |||||||
17698 | HFSK | 1900 | 14.2500 | 0 | ||||||
17699 | HFSL | 0 | 0 | |||||||
17700 | HFSN | 0 | 0 | |||||||
17701 | HFSR | 0 | 0 | |||||||
17702 | HFSS | 0 | 0 | |||||||
17703 | HFST | 0 | 0 | |||||||
17704 | HFSV | 0 | 0 | |||||||
17705 | HFSW | 0 | 0 | |||||||
17706 | HFSX | 0 | 0 | |||||||
17707 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
17708 | HFTP | 0 | 0 | |||||||
17709 | HFUR | 100 | 0.5000 | 0 | ||||||
17710 | HFX | 0 | 479.72 | 474.78 | 479.72 | 474.36 | 0 | |||
17711 | HGA | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 800 | |||
17712 | HGAMBY | 0 | 0 | |||||||
17713 | HGC | 100 | 37 3/4 | 0 | ||||||
17714 | HGCB | 0 | 0 | |||||||
17715 | HGCI | 0 | 0 | |||||||
17716 | HGCO | 0 | 0 | |||||||
17717 | HGCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.08 | 5.21 | 380 | |
17718 | HGGBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.45 | 0 | |
17719 | HGGR | 1000 | 17 1/4 | 16 3/8 | 17 1/4 | 16 1/4 | 17 1/8 | 17 1/4 | 97400 | |
17720 | HGI | 4000 | 21 | 21 | 21 1/4 | 21 | 20 7/8 | 21 1/4 | 13100 | |
17721 | HGIC | 1000 | 26 7/8 | 26 1/2 | 27 3/4 | 26 1/2 | 26 1/2 | 27 1/2 | 4200 | |
17722 | HGID | 0 | 0 | |||||||
17723 | HGII | 0 | 0 | |||||||
17724 | HGIJ | 0 | 0 | |||||||
17725 | HGIO | 0 | 0 | |||||||
17726 | HGKGY | 0 | 3.1400 | 3.2800 | 0 | |||||
17727 | HGM | 0 | 0 | |||||||
17728 | HGMC | 0 | 0 | |||||||
17729 | HGMCY | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/4 | 200 | |
17730 | HGN | 1500 | 2 1/2 | 2 | 2 5/8 | 0 | ||||
17731 | HGOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.86 | 4.98 | 20194 | |
17732 | HGR | 1000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 | 9200 | |||
17733 | HGRC | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.6250 | 2000 | |
17734 | HGRIX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
17735 | HGRL | 0 | 0 | |||||||
17736 | HGRM | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 30000 | |
17737 | HGRX | 0 | 0 | |||||||
17738 | HGSI | 1000 | 39 1/2 | 38 3/4 | 40 | 38 3/4 | 39 1/2 | 40 | 35300 | |
17739 | HGVSX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
17740 | HH | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 1300 | |||
17741 | HHC | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 3/8 | 11 7/8 | 200 | |
17742 | HHCA | 5000 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 14500 | |
17743 | HHCB | 0 | 0 | |||||||
17744 | HHCI | 0 | 0 | |||||||
17745 | HHCR | 0 | 0 | |||||||
17746 | HHCS | 0 | 0 | |||||||
17747 | HHCT | 0 | 0 | |||||||
17748 | HHCU | 0 | 0 | |||||||
17749 | HHCX | 0 | 0 | |||||||
17750 | HHFC | 200 | 9 3/4 | 9 1/4 | 9 7/8 | 0 | ||||
17751 | HHGP | 1000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
17752 | HHH | 300 | 1 1/8 | 0 | ||||||
17753 | HHHH | 400 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 4100 | |
17754 | HHHHW | 4900 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 5200 | |
17755 | HHI | 0 | 0 | |||||||
17756 | HHL | 0 | 0 | |||||||
17757 | HHL.A | 0 | 0 | |||||||
17758 | HHOT | 0 | 0 | |||||||
17759 | HHPK | 1000 | 0.3400 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3600 | 8200 | |
17760 | HHPS | 0 | 0 | |||||||
17761 | HHS | 400 | 27 3/4 | 27 5/8 | 28 | 0 | ||||
17762 | HHSG | 0 | 0 | |||||||
17763 | HHSL | 0 | 0 | |||||||
17764 | HHSX | 0 | 0 | |||||||
17765 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
17766 | HI | 100 | 84 1/4 | 84 1/4 | 84 1/4 | 84 1/4 | 84 | 84 1/2 | 100 | |
17767 | HIA | 0 | 0 | |||||||
17768 | HIAI | 4000 | 0.1875 | 0.1875 | 0.2343 | 0.1875 | 0.1875 | 0.2500 | 25500 | |
17769 | HIB | 500 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 1200 | |
17770 | HIBA | 0 | 0 | |||||||
17771 | HIBB | 300 | 20 | 18 1/2 | 20 3/4 | 18 1/2 | 20 | 20 1/2 | 2283700 | |
17772 | HIBC | 0 | 0 | |||||||
17773 | HIBF | 0 | 0 | |||||||
17774 | HIBG | 0 | 0 | |||||||
17775 | HIBH | 0 | 0 | |||||||
17776 | HIBI | 0 | 0 | |||||||
17777 | HIBIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
17778 | HIBK | 0 | 0 | |||||||
17779 | HIBM | 0 | 0 | |||||||
17780 | HIBN | 0 | 0 | |||||||
17781 | HIBNY | 800 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 3/8 | 800 | |
17782 | HIBO | 0 | 0 | |||||||
17783 | HIBR | 0 | 0 | |||||||
17784 | HIBWF | 2000 | 1/4 | 1/4 | 3/8 | 0 | ||||
17785 | HIBZ | 0 | 0 | |||||||
17786 | HIBZF | 2000 | 1/8 | 1/8 | 1/4 | 0 | ||||
17787 | HIC | 100 | 17 | 20 1/2 | 20 7/8 | 0 | ||||
17788 | HICC | 0 | 0 | |||||||
17789 | HICK | 0 | 0 | |||||||
17790 | HICKA | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 400 | |
17791 | HICOX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
17792 | HICU | 0 | 0 | |||||||
17793 | HICXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.04 | 5.17 | 4477 | |
17794 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
17795 | HIDIX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
17796 | HIE | 0 | 0 | |||||||
17797 | HIEQX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.88 | 0 | |
17798 | HIF | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 5/8 | 100 | |
17799 | HIFI | 100 | 5 | 4 3/8 | 5 | 4 3/8 | 4 7/8 | 5 | 47400 | |
17800 | HIFS | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 100 | |
17801 | HIG | 100 | 60 1/2 | 60 3/8 | 60 1/2 | 60 3/8 | 60 1/8 | 60 5/8 | 400 | |
17802 | HIGA | 0 | 0 | |||||||
17803 | HIGC | 0 | 0 | |||||||
17804 | HIGD | 0 | 0 | |||||||
17805 | HIGH | 23800 | 0.0001 | 0 | ||||||
17806 | HIGI | 0 | 0 | |||||||
17807 | HIGM | 0 | 0 | |||||||
17808 | HIGN | 0 | 0 | |||||||
17809 | HIGS | 0 | 0 | |||||||
17810 | HIGT | 0 | 0 | |||||||
17811 | HIGX | 0 | 0 | |||||||
17812 | HIGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.85 | 4.97 | 2165 | |
17813 | HIGpQ | 100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 5/8 | 8300 | |||
17814 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
17815 | HIHI | 200 | 1.2500 | 0.7500 | 1.6875 | 0 | ||||
17816 | HIHS | 1000 | 20.0000 | 0 | ||||||
17817 | HII | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
17818 | HIIA | 0 | 0 | |||||||
17819 | HIIB | 0 | 0 | |||||||
17820 | HIIC | 0 | 0 | |||||||
17821 | HIICA | 0 | 0 | |||||||
17822 | HIID | 0 | 0 | |||||||
17823 | HIKO | 1000 | 0.0050 | 0 | ||||||
17824 | HIL | 0 | 0 | |||||||
17825 | HILI | 1000 | 6 | 5 5/8 | 6 1/8 | 5 5/8 | 6 | 6 1/2 | 8700 | |
17826 | HILIX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
17827 | HILK | 0 | 0 | |||||||
17828 | HILT | 200 | 18.7500 | 0 | ||||||
17829 | HIMBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 | |
17830 | HINE | 6200 | 0.0700 | 0 | ||||||
17831 | HINK | 0 | 0 | |||||||
17832 | HINKY | 0 | 184.0000 | 0 | ||||||
17833 | HIO | 500 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
17834 | HIPC | 1000 | 5 15/16 | 5 3/4 | 6 | 5 1/2 | 5 13/16 | 6 | 263500 | |
17835 | HIRE | 2000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2000 | |||
17836 | HIRI | 1000 | 5 | 5 1/8 | 5 1/8 | 5 | 4 3/4 | 5 1/16 | 136900 | |
17837 | HIRL | 900 | 9.2500 | 0 | ||||||
17838 | HIS | 4000 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
17839 | HISB | 100 | 15.0000 | 0 | ||||||
17840 | HISL | 0 | 0 | |||||||
17841 | HISR | 5000 | 2.7500 | 2.3750 | 2.7500 | 2.3750 | 2.5000 | 2.8750 | 5400 | |
17842 | HISS | 2100 | 1 13/16 | 1 5/8 | 1 13/16 | 1 5/8 | 1 11/16 | 1 13/16 | 15700 | |
17843 | HISSW | 9000 | 1/32 | 1/32 | 1/16 | 0 | ||||
17844 | HIST | 300 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
17845 | HIT | 100 | 97 | 94 1/8 | 95 3/8 | 0 | ||||
17846 | HITA | 0 | 0 | |||||||
17847 | HITB | 0 | 0 | |||||||
17848 | HITC | 0 | 0 | |||||||
17849 | HITD | 0 | 0 | |||||||
17850 | HITE | 0 | 0 | |||||||
17851 | HITG | 0 | 0 | |||||||
17852 | HITH | 0 | 0 | |||||||
17853 | HITI | 200 | 1.1875 | 0.8125 | 1.1250 | 0 | ||||
17854 | HITK | 2000 | 5 31/64 | 5 1/2 | 5 1/2 | 5 31/64 | 5 1/4 | 5 1/2 | 8400 | |
17855 | HITL | 0 | 0 | |||||||
17856 | HITM | 0 | 0 | |||||||
17857 | HITN | 0 | 0 | |||||||
17858 | HITO | 0 | 0 | |||||||
17859 | HITP | 0 | 0 | |||||||
17860 | HITQ | 0 | 0 | |||||||
17861 | HITQE | 0 | 0 | |||||||
17862 | HITR | 0 | 0 | |||||||
17863 | HITS | 0 | 0 | |||||||
17864 | HITT | 1000 | 1.5625 | 1.3750 | 1.5000 | 0 | ||||
17865 | HITW | 0 | 0 | |||||||
17866 | HITX | 0 | 0 | |||||||
17867 | HITXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.89 | 2.86 | 1653 | |
17868 | HITY | 0 | 0 | |||||||
17869 | HIVA | 1000 | 20.0000 | 0 | ||||||
17870 | HIVT | 500 | 23.2500 | 23.0000 | 25.7500 | 0 | ||||
17871 | HIW | 200 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 | 29 5/8 | 200 | |
17872 | HIWB | 0 | 0 | |||||||
17873 | HIWD | 0 | 0 | |||||||
17874 | HIWDF | 3600 | 13/16 | 25/32 | 13/16 | 25/32 | 25/32 | 7/8 | 3700 | |
17875 | HIWH | 0 | 0 | |||||||
17876 | HIWT | 0 | 0 | |||||||
17877 | HIXIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
17878 | HIpJ | 1000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1000 | |||
17879 | HIpT | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
17880 | HIpX | 400 | 10 1/8 | 0 | ||||||
17881 | HIpY | 400 | 26 | 25 7/8 | 26 | 25 7/8 | 1200 | |||
17882 | HIpZ | 10000 | 26 1/2 | 0 | ||||||
17883 | HKC/WS | 500 | 3 | 0 | ||||||
17884 | HKF | 400 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 400 | |
17885 | HKFE | 0 | 0 | |||||||
17886 | HKFF | 0 | 0 | |||||||
17887 | HKFG | 0 | 0 | |||||||
17888 | HKFL | 0 | 0 | |||||||
17889 | HKFN | 0 | 0 | |||||||
17890 | HKFZ | 0 | 0 | |||||||
17891 | HKHG | 0 | 0 | |||||||
17892 | HKHGY | 0 | 11.3750 | 0 | ||||||
17893 | HKL | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |||
17894 | HKLD | 0 | 0 | |||||||
17895 | HKM.W | 0 | 0 | |||||||
17896 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
17897 | HKME | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 10000 | |
17898 | HKN/A | 0 | 100 | 101 | 0 | |||||
17899 | HKO | 0 | 247.79 | 247.79 | 247.79 | 247.79 | 0 | |||
17900 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
17901 | HKS/WS | 500 | 3 | 0 | ||||||
17902 | HKSB | 0 | 0 | |||||||
17903 | HKSBY | 0 | 0 | |||||||
17904 | HKT | 100 | 18 | 17 7/8 | 18 | 17 7/8 | 17 3/4 | 18 1/8 | 200 | |
17905 | HKTA | 0 | 0 | |||||||
17906 | HKTC | 0 | 0 | |||||||
17907 | HKTH | 0 | 0 | |||||||
17908 | HKTL | 0 | 0 | |||||||
17909 | HKTM | 0 | 0 | |||||||
17910 | HKTMF | 0 | 0 | |||||||
17911 | HKX | 0 | 619.47 | 619.47 | 619.47 | 619.47 | 0 | |||
17912 | HL | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/8 | 6 5/8 | 5200 | |
17913 | HLA | 200 | 11 1/2 | 12 | 12 1/2 | 0 | ||||
17914 | HLAG | 1000 | 13.0000 | 12.3750 | 13.0000 | 0 | ||||
17915 | HLAN | 200 | 25.5000 | 0 | ||||||
17916 | HLB | 0 | 0 | |||||||
17917 | HLBAX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
17918 | HLCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.77 | 4.90 | 4315 | |
17919 | HLD | 500 | 14 | 14 | 14 | 14 | 1000 | |||
17920 | HLDEX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
17921 | HLDG | 0 | 0 | |||||||
17922 | HLDH | 0 | 0 | |||||||
17923 | HLDK | 0 | 0 | |||||||
17924 | HLDL | 0 | 0 | |||||||
17925 | HLDLY | 0 | 0 | |||||||
17926 | HLDN | 0 | 0 | |||||||
17927 | HLDR | 11500 | 6.5000 | 1.1250 | 10.0000 | 0 | ||||
17928 | HLDT | 0 | 0 | |||||||
17929 | HLDU | 0 | 0 | |||||||
17930 | HLEIX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
17931 | HLF | 0 | 0 | |||||||
17932 | HLFA | 0 | 0 | |||||||
17933 | HLFC | 0 | 0 | |||||||
17934 | HLFG | 0 | 0 | |||||||
17935 | HLFM | 0 | 0 | |||||||
17936 | HLFP | 0 | 0 | |||||||
17937 | HLFQ | 0 | 0 | |||||||
17938 | HLFR | 0 | 0 | |||||||
17939 | HLFpA | 1000 | 26 1/4 | 26 3/16 | 26 1/4 | 26 3/16 | 9000 | |||
17940 | HLG | 0 | 0 | |||||||
17941 | HLGAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
17942 | HLGEX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | |
17943 | HLGFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
17944 | HLGLF | 50 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/2 | 50 | |
17945 | HLGR | 0 | 0 | |||||||
17946 | HLGRF | 1200 | 9 | 9 | 9 | 9 | 8 7/8 | 9 | 1200 | |
17947 | HLGRX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 23.93 | 0 | |
17948 | HLIA | 0 | 0 | |||||||
17949 | HLIEX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | |
17950 | HLIPX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
17951 | HLIT | 300 | 19 21/32 | 19 1/2 | 20 | 19 1/2 | 19 5/8 | 20 | 35500 | |
17952 | HLK | 100 | 104 1/4 | 0 | ||||||
17953 | HLKA | 0 | 0 | |||||||
17954 | HLKB | 0 | 0 | |||||||
17955 | HLKI | 0 | 0 | |||||||
17956 | HLLVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
17957 | HLM | 700 | 1 3/8 | 0 | ||||||
17958 | HLMS | 300 | 13 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 2900 | |
17959 | HLND | 1600 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 3/8 | 1600 | |
17960 | HLO | 2100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
17961 | HLOA | 1900 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 56400 | |
17962 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
17963 | HLOMX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
17964 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
17965 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
17966 | HLPH | 1500 | 17 | 17 1/4 | 17 1/4 | 16 15/16 | 16 3/4 | 17 1/4 | 31800 | |
17967 | HLPP | 0 | 0 | |||||||
17968 | HLPR | 0 | 0 | |||||||
17969 | HLPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.04 | 5.17 | 23438 | |
17970 | HLQVX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
17971 | HLR | 5000 | 11 7/8 | 11 1/8 | 11 5/8 | 0 | ||||
17972 | HLRD | 0 | 0 | |||||||
17973 | HLRI | 0 | 0 | |||||||
17974 | HLRR | 0 | 0 | |||||||
17975 | HLRT | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 1500 | |
17976 | HLRpP | 1100 | 11 1/4 | 0 | ||||||
17977 | HLS | 0 | 0 | |||||||
17978 | HLT | 2000 | 28 3/8 | 28 1/4 | 28 3/8 | 28 1/8 | 28 1/8 | 28 1/2 | 6200 | |
17979 | HLTA | 0 | 0 | |||||||
17980 | HLTAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
17981 | HLTB | 0 | 0 | |||||||
17982 | HLTC | 0 | 0 | |||||||
17983 | HLTD | 0 | 0 | |||||||
17984 | HLTE | 0 | 0 | |||||||
17985 | HLTF | 0 | 0 | |||||||
17986 | HLTG | 0 | 0 | |||||||
17987 | HLTH | 0 | 0 | |||||||
17988 | HLTI | 0 | 0 | |||||||
17989 | HLTIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
17990 | HLTL | 0 | 0 | |||||||
17991 | HLTN | 0 | 0 | |||||||
17992 | HLTO | 0 | 0 | |||||||
17993 | HLTP | 0 | 0 | |||||||
17994 | HLTR | 0 | 0 | |||||||
17995 | HLTS | 0 | 0 | |||||||
17996 | HLTT | 0 | 0 | |||||||
17997 | HLTV | 0 | 0 | |||||||
17998 | HLTX | 0 | 0 | |||||||
17999 | HLTY | 0 | 0 | |||||||
18000 | HLWC | 0 | 0 | |||||||
18001 | HLXC | 3500 | 1.9000 | 2.0000 | 2.0625 | 1.8750 | 1.7500 | 2.0000 | 39600 | |
18002 | HLXI | 0 | 0 | |||||||
18003 | HLY | 0 | 0 | |||||||
18004 | HLYW | 1000 | 21 | 20 3/8 | 21 1/8 | 20 1/4 | 20 3/4 | 21 | 466900 | |
18005 | HLpB | 200 | 47 3/8 | 0 | ||||||
18006 | HM | 100 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 25500 | |
18007 | HMA | 600 | 21 3/4 | 22 1/2 | 22 1/2 | 21 3/4 | 21 1/2 | 21 7/8 | 1400 | |
18008 | HMAC | 0 | 0 | |||||||
18009 | HMAD | 0 | 0 | |||||||
18010 | HMAI | 0 | 0 | |||||||
18011 | HMAK | 0 | 0 | |||||||
18012 | HMAL | 0 | 0 | |||||||
18013 | HMAN | 0 | 0 | |||||||
18014 | HMAR | 1500 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 42400 | |
18015 | HMAS | 0 | 0 | |||||||
18016 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18017 | HMBAX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
18018 | HMBDX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
18019 | HMBQ | 0 | 0 | |||||||
18020 | HMBQE | 600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 600 | |||
18021 | HMC | 100 | 48 | 48 5/8 | 49 1/8 | 0 | ||||
18022 | HMCA | 0 | 0 | |||||||
18023 | HMCC | 0 | 0 | |||||||
18024 | HMCG | 0 | 0 | |||||||
18025 | HMCH | 0 | 0 | |||||||
18026 | HMCI | 400 | 18 1/4 | 19 3/8 | 19 3/8 | 18 1/4 | 18 1/4 | 19 7/8 | 500 | |
18027 | HMCL | 0 | 0 | |||||||
18028 | HMCM | 0 | 0 | |||||||
18029 | HMCN | 0 | 0 | |||||||
18030 | HMCO | 0 | 0 | |||||||
18031 | HMCR | 0 | 0 | |||||||
18032 | HMCS | 0 | 0 | |||||||
18033 | HMCT | 0 | 0 | |||||||
18034 | HMCW | 0 | 0 | |||||||
18035 | HMCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.61 | 2.55 | 1534 | |
18036 | HMCY | 0 | 0 | |||||||
18037 | HMCZ | 0 | 0 | |||||||
18038 | HMDD | 0 | 0 | |||||||
18039 | HMDXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.71 | 4.81 | 3987 | |
18040 | HME | 300 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 1500 | |||
18041 | HME.A | 0 | 0 | |||||||
18042 | HMER | 0 | 0 | |||||||
18043 | HMF | 100 | 22 3/8 | 0 | ||||||
18044 | HMFC | 0 | 0 | |||||||
18045 | HMFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 2.53 | 2.49 | 449 | |
18046 | HMG | 100 | 9 1/8 | 0 | ||||||
18047 | HMGBX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
18048 | HMGC | 800 | 1 7/8 | 1 5/8 | 1 7/8 | 1 1/2 | 1 5/8 | 1 7/8 | 85300 | |
18049 | HMGN | 1000 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 5200 | |
18050 | HMGNW | 10000 | 7/16 | 0 | ||||||
18051 | HMGRX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
18052 | HMGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.52 | 4.62 | 2134 | |
18053 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18054 | HMHL | 0 | 0 | |||||||
18055 | HMHM | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/8 | 26 1/8 | 26 3/4 | 6000 | |
18056 | HMHS | 0 | 0 | |||||||
18057 | HMHY | 0 | 0 | |||||||
18058 | HMIEX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
18059 | HMIGX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
18060 | HMII | 200 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 2400 | |
18061 | HMIS | 1000 | 4 7/16 | 4 1/8 | 4 7/16 | 4 1/8 | 4 1/4 | 4 7/16 | 17000 | |
18062 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18063 | HMLA | 1334 | 3.0912 | 2.6240 | 3.1872 | 0 | ||||
18064 | HMLK | 500 | 0.0625 | 0 | ||||||
18065 | HMM | 0 | 0 | |||||||
18066 | HMM.A | 0 | 0 | |||||||
18067 | HMN | 1000 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 1000 | |||
18068 | HMNC | 0 | 0 | |||||||
18069 | HMNF | 700 | 17 | 17 1/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 106200 | |
18070 | HMNR | 0 | 0 | |||||||
18071 | HMNRY | 0 | 0 | |||||||
18072 | HMO | 0 | 213.78 | 212.79 | 214.02 | 211.80 | 0 | |||
18073 | HMQ | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 23 5/8 | 24 1/8 | 200 | |
18074 | HMQA | 0 | 0 | |||||||
18075 | HMQC | 0 | 0 | |||||||
18076 | HMQF | 0 | 0 | |||||||
18077 | HMQI | 0 | 0 | |||||||
18078 | HMQJ | 0 | 0 | |||||||
18079 | HMQK | 0 | 0 | |||||||
18080 | HMQL | 0 | 0 | |||||||
18081 | HMQN | 0 | 0 | |||||||
18082 | HMQO | 0 | 0 | |||||||
18083 | HMQP | 0 | 0 | |||||||
18084 | HMQR | 0 | 0 | |||||||
18085 | HMQT | 0 | 0 | |||||||
18086 | HMQW | 0 | 0 | |||||||
18087 | HMRI | 500 | 0.0625 | 0 | ||||||
18088 | HMRX | 0 | 0 | |||||||
18089 | HMRXP | 0 | 0 | |||||||
18090 | HMS | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 1000 | |
18091 | HMS.V | 0 | 0 | |||||||
18092 | HMSA | 0 | 0 | |||||||
18093 | HMSB | 0 | 0 | |||||||
18094 | HMSC | 1500 | 6 1/16 | 6 1/8 | 6 1/8 | 6 1/16 | 6 | 6 1/8 | 4800 | |
18095 | HMSL | 0 | 0 | |||||||
18096 | HMSO | 0 | 0 | |||||||
18097 | HMSR | 1000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 9600 | |
18098 | HMST | 100 | 11.7500 | 0 | ||||||
18099 | HMSY | 5000 | 28 7/8 | 28 | 29 3/4 | 28 | 28 7/8 | 29 1/4 | 343200 | |
18100 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18101 | HMT/WD | 0 | 0 | |||||||
18102 | HMTA | 0 | 0 | |||||||
18103 | HMTC | 0 | 0 | |||||||
18104 | HMTCW | 200 | 7.3750 | 0 | ||||||
18105 | HMTE | 0 | 0 | |||||||
18106 | HMTG | 0 | 0 | |||||||
18107 | HMTI | 0 | 0 | |||||||
18108 | HMTL | 0 | 0 | |||||||
18109 | HMTO | 0 | 0 | |||||||
18110 | HMTR | 0 | 0 | |||||||
18111 | HMTS | 0 | 0 | |||||||
18112 | HMTT | 500 | 19 3/8 | 19 3/8 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 104300 | |
18113 | HMTV | 0 | 0 | |||||||
18114 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18115 | HMTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.42 | 4.52 | 2697 | |
18116 | HMTpA | 0 | 0 | |||||||
18117 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18118 | HMV | 0 | 224.65 | 0 | ||||||
18119 | HMWK | 25000 | 4 1/4 | 4 5/8 | 4 5/8 | 3 3/4 | 4 | 4 1/4 | 126100 | |
18120 | HMWKU | 500 | 9 | 4 1/2 | 6 | 0 | ||||
18121 | HMWKW | 2000 | 1 11/16 | 1 13/16 | 1 13/16 | 1 3/8 | 1 3/8 | 1 3/4 | 13100 | |
18122 | HMX | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 5/8 | 500 | |
18123 | HMXD | 0 | 0 | |||||||
18124 | HMXDF | 0 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
18125 | HMXL | 0 | 0 | |||||||
18126 | HMXM | 0 | 0 | |||||||
18127 | HMXV | 0 | 0 | |||||||
18128 | HMXY | 0 | 0 | |||||||
18129 | HMY | 5000 | 14 1/4 | 14 1/8 | 14 5/8 | 0 | ||||
18130 | HMYB | 0 | 0 | |||||||
18131 | HMYC | 0 | 0 | |||||||
18132 | HMYD | 0 | 0 | |||||||
18133 | HMYK | 0 | 0 | |||||||
18134 | HMYL | 0 | 0 | |||||||
18135 | HMYP | 0 | 0 | |||||||
18136 | HMYS | 0 | 0 | |||||||
18137 | HMYX | 0 | 0 | |||||||
18138 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18139 | HNBC | 1000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/2 | 24 1/4 | 1900 | |
18140 | HNCS | 1000 | 41 | 42 1/4 | 42 1/4 | 41 | 40 3/4 | 42 | 24400 | |
18141 | HNDX | 0 | 0 | |||||||
18142 | HNFC | 7500 | 23 3/4 | 23 3/8 | 23 3/4 | 23 3/8 | 23 1/4 | 23 3/4 | 15000 | |
18143 | HNFN | 0 | 0 | |||||||
18144 | HNFNY | 0 | 0 | |||||||
18145 | HNFS | 0 | 0 | |||||||
18146 | HNFSA | 100 | 35.0000 | 32.0000 | 45.0000 | 0 | ||||
18147 | HNGS | 0 | 0 | |||||||
18148 | HNH | 200 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/4 | 17 5/8 | 500 | |
18149 | HNHA | 0 | 0 | |||||||
18150 | HNHU | 0 | 0 | |||||||
18151 | HNM | 0 | 0 | |||||||
18152 | HNMC | 0 | 0 | |||||||
18153 | HNMT | 0 | 0 | |||||||
18154 | HNP | 400 | 16 | 15 3/4 | 16 1/4 | 0 | ||||
18155 | HNRIF | 0 | 0 | |||||||
18156 | HNRS | 200 | 1.0400 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.1562 | 8000 | |
18157 | HNT | 5000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 5000 | |
18158 | HNV | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 1 | 1000 | |
18159 | HNVL | 0 | 0 | |||||||
18160 | HNVM | 0 | 0 | |||||||
18161 | HNVN | 0 | 0 | |||||||
18162 | HNVV | 0 | 0 | |||||||
18163 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18164 | HNW | 500 | 6 7/8 | 0 | ||||||
18165 | HNZ | 100 | 34 | 34 | 34 | 33 7/8 | 33 5/8 | 34 1/4 | 1000 | |
18166 | HNZB | 0 | 0 | |||||||
18167 | HNZC | 0 | 0 | |||||||
18168 | HNZF | 0 | 0 | |||||||
18169 | HNZI | 0 | 0 | |||||||
18170 | HNZL | 0 | 0 | |||||||
18171 | HNZM | 0 | 0 | |||||||
18172 | HNZO | 0 | 0 | |||||||
18173 | HNZS | 0 | 0 | |||||||
18174 | HNZT | 0 | 0 | |||||||
18175 | HNZY | 0 | 0 | |||||||
18176 | HNZp | 500 | 419 1/2 | 300 | 500 | 0 | ||||
18177 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18178 | HOC | 500 | 27 1/2 | 26 5/8 | 27 1/4 | 0 | ||||
18179 | HOCD | 0 | 0 | |||||||
18180 | HOCF | 0 | 0 | |||||||
18181 | HOCL | 0 | 0 | |||||||
18182 | HOCO | 0 | 0 | |||||||
18183 | HOCT | 0 | 0 | |||||||
18184 | HOCZ | 0 | 0 | |||||||
18185 | HOEH | 0 | 0 | |||||||
18186 | HOEHY | 0 | 35.8750 | 36.2500 | 0 | |||||
18187 | HOEN | 400 | 4 1/8 | 4 1/8 | 4 3/16 | 4 | 4 | 4 1/4 | 45000 | |
18188 | HOF | 0 | 0 | |||||||
18189 | HOFC | 1800 | 6.6250 | 6.6250 | 7.0000 | 6.5000 | 5.2500 | 7.0000 | 19800 | |
18190 | HOFCW | 0 | 0 | |||||||
18191 | HOFL | 200 | 14 7/8 | 14 7/8 | 15 | 14 3/4 | 14 7/8 | 15 | 110800 | |
18192 | HOG | 200 | 14 7/8 | 14 3/8 | 14 7/8 | 0 | ||||
18193 | HOGC | 0 | 0 | |||||||
18194 | HOGN | 0 | 0 | |||||||
18195 | HOHI | 500 | 2.4992 | 0 | ||||||
18196 | HOHIE | 0 | 0 | |||||||
18197 | HOIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.75 | 2.74 | 406 | |
18198 | HOKC | 0 | 0 | |||||||
18199 | HOL/A | 500 | 15/16 | 0 | ||||||
18200 | HOLA | 0 | 0 | |||||||
18201 | HOLO | 1000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/8 | 3 1/4 | 3 5/8 | 188600 | |
18202 | HOLX | 1000 | 23 3/4 | 23 3/4 | 24 1/4 | 23 | 23 1/4 | 23 3/4 | 161300 | |
18203 | HOM | 400 | 14 | 13 1/2 | 14 1/2 | 0 | ||||
18204 | HOMC | 0 | 0 | |||||||
18205 | HOME | 0 | 0 | |||||||
18206 | HOMEF | 20000 | 5 1/2 | 5 3/8 | 5 1/2 | 0 | ||||
18207 | HOMF | 2000 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/4 | 30 | 2000 | |
18208 | HOMG | 7000 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 38400 | |
18209 | HOMI | 700 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
18210 | HOMQ | 100 | 13.0000 | 13.0000 | 13.0000 | 11.5000 | 20800 | |||
18211 | HOMS | 500 | 7 5/8 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 4600 | |
18212 | HON | 300 | 63 7/8 | 63 7/8 | 63 7/8 | 63 7/8 | 64 5/8 | 65 3/8 | 300 | |
18213 | HONA | 0 | 0 | |||||||
18214 | HONB | 0 | 0 | |||||||
18215 | HONC | 0 | 0 | |||||||
18216 | HOND | 0 | 0 | |||||||
18217 | HONE | 0 | 0 | |||||||
18218 | HONF | 0 | 0 | |||||||
18219 | HONG | 0 | 0 | |||||||
18220 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18221 | HONH | 0 | 0 | |||||||
18222 | HONI | 500 | 41 3/8 | 41 1/8 | 41 1/2 | 41 1/8 | 41 1/8 | 41 1/2 | 38100 | |
18223 | HONK | 0 | 0 | |||||||
18224 | HONL | 0 | 0 | |||||||
18225 | HONM | 0 | 0 | |||||||
18226 | HONN | 0 | 0 | |||||||
18227 | HONO | 0 | 0 | |||||||
18228 | HONP | 0 | 0 | |||||||
18229 | HONR | 0 | 0 | |||||||
18230 | HONS | 0 | 0 | |||||||
18231 | HONT | 100 | 70.0000 | 0 | ||||||
18232 | HONU | 0 | 0 | |||||||
18233 | HONW | 0 | 0 | |||||||
18234 | HONX | 0 | 0 | |||||||
18235 | HONY | 0 | 0 | |||||||
18236 | HONZ | 0 | 0 | |||||||
18237 | HOO | 1700 | 22 3/4 | 0 | ||||||
18238 | HOOB | 0 | 11.0000 | 20.0000 | 0 | |||||
18239 | HOOD | 0 | 0 | |||||||
18240 | HOODP | 0 | 0 | |||||||
18241 | HOOG | 0 | 0 | |||||||
18242 | HOOK | 400 | 18 1/8 | 18 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/8 | 47300 | |
18243 | HOOP | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 400 | |
18244 | HOOPW | 2000 | 5/8 | 9/16 | 3/4 | 0 | ||||
18245 | HOOT | 0 | 0 | |||||||
18246 | HOP/WS | 0 | 1/8 | 3/8 | 0 | |||||
18247 | HOPR | 1000 | 19/32 | 19/32 | 3/4 | 17/32 | 9/16 | 19/32 | 848900 | |
18248 | HOPRP | 200 | 2 | 1 1/4 | 2 | 0 | ||||
18249 | HOPRW | 5000 | 9/32 | 9/32 | 5/16 | 1/4 | 9/32 | 11/32 | 113200 | |
18250 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18251 | HOPp | 0 | 1 1/4 | 2 1/4 | 0 | |||||
18252 | HORAP | 0 | 0 | |||||||
18253 | HORMX | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | |
18254 | HORN | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
18255 | HOSBX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
18256 | HOSN | 0 | 0 | |||||||
18257 | HOSP | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/4 | 1000 | |
18258 | HOST | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 1400 | |
18259 | HOT | 100 | 43 1/4 | 43 1/8 | 43 1/4 | 43 1/8 | 43 | 43 1/2 | 1200 | |
18260 | HOT.Z | 0 | 0 | |||||||
18261 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18262 | HOTA | 0 | 0 | |||||||
18263 | HOTB | 0 | 0 | |||||||
18264 | HOTE | 0 | 0 | |||||||
18265 | HOTN | 0 | 0 | |||||||
18266 | HOTS | 0 | 0 | |||||||
18267 | HOTT | 3500 | 23 3/4 | 22 7/8 | 24 1/4 | 22 7/8 | 23 3/4 | 24 5/8 | 138200 | |
18268 | HOU | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 | 900 | |
18269 | HOUC | 0 | 0 | |||||||
18270 | HOUD | 0 | 0 | |||||||
18271 | HOUF | 0 | 0 | |||||||
18272 | HOUG | 0 | 0 | |||||||
18273 | HOUL | 2500 | 6.0000 | 5.8750 | 6.5000 | 0 | ||||
18274 | HOUN | 0 | 0 | |||||||
18275 | HOUO | 0 | 0 | |||||||
18276 | HOUOP | 0 | 0 | |||||||
18277 | HOUP | 0 | 0 | |||||||
18278 | HOUR | 0 | 0 | |||||||
18279 | HOUT | 0 | 0 | |||||||
18280 | HOV | 300 | 5 7/8 | 5 3/4 | 6 5/16 | 0 | ||||
18281 | HOVB | 100 | 19.0000 | 18.2500 | 19.0000 | 0 | ||||
18282 | HOVLX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | |
18283 | HOVN | 0 | 0 | |||||||
18284 | HOVT | 0 | 0 | |||||||
18285 | HOVW | 0 | 0 | |||||||
18286 | HOW | 500 | 32 1/2 | 0 | ||||||
18287 | HOWT | 300 | 2 15/16 | 3 1/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/16 | 63400 | |
18288 | HOWW | 0 | 0 | |||||||
18289 | HOWWY | 0 | 3.0900 | 3.2500 | 0 | |||||
18290 | HOX | 0 | 477.67 | 0 | ||||||
18291 | HP | 200 | 46 1/8 | 46 1/8 | 46 3/4 | 0 | ||||
18292 | HPBC | 300 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 15 7/8 | 16 1/2 | 500 | |
18293 | HPC | 400 | 53 5/8 | 53 5/8 | 53 5/8 | 53 5/8 | 53 1/8 | 53 1/2 | 400 | |
18294 | HPCA | 0 | 0 | |||||||
18295 | HPCD | 0 | 0 | |||||||
18296 | HPCE | 0 | 0 | |||||||
18297 | HPCG | 0 | 0 | |||||||
18298 | HPCI | 0 | 0 | |||||||
18299 | HPCK | 0 | 0 | |||||||
18300 | HPCL | 0 | 0 | |||||||
18301 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18302 | HPCR | 0 | 0 | |||||||
18303 | HPCS | 0 | 0 | |||||||
18304 | HPCT | 0 | 0 | |||||||
18305 | HPCW | 0 | 0 | |||||||
18306 | HPCX | 0 | 0 | |||||||
18307 | HPDS | 0 | 0 | |||||||
18308 | HPDSF | 0 | 0 | |||||||
18309 | HPE/WS | 0 | 3/8 | 5/8 | 0 | |||||
18310 | HPG | 400 | 20 1/2 | 20 3/4 | 21 1/4 | 0 | ||||
18311 | HPGT | 0 | 0 | |||||||
18312 | HPGX | 0 | 0 | |||||||
18313 | HPH | 300 | 37 7/8 | 38 | 38 | 37 7/8 | 37 3/4 | 38 1/4 | 700 | |
18314 | HPHB | 0 | 0 | |||||||
18315 | HPHC | 0 | 0 | |||||||
18316 | HPHG | 0 | 0 | |||||||
18317 | HPHH | 0 | 0 | |||||||
18318 | HPHL | 0 | 0 | |||||||
18319 | HPHN | 0 | 0 | |||||||
18320 | HPHO | 0 | 0 | |||||||
18321 | HPHX | 0 | 0 | |||||||
18322 | HPI | 500 | 3 5/16 | 0 | ||||||
18323 | HPII | 11700 | 0.0500 | 0 | ||||||
18324 | HPIN | 0 | 0 | |||||||
18325 | HPIP | 1000 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 1700 | |
18326 | HPIW | 0 | 0 | |||||||
18327 | HPIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.79 | 4.91 | 3071 | |
18328 | HPIw | 400 | 5 | 0 | ||||||
18329 | HPL | 0 | 0 | |||||||
18330 | HPLX | 1000 | 1 11/32 | 1 3/8 | 1 7/16 | 1 11/32 | 1 11/32 | 1 3/8 | 18000 | |
18331 | HPN | 0 | 0 | |||||||
18332 | HPN+ | 0 | 0 | |||||||
18333 | HPNC | 0 | 0 | |||||||
18334 | HPNI | 0 | 0 | |||||||
18335 | HPNT | 0 | 0 | |||||||
18336 | HPNp | 2900 | 27 3/4 | 0 | ||||||
18337 | HPP | 200 | 5 3/16 | 0 | ||||||
18338 | HPR | 500 | 3 1/8 | 1 7/8 | 2 3/8 | 0 | ||||
18339 | HPRI | 1500 | 15 | 15 1/2 | 15 1/2 | 15 | 14 | 15 1/2 | 5800 | |
18340 | HPRK | 1000 | 9 7/8 | 8 3/4 | 10 | 8 3/4 | 9 1/2 | 10 | 627600 | |
18341 | HPRKZ | 1000 | 10 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 6900 | |
18342 | HPRR | 0 | 0 | |||||||
18343 | HPRT | 10900 | 34 | 34 3/4 | 34 3/4 | 33 3/4 | 34 | 34 1/4 | 220900 | |
18344 | HPRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.22 | 5.34 | 14987 | |
18345 | HPS | 300 | 21 3/8 | 21 3/4 | 22 1/8 | 0 | ||||
18346 | HPSC | 200 | 6 1/2 | 6 1/4 | 6 1/2 | 0 | ||||
18347 | HPSE | 0 | 0 | |||||||
18348 | HPSI | 0 | 0 | |||||||
18349 | HPSL | 0 | 0 | |||||||
18350 | HPSP | 0 | 0 | |||||||
18351 | HPSX | 0 | 0 | |||||||
18352 | HPT | 1000 | 26 1/2 | 26 3/8 | 26 3/4 | 0 | ||||
18353 | HPTC | 0 | 0 | |||||||
18354 | HPTF | 100 | 7.0000 | 7.0000 | 7.7500 | 0 | ||||
18355 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18356 | HPWR | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 100 | |
18357 | HPX | 400 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
18358 | HPXM | 0 | 0 | |||||||
18359 | HQ | 300 | 28 1/4 | 25 7/8 | 26 1/4 | 0 | ||||
18360 | HQH | 100 | 20 7/8 | 20 3/4 | 21 1/4 | 0 | ||||
18361 | HQL | 100 | 14 7/8 | 14 7/8 | 15 3/8 | 0 | ||||
18362 | HR | 500 | 23 1/4 | 23 | 23 1/2 | 0 | ||||
18363 | HRB | 200 | 27 1/2 | 27 3/8 | 27 5/8 | 27 3/8 | 27 3/8 | 27 3/4 | 3800 | |
18364 | HRBA | 0 | 0 | |||||||
18365 | HRBB | 0 | 0 | |||||||
18366 | HRBC | 100 | 27 1/4 | 27 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 29700 | |
18367 | HRBD | 0 | 0 | |||||||
18368 | HRBE | 0 | 0 | |||||||
18369 | HRBF | 1000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 6200 | |
18370 | HRBG | 0 | 0 | |||||||
18371 | HRBH | 0 | 0 | |||||||
18372 | HRBI | 0 | 0 | |||||||
18373 | HRBK | 0 | 0 | |||||||
18374 | HRBL | 0 | 0 | |||||||
18375 | HRBM | 0 | 0 | |||||||
18376 | HRBN | 0 | 0 | |||||||
18377 | HRBO | 0 | 0 | |||||||
18378 | HRBP | 0 | 0 | |||||||
18379 | HRBQ | 0 | 0 | |||||||
18380 | HRBR | 0 | 0 | |||||||
18381 | HRBS | 0 | 0 | |||||||
18382 | HRBT | 0 | 0 | |||||||
18383 | HRBU | 0 | 0 | |||||||
18384 | HRBV | 0 | 0 | |||||||
18385 | HRBW | 0 | 0 | |||||||
18386 | HRBX | 0 | 0 | |||||||
18387 | HRBY | 0 | 0 | |||||||
18388 | HRBZ | 0 | 0 | |||||||
18389 | HRC | 200 | 38 3/4 | 38 1/8 | 38 3/4 | 38 1/8 | 38 1/2 | 38 7/8 | 300 | |
18390 | HRC.I | 0 | 0 | |||||||
18391 | HRCC | 0 | 0 | |||||||
18392 | HRCE | 0 | 0 | |||||||
18393 | HRCK | 0 | 0 | |||||||
18394 | HRCM | 0 | 0 | |||||||
18395 | HRCPX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.31 | 10800 | |
18396 | HRCR | 15 | 1800.00 | 1690.00 | 2080.00 | 0 | ||||
18397 | HRCT | 5800 | 5.0625 | 5.5000 | 5.7500 | 4.9375 | 5.0000 | 5.7500 | 32400 | |
18398 | HRCTD | 200 | 4.6250 | 4.6250 | 7.0000 | 0 | ||||
18399 | HRCVX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.56 | 0 | |
18400 | HRCX | 0 | 0 | |||||||
18401 | HRD | 200 | 32 | 31 3/4 | 32 3/8 | 0 | ||||
18402 | HRDC | 0 | 0 | |||||||
18403 | HRDD | 0 | 0 | |||||||
18404 | HRDE | 0 | 0 | |||||||
18405 | HRDG | 1000 | 7 | 6 1/2 | 7 | 6 1/2 | 6 5/8 | 7 | 1600 | |
18406 | HRDN | 0 | 0 | |||||||
18407 | HRE | 200 | 15 1/2 | 15 5/8 | 16 1/8 | 0 | ||||
18408 | HREF | 0 | 0 | |||||||
18409 | HREL | 0 | 0 | |||||||
18410 | HRG | 300 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
18411 | HRGP | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18412 | HRH | 800 | 13 3/8 | 0 | ||||||
18413 | HRHC | 0 | 0 | |||||||
18414 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18415 | HRIDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.56 | 0 | |
18416 | HRL | 500 | 23 1/2 | 23 1/2 | 24 | 0 | ||||
18417 | HRLB | 0 | 0 | |||||||
18418 | HRLC | 0 | 0 | |||||||
18419 | HRLD | 0 | 0 | |||||||
18420 | HRLE | 0 | 0 | |||||||
18421 | HRLGX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.46 | 0 | |
18422 | HRLI | 0 | 0 | |||||||
18423 | HRLK | 0 | 0 | |||||||
18424 | HRLL | 0 | 0 | |||||||
18425 | HRLM | 0 | 0 | |||||||
18426 | HRLR | 0 | 0 | |||||||
18427 | HRLS | 0 | 0 | |||||||
18428 | HRLT | 0 | 0 | |||||||
18429 | HRLY | 500 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 4400 | |
18430 | HRMC | 0 | 0 | |||||||
18431 | HRMI | 1000 | 15 13/16 | 15 3/4 | 15 7/8 | 15 9/16 | 15 3/4 | 16 | 37500 | |
18432 | HRMN | 200 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 2500 | |
18433 | HRMY | 600 | 1.2500 | 1.5000 | 3.5000 | 2900 | ||||
18434 | HRN | 1400 | 5/8 | 0 | ||||||
18435 | HRNEX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
18436 | HRNS | 0 | 0 | |||||||
18437 | HRP | 1900 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 2600 | |
18438 | HRPT | 0 | 0 | |||||||
18439 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
18440 | HRS | 300 | 63 7/8 | 64 1/2 | 65 | 0 | ||||
18441 | HRSC | 0 | 0 | |||||||
18442 | HRSCX | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 25.90 | 0 | |
18443 | HRSD | 0 | 0 | |||||||
18444 | HRSE | 0 | 0 | |||||||
18445 | HRSF | 0 | 0 | |||||||
18446 | HRSG | 0 | 0 | |||||||
18447 | HRSH | 500 | 18 1/8 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/8 | 18 1/2 | 11400 | |
18448 | HRSI | 0 | 0 | |||||||
18449 | HRSK | 0 | 0 | |||||||
18450 | HRSMX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
18451 | HRSN | 0 | 0 | |||||||
18452 | HRSNF | 1000 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 2000 | |
18453 | HRSO | 0 | 0 | |||||||
18454 | HRSP | 0 | 0 | |||||||
18455 | HRSR | 0 | 0 | |||||||
18456 | HRSS | 0 | 0 | |||||||
18457 | HRST | 0 | 0 | |||||||
18458 | HRSTOQ | 0 | 0 | |||||||
18459 | HRSV | 0 | 0 | |||||||
18460 | HRSW | 0 | 0 | |||||||
18461 | HRSX | 0 | 0 | |||||||
18462 | HRT | 300 | 2 15/16 | 2 3/8 | 2 3/4 | 0 | ||||
18463 | HRTBX | 0 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0 | |
18464 | HRTCX | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | |
18465 | HRTD | 0 | 0 | |||||||
18466 | HRTLX | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 30.98 | 20000 | |
18467 | HRTVX | 0 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | |
18468 | HRUSX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
18469 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
18470 | HRVIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
18471 | HRVV | 0 | 0 | |||||||
18472 | HRVY | 1000 | 8 1/8 | 8 1/2 | 8 1/2 | 7 3/4 | 8 | 8 3/8 | 18900 | |
18473 | HRW | 0 | 0 | |||||||
18474 | HRW.A | 0 | 0 | |||||||
18475 | HRWIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
18476 | HRX | 0 | 0 | |||||||
18477 | HRXL | 0 | 0 | |||||||
18478 | HRY | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 200 | |||
18479 | HRZB | 4500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 14 | 8200 | |
18480 | HRZE | 0 | 0 | |||||||
18481 | HS | 100 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 3/4 | 13 | 2400 | |
18482 | HSA | 0 | 0 | |||||||
18483 | HSAC | 0 | 0 | |||||||
18484 | HSACY | 0 | 6.7500 | 0 | ||||||
18485 | HSAH | 0 | 0 | |||||||
18486 | HSAL | 0 | 0 | |||||||
18487 | HSAW | 0 | 0 | |||||||
18488 | HSApA | 100 | 42 | 0 | ||||||
18489 | HSB | 100 | 44 3/8 | 44 1/2 | 44 1/2 | 44 3/8 | 44 | 44 3/4 | 200 | |
18490 | HSBC | 0 | 0 | |||||||
18491 | HSBCF | 0 | 0 | |||||||
18492 | HSBH | 0 | 0 | |||||||
18493 | HSBHY | 0 | 192.5000 | 0 | ||||||
18494 | HSBK | 100 | 15 1/2 | 15 1/2 | 15 3/4 | 0 | ||||
18495 | HSBO | 0 | 0 | |||||||
18496 | HSC | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 60 | 60 5/8 | 100 | |
18497 | HSCC | 0 | 0 | |||||||
18498 | HSCCX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | |
18499 | HSCF | 0 | 0 | |||||||
18500 | HSCI | 0 | 0 | |||||||
18501 | HSCIX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
18502 | HSCL | 1000 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 5/8 | 62100 | |
18503 | HSCT | 0 | 0 | |||||||
18504 | HSDC | 1000 | 11 1/8 | 11 | 11 1/8 | 11 | 11 | 11 3/4 | 2300 | |
18505 | HSDG | 0 | 0 | |||||||
18506 | HSDMF | 0 | 0 | |||||||
18507 | HSE | 100 | 13 | 13 | 13 | 13 | 100 | |||
18508 | HSEAX | 0 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 33.19 | 0 | |
18509 | HSECX | 0 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0 | |
18510 | HSEE | 0 | 0 | |||||||
18511 | HSET | 0 | 0 | |||||||
18512 | HSEX | 0 | 0 | |||||||
18513 | HSFC | 0 | 0 | |||||||
18514 | HSG | 0 | 0 | |||||||
18515 | HSG.A | 0 | 0 | |||||||
18516 | HSG.B | 0 | 0 | |||||||
18517 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
18518 | HSIC | 400 | 38 3/4 | 39 3/4 | 40 1/4 | 38 3/4 | 38 3/4 | 39 1/4 | 42600 | |
18519 | HSIN | 0 | 0 | |||||||
18520 | HSKL | 400 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/4 | 3100 | |
18521 | HSLP | 0 | 0 | |||||||
18522 | HSLPL | 0 | 0 | |||||||
18523 | HSLPN | 2500 | 101.6250 | 0 | ||||||
18524 | HSLPO | 100 | 93.5000 | 0 | ||||||
18525 | HSLPP | 300 | 55.6000 | 0 | ||||||
18526 | HSLT | 0 | 0 | |||||||
18527 | HSLTH | 0 | 0 | |||||||
18528 | HSLTP | 100 | 102.0000 | 0 | ||||||
18529 | HSM | 2500 | 16 1/8 | 16 | 16 1/8 | 16 | 16 | 16 3/8 | 4400 | |
18530 | HSMC | 0 | 0 | |||||||
18531 | HSMT | 0 | 0 | |||||||
18532 | HSN | 100 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
18533 | HSNA | 0 | 0 | |||||||
18534 | HSNB | 0 | 0 | |||||||
18535 | HSNC | 0 | 0 | |||||||
18536 | HSNF | 0 | 0 | |||||||
18537 | HSNH | 0 | 0 | |||||||
18538 | HSNI | 0 | 0 | |||||||
18539 | HSNL | 0 | 0 | |||||||
18540 | HSNN | 0 | 0 | |||||||
18541 | HSNO | 0 | 0 | |||||||
18542 | HSNP | 0 | 0 | |||||||
18543 | HSNR | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 15/16 | 1 7/16 | 1200 | |
18544 | HSNS | 0 | 0 | |||||||
18545 | HSNT | 0 | 0 | |||||||
18546 | HSNU | 0 | 0 | |||||||
18547 | HSNV | 0 | 0 | |||||||
18548 | HSNW | 0 | 0 | |||||||
18549 | HSNY | 0 | 0 | |||||||
18550 | HSOL | 0 | 0 | |||||||
18551 | HSPEX | 0 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | |
18552 | HSPGX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.55 | 0 | |
18553 | HSPT | 0 | 0 | |||||||
18554 | HSR | 2400 | 6 3/8 | 6 | 6 1/2 | 0 | ||||
18555 | HSS | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 1100 | |
18556 | HSSC | 500 | 13.0000 | 12.5000 | 13.0000 | 0 | ||||
18557 | HSSI | 0 | 0 | |||||||
18558 | HSST | 0 | 0 | |||||||
18559 | HST | 500 | 8 7/8 | 0 | ||||||
18560 | HSTGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.22 | 0 | |
18561 | HSTI | 0 | 0 | |||||||
18562 | HSTIF | 0 | 1.1200 | 0 | ||||||
18563 | HSTK | 200 | 135.0000 | 0 | ||||||
18564 | HSTR | 500 | 24 | 24 | 24 3/4 | 24 | 24 | 24 5/8 | 4100 | |
18565 | HSTV | 800 | 2.5625 | 2.0000 | 3.8750 | 0 | ||||
18566 | HSTVX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 21.23 | 0 | |
18567 | HSVL | 0 | 0 | |||||||
18568 | HSVLY | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 13/16 | 4 | 1000 | |
18569 | HSY | 200 | 48 3/8 | 48 1/4 | 48 1/2 | 48 1/8 | 48 1/4 | 48 3/8 | 4600 | |
18570 | HSYE | 0 | 0 | |||||||
18571 | HSYF | 0 | 0 | |||||||
18572 | HSYFB | 0 | 0 | |||||||
18573 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
18574 | HSYH | 0 | 0 | |||||||
18575 | HSYK | 0 | 0 | |||||||
18576 | HSYM | 1500 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 0.8750 | 1.6250 | 3000 | |
18577 | HSYN | 0 | 0 | |||||||
18578 | HSYP | 0 | 0 | |||||||
18579 | HSYR | 0 | 0 | |||||||
18580 | HSYT | 0 | 0 | |||||||
18581 | HSYU | 0 | 0 | |||||||
18582 | HSYW | 0 | 0 | |||||||
18583 | HSYX | 0 | 0 | |||||||
18584 | HSYY | 0 | 0 | |||||||
18585 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
18586 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
18587 | HTA | 700 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 700 | |
18588 | HTAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.08 | 5.20 | 4492 | |
18589 | HTB | 1000 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
18590 | HTBB | 1000 | 12 1/4 | 12 | 12 1/4 | 0 | ||||
18591 | HTBBG | 15 | 110 3/8 | 110 3/8 | 110 3/8 | 110 3/8 | 108 1/2 | 110 3/4 | 15 | |
18592 | HTBC | 1100 | 12.5000 | 0 | ||||||
18593 | HTBIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18594 | HTBK | 0 | 0 | |||||||
18595 | HTBKU | 0 | 0 | |||||||
18596 | HTBKW | 0 | 0 | |||||||
18597 | HTC | 500 | 12 7/8 | 0 | ||||||
18598 | HTCC | 0 | 0 | |||||||
18599 | HTCH | 200 | 45 1/4 | 45 | 46 1/2 | 44 3/4 | 45 1/4 | 46 | 198000 | |
18600 | HTCO | 100 | 25 1/4 | 25 1/2 | 29 | 0 | ||||
18601 | HTCP | 0 | 0 | |||||||
18602 | HTCR | 15000 | 0.1100 | 0 | ||||||
18603 | HTCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.12 | 3.10 | 4410 | |
18604 | HTCw | 0 | 0 | |||||||
18605 | HTD | 600 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
18606 | HTE | 200 | 2 7/8 | 3 1/2 | 4 3/4 | 0 | ||||
18607 | HTEC | 1000 | 2 1/4 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 10800 | |
18608 | HTEK | 500 | 1.7500 | 1.5625 | 1.7500 | 0 | ||||
18609 | HTEL | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 2000 | |
18610 | HTET | 0 | 0 | |||||||
18611 | HTETF | 0 | 0 | |||||||
18612 | HTEXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.15 | 3.14 | 2723 | |
18613 | HTG | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 5/8 | 700 | |
18614 | HTGC | 0 | 0 | |||||||
18615 | HTGI | 0 | 0 | |||||||
18616 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
18617 | HTHA | 0 | 0 | |||||||
18618 | HTHN | 1000 | 3.0000 | 2.7500 | 4.5000 | 0 | ||||
18619 | HTHR | 1000 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | ||||
18620 | HTI | 0 | 0 | |||||||
18621 | HTIC | 1000 | 2.2500 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | 3.2500 | 1500 | |
18622 | HTIK | 0 | 0 | |||||||
18623 | HTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.61 | 4.72 | 2690 | |
18624 | HTK | 0 | 0 | |||||||
18625 | HTKG | 0 | 0 | |||||||
18626 | HTKH | 0 | 0 | |||||||
18627 | HTKT | 0 | 0 | |||||||
18628 | HTL | 100 | 9 | 0 | ||||||
18629 | HTLD | 400 | 18 3/4 | 18 1/4 | 19 | 18 1/4 | 18 7/8 | 19 | 802300 | |
18630 | HTN | 100 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/4 | 46 7/8 | 100 | |
18631 | HTNF | 0 | 0 | |||||||
18632 | HTNL | 0 | 0 | |||||||
18633 | HTNO | 0 | 0 | |||||||
18634 | HTNR | 0 | 0 | |||||||
18635 | HTNT | 0 | 0 | |||||||
18636 | HTNZ | 45000 | 0.1500 | 0.1400 | 0.1500 | 0.1250 | 0.1250 | 0.1500 | 370100 | |
18637 | HTO | 2000 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | ||||
18638 | HTOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.03 | 3.04 | 4592 | |
18639 | HTPI | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 500 | |
18640 | HTR | 800 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 1100 | |
18641 | HTREX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.24 | 0 | |
18642 | HTRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.02 | 5.13 | 6466 | |
18643 | HTSF | 2500 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.5000 | 5000 | |
18644 | HTST | 100 | 14 | 14 | 14 | 13 1/4 | 13 3/8 | 14 | 45300 | |
18645 | HTSXX | 0 | 0.73 | 4.62 | 4.72 | 16487 | ||||
18646 | HTT | 2000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 5/8 | 5500 | |
18647 | HTTP | 200 | 1.5000 | 1.5000 | 2.0000 | 0 | ||||
18648 | HTV | 0 | 0 | |||||||
18649 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
18650 | HTWNJ | 0 | 0 | |||||||
18651 | HTXA | 100 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 23500 | |
18652 | HTZE | 0 | 0 | |||||||
18653 | HTZR | 500 | 0.1875 | 0.1250 | 0.3437 | 0 | ||||
18654 | HU | 0 | 0 | |||||||
18655 | HUB/A | 1000 | 34 | 0 | ||||||
18656 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
18657 | HUB/B | 1800 | 37 3/8 | 36 3/4 | 37 3/8 | 36 3/4 | 2500 | |||
18658 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
18659 | HUBA | 0 | 0 | |||||||
18660 | HUBB | 0 | 0 | |||||||
18661 | HUBC | 200 | 21 1/8 | 21 1/4 | 21 3/8 | 21 1/8 | 21 1/8 | 21 3/8 | 7000 | |
18662 | HUBG | 100 | 21 3/4 | 21 5/8 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 37600 | |
18663 | HUBX | 80000 | 0.0100 | 0 | ||||||
18664 | HUCC | 300 | 0.0001 | 0 | ||||||
18665 | HUDS | 100 | 6 3/8 | 6 5/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 11100 | |
18666 | HUF | 100 | 13 3/8 | 12 7/8 | 13 1/4 | 0 | ||||
18667 | HUFK | 0 | 0 | |||||||
18668 | HUFN | 0 | 0 | |||||||
18669 | HUFZ | 0 | 0 | |||||||
18670 | HUG | 500 | 38 3/4 | 37 3/8 | 38 3/8 | 0 | ||||
18671 | HUGB | 0 | 0 | |||||||
18672 | HUGC | 0 | 0 | |||||||
18673 | HUGI | 0 | 0 | |||||||
18674 | HUGO | 2500 | 9 | 8 5/8 | 9 | 8 5/8 | 8 3/4 | 9 | 58800 | |
18675 | HUGS | 0 | 0 | |||||||
18676 | HUGT | 0 | 0 | |||||||
18677 | HUGTS | 400 | 7.5000 | 7.5000 | 8.0000 | 0 | ||||
18678 | HUGX | 0 | 0 | |||||||
18679 | HUI | 0 | 170.52 | 172.62 | 172.62 | 170.19 | 0 | |||
18680 | HULAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.83 | 0 | |
18681 | HUM | 500 | 20 | 19 3/4 | 20 | 19 3/4 | 19 1/2 | 19 7/8 | 800 | |
18682 | HUMA | 0 | 0 | |||||||
18683 | HUMB | 0 | 0 | |||||||
18684 | HUMC | 0 | 0 | |||||||
18685 | HUMCF | 1000 | 31 7/8 | 31 1/8 | 32 1/2 | 31 1/8 | 31 3/4 | 32 | 453400 | |
18686 | HUME | 0 | 0 | |||||||
18687 | HUMF | 0 | 0 | |||||||
18688 | HUMH | 0 | 0 | |||||||
18689 | HUMK | 0 | 0 | |||||||
18690 | HUMM | 0 | 0 | |||||||
18691 | HUMN | 0 | 0 | |||||||
18692 | HUMP | 1200 | 8 1/4 | 8 1/4 | 9 | 0 | ||||
18693 | HUMR | 0 | 0 | |||||||
18694 | HUMS | 0 | 0 | |||||||
18695 | HUMT | 0 | 0 | |||||||
18696 | HUMW | 0 | 0 | |||||||
18697 | HUMY | 0 | 0 | |||||||
18698 | HUN | 800 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
18699 | HUNB | 0 | 0 | |||||||
18700 | HUNC | 0 | 0 | |||||||
18701 | HUNF | 600 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
18702 | HUNI | 0 | 0 | |||||||
18703 | HUNM | 200 | 4.0000 | 0 | ||||||
18704 | HUNR | 0 | 0 | |||||||
18705 | HUNS | 0 | 0 | |||||||
18706 | HUNY | 0 | 0 | |||||||
18707 | HUNw | 0 | 0 | |||||||
18708 | HUOI | 0 | 0 | |||||||
18709 | HURC | 300 | 5 | 4 15/16 | 5 1/8 | 4 15/16 | 4 7/8 | 5 1/8 | 8300 | |
18710 | HURS | 0 | 0 | |||||||
18711 | HUSGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
18712 | HUTXX | 0 | 0.44 | 4.65 | 4.74 | 14721 | ||||
18713 | HUV | 0 | 178.69 | 0 | ||||||
18714 | HUWH | 0 | 0 | |||||||
18715 | HUWHY | 0 | 34.5000 | 0 | ||||||
18716 | HVFD | 2500 | 18 7/8 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/2 | 3600 | |
18717 | HVGO | 1000 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 18400 | |
18718 | HVIS | 0 | 0 | |||||||
18719 | HVSC | 0 | 0 | |||||||
18720 | HVSF | 100 | 2.0625 | 2.1562 | 2.1562 | 2.0625 | 2.0625 | 2.1562 | 48700 | |
18721 | HVY | 200 | 19 | 17 3/8 | 18 1/8 | 0 | ||||
18722 | HVYA | 0 | 0 | |||||||
18723 | HVYR | 0 | 0 | |||||||
18724 | HVYS | 0 | 0 | |||||||
18725 | HWAI | 1000 | 3.5625 | 3.5000 | 4.7500 | 0 | ||||
18726 | HWBAX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | |
18727 | HWBF | 0 | 0 | |||||||
18728 | HWC | 0 | 0 | |||||||
18729 | HWCC | 500 | 4 5/8 | 4 5/8 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 197100 | |
18730 | HWCD | 0 | 0 | |||||||
18731 | HWEC | 200 | 16.7500 | 16.0000 | 16.7500 | 16.0000 | 500 | |||
18732 | HWEN | 400 | 12 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/4 | 1800 | |
18733 | HWEQX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | |
18734 | HWG | 100 | 13 5/8 | 0 | ||||||
18735 | HWGA | 0 | 0 | |||||||
18736 | HWGC | 0 | 0 | |||||||
18737 | HWGS | 0 | 0 | |||||||
18738 | HWINX | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | |
18739 | HWK | 100 | 8 1/16 | 0 | ||||||
18740 | HWKN | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 200 | |
18741 | HWL | 200 | 15 3/4 | 0 | ||||||
18742 | HWLC | 0 | 0 | |||||||
18743 | HWLDX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
18744 | HWLL | 0 | 0 | |||||||
18745 | HWLLP | 100 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 52 | 53 1/2 | 100 | |
18746 | HWLN | 0 | 0 | |||||||
18747 | HWLS | 0 | 0 | |||||||
18748 | HWLX | 0 | 0 | |||||||
18749 | HWNB | 100 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 35.0000 | 37.0000 | 100 | |
18750 | HWNC | 0 | 0 | |||||||
18751 | HWNK | 0 | 0 | |||||||
18752 | HWP | 100 | 46 1/2 | 45 3/8 | 46 1/2 | 45 3/8 | 46 1/4 | 46 3/4 | 14900 | |
18753 | HWPA | 0 | 0 | |||||||
18754 | HWPB | 0 | 0 | |||||||
18755 | HWPC | 0 | 0 | |||||||
18756 | HWPD | 0 | 0 | |||||||
18757 | HWPE | 0 | 0 | |||||||
18758 | HWPF | 0 | 0 | |||||||
18759 | HWPG | 0 | 0 | |||||||
18760 | HWPH | 0 | 0 | |||||||
18761 | HWPI | 0 | 0 | |||||||
18762 | HWPK | 0 | 0 | |||||||
18763 | HWPL | 0 | 0 | |||||||
18764 | HWPM | 0 | 0 | |||||||
18765 | HWPN | 0 | 0 | |||||||
18766 | HWPO | 0 | 0 | |||||||
18767 | HWPP | 0 | 0 | |||||||
18768 | HWPQ | 0 | 0 | |||||||
18769 | HWPR | 0 | 0 | |||||||
18770 | HWPS | 0 | 0 | |||||||
18771 | HWPT | 0 | 0 | |||||||
18772 | HWPU | 0 | 0 | |||||||
18773 | HWPV | 0 | 0 | |||||||
18774 | HWPW | 1500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
18775 | HWPX | 0 | 0 | |||||||
18776 | HWPY | 0 | 0 | |||||||
18777 | HWPZ | 0 | 0 | |||||||
18778 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
18779 | HWRI | 100 | 104.0000 | 0 | ||||||
18780 | HWSCX | 0 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | |
18781 | HWTRX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
18782 | HWY | 500 | 11/16 | 5/8 | 15/16 | 0 | ||||
18783 | HWYM | 400 | 16 1/8 | 16 1/4 | 16 3/8 | 16 | 16 1/8 | 16 3/8 | 23900 | |
18784 | HX | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 1200 | |||
18785 | HXA | 0 | 365.74 | 0 | ||||||
18786 | HXBIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
18787 | HXBM | 0 | 1.0000 | 2.5000 | 0 | |||||
18788 | HXC/WS | 600 | 2 | 0 | ||||||
18789 | HXL | 1000 | 19 3/8 | 19 1/4 | 19 7/8 | 0 | ||||
18790 | HXL.RV | 0 | 0 | |||||||
18791 | HXLGQ | 5 | 86 | 87 | 93 | 0 | ||||
18792 | HXLX | 0 | 0 | |||||||
18793 | HXLwr | 0 | 0 | |||||||
18794 | HXP/WS | 2800 | 1/32 | 0 | ||||||
18795 | HYAL | 0 | 0 | |||||||
18796 | HYALF | 200 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 13/16 | 4 15/16 | 7900 | |
18797 | HYB/WS/Rw | 0 | 0 | |||||||
18798 | HYBC | 0 | 0 | |||||||
18799 | HYBD | 14300 | 3 5/8 | 3 11/16 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 41300 | |
18800 | HYBDW | 200 | 1/8 | 1/8 | 1/4 | 0 | ||||
18801 | HYBN | 200 | 8 3/8 | 8 1/4 | 8 3/8 | 7 7/8 | 7 3/4 | 8 3/8 | 63600 | |
18802 | HYDE | 0 | 0 | |||||||
18803 | HYDEA | 400 | 4 1/2 | 4 3/4 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 5500 | |
18804 | HYDEB | 1500 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 3/8 | 5300 | |
18805 | HYDI | 5000 | 0.3100 | 0.0937 | 0.3125 | 0 | ||||
18806 | HYGMY | 0 | 8.7500 | 0 | ||||||
18807 | HYGN | 1000 | 0.1000 | 0.1000 | 0.2187 | 0 | ||||
18808 | HYI | 500 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
18809 | HYMX | 2200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
18810 | HYP | 1300 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
18811 | HYPR | 2400 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 3/8 | 11000 | |
18812 | HYPX | 0 | 0 | |||||||
18813 | HYR | 0 | 0 | |||||||
18814 | HYSN | 0 | 0 | |||||||
18815 | HYSNY | 0 | 6.2500 | 0 | ||||||
18816 | HYSW | 1000 | 17 7/8 | 16 1/8 | 18 1/8 | 16 | 17 7/8 | 18 | 1516900 | |
18817 | HYU | 100 | 1/64 | 0 | ||||||
18818 | HZFS | 12300 | 15 1/16 | 14 3/4 | 15 1/4 | 0 | ||||
18819 | HZRC | 0 | 0 | |||||||
18820 | HZWV | 2200 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 41 1/2 | 2200 | |
18821 | HpA | 900 | 36 1/4 | 0 | ||||||
18822 | Hw | 0 | 0 | |||||||
18823 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
18824 | I.ACB | 0 | 0 | |||||||
18825 | I.AGI | 0 | 0 | |||||||
18826 | I.AIN | 0 | 0 | |||||||
18827 | I.ALE | 0 | 0 | |||||||
18828 | I.ALI | 0 | 0 | |||||||
18829 | I.ALR | 0 | 0 | |||||||
18830 | I.ANS | 0 | 0 | |||||||
18831 | I.API | 0 | 0 | |||||||
18832 | I.ASG | 0 | 0 | |||||||
18833 | I.ASI | 0 | 0 | |||||||
18834 | I.ATE | 0 | 0 | |||||||
18835 | I.AUP | 0 | 0 | |||||||
18836 | I.BAN | 0 | 0 | |||||||
18837 | I.BAV | 0 | 0 | |||||||
18838 | I.BEN | 0 | 0 | |||||||
18839 | I.BER | 0 | 0 | |||||||
18840 | I.BNA | 0 | 0 | |||||||
18841 | I.BNL | 0 | 0 | |||||||
18842 | I.BNO | 0 | 0 | |||||||
18843 | I.BPM | 0 | 0 | |||||||
18844 | I.BPN | 0 | 0 | |||||||
18845 | I.BUL | 0 | 0 | |||||||
18846 | I.CAR | 0 | 0 | |||||||
18847 | I.CIT | 0 | 0 | |||||||
18848 | I.COC | 0 | 0 | |||||||
18849 | I.CRF | 0 | 0 | |||||||
18850 | I.CRO | 0 | 0 | |||||||
18851 | I.DAL | 0 | 0 | |||||||
18852 | I.ECH | 0 | 0 | |||||||
18853 | I.EDS | 0 | 0 | |||||||
18854 | I.EFI | 0 | 0 | |||||||
18855 | I.ELS | 0 | 0 | |||||||
18856 | I.ENE | 0 | 0 | |||||||
18857 | I.ENI | 0 | 0 | |||||||
18858 | I.ERC | 0 | 0 | |||||||
18859 | I.FA | 0 | 0 | |||||||
18860 | I.FCT | 0 | 0 | |||||||
18861 | I.FFI | 0 | 0 | |||||||
18862 | I.FIA | 0 | 0 | |||||||
18863 | I.FID | 0 | 0 | |||||||
18864 | I.FIT | 0 | 0 | |||||||
18865 | I.FNV | 0 | 0 | |||||||
18866 | I.GEM | 0 | 0 | |||||||
18867 | I.GFR | 0 | 0 | |||||||
18868 | I.IFI | 0 | 0 | |||||||
18869 | I.IFR | 0 | 0 | |||||||
18870 | I.IMI | 0 | 0 | |||||||
18871 | I.IRI | 0 | 0 | |||||||
18872 | I.ISA | 0 | 0 | |||||||
18873 | I.ITG | 0 | 0 | |||||||
18874 | I.ITL | 0 | 0 | |||||||
18875 | I.LAI | 0 | 0 | |||||||
18876 | I.MDB | 0 | 0 | |||||||
18877 | I.MEC | 0 | 0 | |||||||
18878 | I.MEI | 0 | 0 | |||||||
18879 | I.MMI | 0 | 0 | |||||||
18880 | I.MMO | 0 | 0 | |||||||
18881 | I.MNT | 0 | 0 | |||||||
18882 | I.MPS | 0 | 0 | |||||||
18883 | I.NBG | 0 | 0 | |||||||
18884 | I.NMB | 0 | 0 | |||||||
18885 | I.OLV | 0 | 0 | |||||||
18886 | I.OPI | 0 | 0 | |||||||
18887 | I.PC | 0 | 0 | |||||||
18888 | I.PFS | 0 | 0 | |||||||
18889 | I.PIR | 0 | 0 | |||||||
18890 | I.RCS | 0 | 0 | |||||||
18891 | I.SAE | 0 | 0 | |||||||
18892 | I.SGS | 0 | 0 | |||||||
18893 | I.SME | 0 | 0 | |||||||
18894 | I.SMT | 0 | 0 | |||||||
18895 | I.SOI | 0 | 0 | |||||||
18896 | I.SPM | 0 | 0 | |||||||
18897 | I.STE | 0 | 0 | |||||||
18898 | I.STT | 0 | 0 | |||||||
18899 | I.TAS | 0 | 0 | |||||||
18900 | I.TLI | 0 | 0 | |||||||
18901 | I.TRE | 0 | 0 | |||||||
18902 | IAA | 0 | 195.54 | 0 | ||||||
18903 | IAAC | 100 | 4 5/16 | 3 5/8 | 4 3/8 | 0 | ||||
18904 | IAACW | 800 | 1/8 | 1/8 | 3/16 | 0 | ||||
18905 | IAAI | 1000 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 4200 | |
18906 | IAAP | 0 | 0 | |||||||
18907 | IAAPF | 800 | 7 3/8 | 7 7/8 | 8 | 7 1/4 | 7 3/8 | 7 3/4 | 64200 | |
18908 | IAAPX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
18909 | IAAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.48 | 4.58 | 336 | |
18910 | IABDX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
18911 | IABLX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
18912 | IABS | 0 | 0 | |||||||
18913 | IABSF | 2000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 12000 | |
18914 | IAC | 400 | 22 1/8 | 22 1/4 | 22 3/4 | 0 | ||||
18915 | IACA | 0 | 0 | |||||||
18916 | IACAX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
18917 | IACC | 1000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
18918 | IACG | 0 | 0 | |||||||
18919 | IACI | 1000 | 10 1/4 | 9 7/8 | 11 1/4 | 0 | ||||
18920 | IACM | 2000 | 1.0312 | 0.5625 | 1.0000 | 0 | ||||
18921 | IACQ | 9700 | 9.5000 | 8.8750 | 10.8750 | 0 | ||||
18922 | IACQU | 2000 | 9.8750 | 9.6250 | 12.3750 | 0 | ||||
18923 | IACQW | 300 | 1.3750 | 0.6250 | 1.3750 | 0 | ||||
18924 | IACQZ | 1300 | 3.5000 | 3.5000 | 6.0000 | 0 | ||||
18925 | IACS | 0 | 0 | |||||||
18926 | IACSQ | 0 | 0 | |||||||
18927 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
18928 | IAD | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 700 | |
18929 | IADC | 0 | 0 | |||||||
18930 | IADCX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
18931 | IADE | 0 | 0 | |||||||
18932 | IADG | 0 | 0 | |||||||
18933 | IADL | 0 | 0 | |||||||
18934 | IADO | 0 | 0 | |||||||
18935 | IADR | 0 | 0 | |||||||
18936 | IADW | 0 | 0 | |||||||
18937 | IADp | 100 | 27 | 27 | 29 | 0 | ||||
18938 | IAECX | 0 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0 | |
18939 | IAEGX | 0 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | |
18940 | IAF | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 300 | |
18941 | IAFCX | 0 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0 | |
18942 | IAGAX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 17.02 | 0 | |
18943 | IAGBX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
18944 | IAGCX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
18945 | IAGRX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
18946 | IAGVX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
18947 | IAGXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.32 | 4.44 | 272 | |
18948 | IAHM | 100 | 1.3750 | 1.3750 | 1.5000 | 0 | ||||
18949 | IAIBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
18950 | IAIC | 1000 | 4.5000 | 4.2500 | 5.2500 | 0 | ||||
18951 | IAICX | 0 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | |
18952 | IAIF | 500 | 4.0000 | 3.0000 | 5.0000 | 0 | ||||
18953 | IAINX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
18954 | IAIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.69 | 4.80 | 307 | |
18955 | IAL | 300 | 24 1/2 | 0 | ||||||
18956 | IALO | 0 | 0 | |||||||
18957 | IALS | 0 | 0 | |||||||
18958 | IAM | 0 | 0 | |||||||
18959 | IAMCX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | |
18960 | IAMD | 0 | 0 | |||||||
18961 | IAMFX | 0 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0 | |
18962 | IAMS | 0 | 0 | |||||||
18963 | IAPI | 1500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 20100 | |
18964 | IAPXX | 0 | 0 | |||||||
18965 | IARGX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | |
18966 | IART | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 | 21500 | |
18967 | IARVX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
18968 | IASC | 0 | 0 | |||||||
18969 | IASCA | 1000 | 4.2500 | 4.3750 | 4.6250 | 4.2500 | 4.2500 | 4.5000 | 34200 | |
18970 | IASG | 4 | 168.7488 | 4.2500 | 6.2500 | 0 | ||||
18971 | IASI | 2000 | 11 3/8 | 10 3/4 | 11 1/2 | 10 5/8 | 11 | 11 3/8 | 141200 | |
18972 | IASKX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
18973 | IAT | 1000 | 3 9/16 | 3 3/16 | 3 11/16 | 0 | ||||
18974 | IATB | 0 | 0 | |||||||
18975 | IATM | 0 | 0 | |||||||
18976 | IATN | 0 | 0 | |||||||
18977 | IATP | 1000 | 7.2500 | 7.7500 | 7.7500 | 7.2500 | 6.7500 | 7.7500 | 1200 | |
18978 | IATR | 0 | 0 | |||||||
18979 | IATV | 1000 | 3 3/16 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 5/16 | 9800 | |
18980 | IATW | 0 | 0 | |||||||
18981 | IAUS | 200 | 8.4375 | 8.4375 | 8.4375 | 7.8750 | 7.8750 | 8.4375 | 3500 | |
18982 | IAV | 0 | 0 | |||||||
18983 | IAVCX | 0 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0 | |
18984 | IBABX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
18985 | IBACX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
18986 | IBAH | 3000 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
18987 | IBALX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.41 | 0 | |
18988 | IBAN | 1000 | 29 | 29 3/8 | 29 3/8 | 28 3/4 | 28 3/4 | 29 1/8 | 9600 | |
18989 | IBC | 700 | 41 3/4 | 41 1/2 | 41 3/4 | 41 1/2 | 41 5/8 | 42 1/4 | 8500 | |
18990 | IBCB | 0 | 0 | |||||||
18991 | IBCO | 3000 | 0.0010 | 0 | ||||||
18992 | IBCP | 100 | 29 | 29 | 29 | 29 | 28 | 29 | 700 | |
18993 | IBCPP | 0 | 0 | |||||||
18994 | IBCR | 0 | 0 | |||||||
18995 | IBCS | 0 | 0 | |||||||
18996 | IBCT | 0 | 0 | |||||||
18997 | IBCX | 0 | 0 | |||||||
18998 | IBCYX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
18999 | IBCZ | 0 | 0 | |||||||
19000 | IBDB | 2300 | 10.2500 | 0 | ||||||
19001 | IBDSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
19002 | IBET | 1400 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 17/32 | 1400 | |
19003 | IBETW | 4600 | 11/32 | 11/32 | 13/32 | 800 | ||||
19004 | IBEV | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19005 | IBEVC | 0 | 0 | |||||||
19006 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19007 | IBF | 100 | 8 15/16 | 8 7/8 | 9 1/4 | 0 | ||||
19008 | IBFA | 0 | 0 | |||||||
19009 | IBI | 1000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 2000 | |
19010 | IBIB | 0 | 0 | |||||||
19011 | IBIC | 0 | 0 | |||||||
19012 | IBIH | 0 | 0 | |||||||
19013 | IBIL | 0 | 0 | |||||||
19014 | IBIN | 6000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 7000 | |
19015 | IBIO | 0 | 0 | |||||||
19016 | IBIP | 0 | 0 | |||||||
19017 | IBIR | 0 | 0 | |||||||
19018 | IBIS | 2000 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 5/8 | 8 7/8 | 14100 | |
19019 | IBISW | 3000 | 3 11/16 | 4 | 4 | 3 11/16 | 3 5/8 | 3 7/8 | 4200 | |
19020 | IBIT | 0 | 0 | |||||||
19021 | IBIW | 0 | 0 | |||||||
19022 | IBIY | 0 | 0 | |||||||
19023 | IBK | 0 | 11 7/8 | 12 5/8 | 0 | |||||
19024 | IBKA | 0 | 0 | |||||||
19025 | IBLUX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.95 | 0 | |
19026 | IBM | 1000 | 130 | 128 1/2 | 130 | 128 1/2 | 129 3/4 | 130 1/4 | 28000 | |
19027 | IBMA | 0 | 0 | |||||||
19028 | IBMB | 0 | 0 | |||||||
19029 | IBMC | 0 | 0 | |||||||
19030 | IBMD | 0 | 0 | |||||||
19031 | IBME | 0 | 0 | |||||||
19032 | IBMF | 0 | 0 | |||||||
19033 | IBMG | 0 | 0 | |||||||
19034 | IBMH | 0 | 0 | |||||||
19035 | IBMI | 0 | 0 | |||||||
19036 | IBMJ | 0 | 0 | |||||||
19037 | IBMK | 0 | 0 | |||||||
19038 | IBML | 0 | 0 | |||||||
19039 | IBMM | 0 | 0 | |||||||
19040 | IBMN | 0 | 0 | |||||||
19041 | IBMO | 0 | 0 | |||||||
19042 | IBMP | 0 | 0 | |||||||
19043 | IBMQ | 0 | 0 | |||||||
19044 | IBMR | 0 | 0 | |||||||
19045 | IBMS | 0 | 0 | |||||||
19046 | IBMT | 0 | 0 | |||||||
19047 | IBMU | 0 | 0 | |||||||
19048 | IBMV | 0 | 0 | |||||||
19049 | IBMW | 0 | 0 | |||||||
19050 | IBMX | 0 | 0 | |||||||
19051 | IBMY | 0 | 0 | |||||||
19052 | IBMZ | 0 | 0 | |||||||
19053 | IBMpA | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 3/8 | 300 | |
19054 | IBN | 0 | 0 | |||||||
19055 | IBNC | 2000 | 42.0000 | 41.5000 | 42.0000 | 41.5000 | 41.0000 | 44.0000 | 8400 | |
19056 | IBNJ | 5000 | 20 | 17 1/2 | 21 1/4 | 17 | 152800 | |||
19057 | IBNJP | 100 | 15 | 14 1/2 | 16 1/2 | 0 | ||||
19058 | IBNL | 1000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
19059 | IBOA | 12000 | 0.1300 | 0.0625 | 0.2500 | 0 | ||||
19060 | IBP | 400 | 24 1/4 | 24 | 24 3/8 | 24 | 24 | 25 1/4 | 3600 | |
19061 | IBPI | 0 | 0 | |||||||
19062 | IBPK | 0 | 0 | |||||||
19063 | IBPN | 0 | 0 | |||||||
19064 | IBPP | 0 | 0 | |||||||
19065 | IBPW | 0 | 0 | |||||||
19066 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19067 | IBRM | 9000 | 13/32 | 9/32 | 15/32 | 9/32 | 13/32 | 15/32 | 143200 | |
19068 | IBRN | 0 | 0 | |||||||
19069 | IBRNO | 0 | 0 | |||||||
19070 | IBRNP | 0 | 0 | |||||||
19071 | IBRU | 4400 | 0.1250 | 0 | ||||||
19072 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19073 | IBSC | 5000 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
19074 | IBSD | 0 | 0 | |||||||
19075 | IBSDF | 400 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 1000 | |
19076 | IBSF | 400 | 15 5/16 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/4 | 15 3/8 | 9100 | |
19077 | IBSI | 0 | 0 | |||||||
19078 | IBST | 0 | 0 | |||||||
19079 | IBT | 0 | 0 | |||||||
19080 | IBT.A | 0 | 0 | |||||||
19081 | IBT.B | 0 | 0 | |||||||
19082 | IBTB | 200 | 38.1250 | 0 | ||||||
19083 | IBUS | 0 | 0 | |||||||
19084 | IC | 100 | 30 3/8 | 30 1/8 | 30 3/4 | 30 | 29 7/8 | 30 3/8 | 1300 | |
19085 | ICA | 1000 | 15 1/2 | 14 7/8 | 15 1/4 | 0 | ||||
19086 | ICAB | 0 | 0 | |||||||
19087 | ICABX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
19088 | ICAC | 0 | 0 | |||||||
19089 | ICACX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
19090 | ICAEX | 0 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | |
19091 | ICAG | 0 | 0.0625 | 0.1500 | 0 | |||||
19092 | ICALX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.49 | 0 | |
19093 | ICAM | 0 | 0 | |||||||
19094 | ICAMF | 0 | 0 | |||||||
19095 | ICAPX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.95 | 0 | |
19096 | ICAR | 1000 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/8 | 4000 | |
19097 | ICASX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.14 | 0 | |
19098 | ICAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.22 | 5.38 | 2951 | |
19099 | ICAY | 0 | 0 | |||||||
19100 | ICB | 1200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 7/8 | 1500 | |
19101 | ICCA | 100 | 5.1250 | 4.8750 | 5.1250 | 4.8750 | 4.9375 | 5.1250 | 10300 | |
19102 | ICCC | 200 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 6900 | |
19103 | ICCI | 0 | 0 | |||||||
19104 | ICCL | 500 | 3.2500 | 0 | ||||||
19105 | ICCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.59 | 4.69 | 9625 | |
19106 | ICDEX | 0 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | |
19107 | ICE | 0 | 0 | |||||||
19108 | ICEC | 0 | 0 | |||||||
19109 | ICECX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
19110 | ICEI | 0 | 0 | |||||||
19111 | ICEK | 0 | 0 | |||||||
19112 | ICEL | 500 | 18 1/8 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 158000 | |
19113 | ICER | 0 | 0 | |||||||
19114 | ICESX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
19115 | ICET | 0 | 0 | |||||||
19116 | ICEV | 0 | 0 | |||||||
19117 | ICF | 1200 | 2 3/8 | 2 1/8 | 2 5/8 | 0 | ||||
19118 | ICFE | 0 | 0 | |||||||
19119 | ICG | 300 | 19 | 19 5/8 | 20 1/8 | 0 | ||||
19120 | ICGA | 0 | 0 | |||||||
19121 | ICGI | 2500 | 0.8125 | 0.6875 | 1.0000 | 0 | ||||
19122 | ICGM | 0 | 0 | |||||||
19123 | ICGN | 300 | 6 5/8 | 6 3/4 | 6 7/8 | 6 1/2 | 6 3/8 | 6 5/8 | 66900 | |
19124 | ICGR | 0 | 0 | |||||||
19125 | ICGS | 0 | 0 | |||||||
19126 | ICGT | 0 | 0 | |||||||
19127 | ICGX | 0 | 0 | |||||||
19128 | ICH | 0 | 0 | |||||||
19129 | ICHD | 85000 | 0.0775 | 0.0750 | 0.0800 | 0.0600 | 0.0725 | 0.0800 | 423000 | |
19130 | ICHDP | 4000 | 0.7187 | 0.6875 | 0.7187 | 0.6800 | 0.5937 | 0.7187 | 10100 | |
19131 | ICHIX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.27 | 0 | |
19132 | ICI | 100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 52 1/8 | 100 | |
19133 | ICIC | 800 | 0.5000 | 0 | ||||||
19134 | ICII | 300 | 35 3/8 | 35 3/4 | 36 | 35 1/4 | 35 3/8 | 36 | 30800 | |
19135 | ICIO | 0 | 0 | |||||||
19136 | ICIS | 14000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 29000 | |
19137 | ICIX | 100 | 33 1/4 | 32 1/2 | 34 | 32 | 33 1/4 | 33 3/4 | 78000 | |
19138 | ICL | 300 | 5 1/8 | 4 1/2 | 4 7/8 | 0 | ||||
19139 | ICLI | 0 | 0 | |||||||
19140 | ICLS | 0 | 0 | |||||||
19141 | ICM | 400 | 6 1/8 | 0 | ||||||
19142 | ICMI | 0 | 0 | |||||||
19143 | ICMT | 15000 | 0.8000 | 0.6250 | 0.8125 | 0 | ||||
19144 | ICN | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 3/4 | 3000 | |
19145 | ICNA | 0 | 0 | |||||||
19146 | ICND | 0 | 0 | |||||||
19147 | ICNI | 100 | 0.2812 | 0.3750 | 0.4375 | 52300 | ||||
19148 | ICNL | 0 | 0 | |||||||
19149 | ICNP | 0 | 0 | |||||||
19150 | ICNT | 1000 | 4 7/16 | 4 3/8 | 4 7/16 | 4 3/8 | 4 5/16 | 4 7/16 | 16600 | |
19151 | ICNX | 0 | 0 | |||||||
19152 | ICNZ | 0 | 0 | |||||||
19153 | ICOA | 8000 | 0.0500 | 0.0400 | 0.0900 | 0 | ||||
19154 | ICOC | 400 | 6 | 6 1/8 | 6 1/4 | 5 15/16 | 6 | 6 1/8 | 67000 | |
19155 | ICOCZ | 400 | 21 3/4 | 21 3/4 | 22 3/4 | 0 | ||||
19156 | ICOM | 0 | 0 | |||||||
19157 | ICOMF | 1000 | 7 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/8 | 115700 | |
19158 | ICOR | 500 | 6 7/8 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 14200 | |
19159 | ICOS | 800 | 8 | 7 3/4 | 8 1/8 | 7 5/8 | 7 7/8 | 8 | 95900 | |
19160 | ICPGX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.16 | 0 | |
19161 | ICPHX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.03 | 0 | |
19162 | ICRBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
19163 | ICRE | 0 | 0 | |||||||
19164 | ICRY | 1400 | 1.1875 | 0.9375 | 1.3125 | 0 | ||||
19165 | ICS | 3000 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
19166 | ICSBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
19167 | ICSCX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
19168 | ICST | 700 | 12 | 11 1/8 | 12 1/8 | 10 7/8 | 11 3/4 | 12 1/8 | 105800 | |
19169 | ICSV | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
19170 | ICSXX | 0 | 0 | |||||||
19171 | ICTG | 6500 | 11 1/8 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 34500 | |
19172 | ICTK | 2000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
19173 | ICTL | 2000 | 24 3/8 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 88900 | |
19174 | ICTS | 0 | 0 | |||||||
19175 | ICTSF | 1000 | 12 | 12 3/8 | 12 5/8 | 11 7/8 | 11 7/8 | 12 1/8 | 70500 | |
19176 | ICTT | 1000 | 3.0000 | 2.8750 | 7.8750 | 2.5000 | 3.2500 | 8.0000 | 4400 | |
19177 | ICTXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.01 | 5.16 | 853 | |
19178 | ICUI | 2500 | 7 1/8 | 7 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/8 | 70600 | |
19179 | ICUT | 1500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 1/8 | 20500 | |
19180 | ICUTW | 7700 | 1 | 1 | 1 5/8 | 1 | 1 | 1 5/8 | 53900 | |
19181 | ICUTZ | 4000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 31/32 | 4000 | |
19182 | ICWK | 0 | 0 | |||||||
19183 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19184 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19185 | IDA | 5000 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 3/4 | 5000 | |
19186 | IDAF | 0 | 0 | |||||||
19187 | IDAL | 0 | 0 | |||||||
19188 | IDAN | 0 | 0 | |||||||
19189 | IDANF | 6000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 6000 | |
19190 | IDB | 0 | 0 | |||||||
19191 | IDBCX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | |
19192 | IDBE | 0 | 0 | |||||||
19193 | IDBEF | 200 | 4 15/16 | 4 15/16 | 4 15/16 | 4 11/16 | 4 11/16 | 4 15/16 | 17300 | |
19194 | IDBYX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
19195 | IDC | 1000 | 7 7/16 | 7 7/16 | 7 1/2 | 7 5/16 | 7 5/16 | 7 5/8 | 35700 | |
19196 | IDCA | 0 | 0 | |||||||
19197 | IDCC | 400 | 4 5/8 | 4 7/8 | 4 7/8 | 4 9/16 | 4 9/16 | 4 7/8 | 124600 | |
19198 | IDCE | 0 | 0 | |||||||
19199 | IDCG | 0 | 0 | |||||||
19200 | IDCH | 0 | 0 | |||||||
19201 | IDCL | 0 | 0 | |||||||
19202 | IDCM | 0 | 0 | |||||||
19203 | IDCN | 5900 | 0.8000 | 0.7500 | 1.0000 | 0 | ||||
19204 | IDCO | 0 | 0 | |||||||
19205 | IDCS | 0 | 0 | |||||||
19206 | IDCT | 0 | 0 | |||||||
19207 | IDCV | 0 | 0 | |||||||
19208 | IDCX | 0 | 0 | |||||||
19209 | IDDS | 10000 | 4.7500 | 4.5000 | 5.0000 | 4.4687 | 4.5000 | 4.7500 | 55000 | |
19210 | IDEA | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 100 | |
19211 | IDEBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
19212 | IDEF | 0 | 0 | |||||||
19213 | IDEFX | 0 | 22.88 | 22.88 | 25.01 | 0 | ||||
19214 | IDES | 500 | 3.6250 | 0 | ||||||
19215 | IDETX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 23.81 | 0 | |
19216 | IDEUX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
19217 | IDEWX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | |
19218 | IDEYX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
19219 | IDFDX | 0 | 17.98 | 17.98 | 19.65 | 0 | ||||
19220 | IDFYX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
19221 | IDGBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
19222 | IDGF | 0 | 0 | |||||||
19223 | IDGYX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
19224 | IDHO | 0 | 0 | |||||||
19225 | IDHOO | 100 | 55.5500 | 55.5500 | 55.5500 | 55.5500 | 100 | |||
19226 | IDHOP | 300 | 102.7500 | 0 | ||||||
19227 | IDIBX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
19228 | IDID | 4000 | 0.0700 | 0.0700 | 0.0700 | 0.0200 | 293700 | |||
19229 | IDITX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 | |
19230 | IDIXX | 0 | 0 | |||||||
19231 | IDIYX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
19232 | IDKL | 0 | 0 | |||||||
19233 | IDMAX | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.65 | 0 | |
19234 | IDMBX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
19235 | IDMC | 1000 | 5 3/8 | 5 9/16 | 5 9/16 | 5 | 5 1/4 | 5 3/8 | 82800 | |
19236 | IDMCW | 2000 | 4 3/16 | 4 3/16 | 4 1/4 | 3 13/16 | 4 1/8 | 4 1/4 | 54200 | |
19237 | IDMYX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
19238 | IDNYX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | |
19239 | IDOR | 10000 | 0.0400 | 0 | ||||||
19240 | IDPH | 500 | 25 | 24 1/8 | 25 1/4 | 23 3/4 | 24 5/8 | 25 | 113900 | |
19241 | IDQBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
19242 | IDQYX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
19243 | IDRYX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
19244 | IDSA | 600 | 10.7500 | 0 | ||||||
19245 | IDSBX | 0 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | |
19246 | IDSCX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
19247 | IDSG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
19248 | IDSI | 1000 | 1.6562 | 1.6250 | 1.6562 | 1.5625 | 1.5625 | 1.6562 | 46400 | |
19249 | IDSN | 200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.0000 | 200 | |
19250 | IDSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86 | 4.96 | 24174 | |
19251 | IDSYX | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | |
19252 | IDTA | 11000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
19253 | IDTC | 1000 | 15 | 15 1/2 | 15 1/2 | 14 3/4 | 15 | 15 1/2 | 82400 | |
19254 | IDTI | 1100 | 9 3/4 | 9 7/8 | 10 | 9 11/16 | 9 3/4 | 9 7/8 | 622000 | |
19255 | IDTL | 200 | 8.8750 | 0 | ||||||
19256 | IDVO | 0 | 0 | |||||||
19257 | IDVYX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
19258 | IDWA | 0 | 0 | |||||||
19259 | IDX | 200 | 9 5/8 | 8 15/16 | 9 3/8 | 0 | ||||
19260 | IDXC | 600 | 31 5/8 | 32 | 32 | 31 1/2 | 31 1/2 | 32 | 23500 | |
19261 | IDXD | 0 | 0 | |||||||
19262 | IDXF | 0 | 0 | |||||||
19263 | IDXG | 0 | 0 | |||||||
19264 | IDXI | 100 | 0.1400 | 0 | ||||||
19265 | IDXO | 0 | 0 | |||||||
19266 | IDXS | 0 | 0 | |||||||
19267 | IDXW | 0 | 0 | |||||||
19268 | IDXX | 4000 | 43 5/8 | 44 | 44 | 43 1/2 | 43 1/4 | 43 5/8 | 156600 | |
19269 | IDYN | 2000 | 3 5/16 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 7/16 | 21000 | |
19270 | IDYXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86 | 4.96 | 586 | |
19271 | IEC | 100 | 16 7/8 | 16 5/8 | 17 1/4 | 0 | ||||
19272 | IECE | 100 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 3/8 | 6 5/8 | 6600 | |
19273 | IECK | 0 | 0 | |||||||
19274 | IECS | 20000 | 0.4687 | 0.4687 | 0.4687 | 0.4531 | 0.4375 | 0.4687 | 80200 | |
19275 | IECT | 0 | 0 | |||||||
19276 | IEHC | 400 | 0.2500 | 0.2500 | 0.3125 | 0 | ||||
19277 | IEI | 300 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/2 | 300 | |
19278 | IEIB | 500 | 2 31/32 | 2 7/8 | 2 31/32 | 2 11/16 | 2 13/16 | 3 3/32 | 6000 | |
19279 | IEIBX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0 | |
19280 | IEIG | 0 | 0 | |||||||
19281 | IEIR | 0 | 0 | |||||||
19282 | IEIT | 0 | 0 | |||||||
19283 | IEMG | 0 | 0 | |||||||
19284 | IEPI | 1000 | 0.3125 | 0.1250 | 0.3750 | 0 | ||||
19285 | IEQBX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
19286 | IEQCX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
19287 | IEQIX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.15 | 0 | |
19288 | IES | 100 | 30 1/8 | 30 3/8 | 30 3/8 | 30 1/8 | 29 7/8 | 30 3/8 | 2800 | |
19289 | IESC | 0 | 0 | |||||||
19290 | IESL | 0 | 0 | |||||||
19291 | IESN | 0 | 0 | |||||||
19292 | IESP | 0 | 0 | |||||||
19293 | IESR | 0 | 0 | |||||||
19294 | IESU | 0 | 0 | |||||||
19295 | IESUP | 400 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 400 | |||
19296 | IESX | 0 | 0 | |||||||
19297 | IESY | 0 | 0 | |||||||
19298 | IEU | 200 | 24 1/2 | 0 | ||||||
19299 | IEUC | 0 | 0 | |||||||
19300 | IEVAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.31 | 0 | |
19301 | IEX | 500 | 33 3/4 | 34 1/4 | 34 5/8 | 0 | ||||
19302 | IEXD | 0 | 0 | |||||||
19303 | IEXP | 0 | 0 | |||||||
19304 | IEXW | 0 | 0 | |||||||
19305 | IF | 1000 | 10 1/8 | 9 1/2 | 9 7/8 | 0 | ||||
19306 | IFC/WS | 0 | 1/8 | 3/8 | 0 | |||||
19307 | IFCI | 1000 | 1 1/8 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 11900 | |
19308 | IFCIW | 700 | 1/8 | 1/8 | 3/16 | 0 | ||||
19309 | IFCS | 0 | 0 | |||||||
19310 | IFCSF | 0 | 0 | |||||||
19311 | IFDB | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
19312 | IFDC | 0 | 0 | |||||||
19313 | IFEGX | 0 | 10.78 | 10.78 | 11.23 | 0 | ||||
19314 | IFEX | 0 | 0 | |||||||
19315 | IFF | 800 | 42 7/8 | 43 1/8 | 43 5/8 | 0 | ||||
19316 | IFFE | 0 | 0 | |||||||
19317 | IFFS | 0 | 0 | |||||||
19318 | IFG | 500 | 32 7/8 | 31 3/4 | 32 5/8 | 0 | ||||
19319 | IFGF | 0 | 0 | |||||||
19320 | IFGI | 0 | 0 | |||||||
19321 | IFGNX | 0 | 10.01 | 10.01 | 10.43 | 0 | ||||
19322 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19323 | IFIGX | 0 | 9.97 | 9.97 | 10.39 | 0 | ||||
19324 | IFIN | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 7/8 | 900 | |
19325 | IFINA | 100 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 100 | |||
19326 | IFINX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.23 | 0 | |
19327 | IFIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.25 | 5.36 | 227 | |
19328 | IFLBX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
19329 | IFLCX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
19330 | IFLM | 100 | 8.7488 | 0 | ||||||
19331 | IFLO | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 86600 | |
19332 | IFMI | 3200 | 0.5000 | 1.0000 | 3.2500 | 0 | ||||
19333 | IFMX | 16400 | 27 1/8 | 27 | 27 1/2 | 26 3/4 | 27 | 27 1/8 | 1874400 | |
19334 | IFN | 500 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 800 | |
19335 | IFNC | 200 | 61.0000 | 0 | ||||||
19336 | IFNY | 13000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 7/16 | 21000 | |
19337 | IFNYW | 0 | 0.0100 | 0.0800 | 0 | |||||
19338 | IFNYZ | 0 | 0.0050 | 0.0300 | 0 | |||||
19339 | IFOF | 429 | 0.4896 | 0.0600 | 0.0700 | 0 | ||||
19340 | IFOXX | 0 | 0 | |||||||
19341 | IFP.A | 0 | 0 | |||||||
19342 | IFPAX | 0 | 10.11 | 10.11 | 10.53 | 0 | ||||
19343 | IFPXX | 0 | 0.58 | 3.04 | 3.09 | 675 | ||||
19344 | IFRS | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 6200 | |
19345 | IFS | 1700 | 24 | 0 | ||||||
19346 | IFSB | 1000 | 7 3/8 | 7 | 7 3/4 | 0 | ||||
19347 | IFSC | 1000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/4 | 1 3/8 | 635200 | |
19348 | IFSG | 0 | 0 | |||||||
19349 | IFSI | 0 | 0 | |||||||
19350 | IFSIA | 100 | 16 1/4 | 16 5/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 12700 | |
19351 | IFSL | 900 | 20 3/8 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 3500 | |
19352 | IFSN | 1000 | 0.6875 | 0.3750 | 0.7500 | 0 | ||||
19353 | IFSS | 8500 | 0.4500 | 0 | ||||||
19354 | IFST | 7000 | 14.5000 | 0 | ||||||
19355 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19356 | IFT | 12600 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | ||||
19357 | IFTI | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 2000 | |
19358 | IFTIW | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
19359 | IFTIZ | 4000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 4000 | |
19360 | IFTXX | 0 | 0 | |||||||
19361 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19362 | IG | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 5/8 | 2500 | |
19363 | IGBFX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.58 | 0 | |
19364 | IGC | 100 | 2 13/16 | 0 | ||||||
19365 | IGCA | 800 | 5 9/16 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 17400 | |
19366 | IGCI | 0 | 0 | |||||||
19367 | IGCT | 0 | 0 | |||||||
19368 | IGCU | 0 | 0 | |||||||
19369 | IGCX | 0 | 0 | |||||||
19370 | IGEN | 5000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 57700 | |
19371 | IGENP | 0 | 0 | |||||||
19372 | IGF | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 3/4 | 500 | |
19373 | IGFA | 0 | 0 | |||||||
19374 | IGGI | 1000 | 3.0000 | 3.0000 | 3.3750 | 0 | ||||
19375 | IGHS | 3000 | 2.0000 | 2.1250 | 2.2500 | 1.3750 | 2.0000 | 2.2500 | 42500 | |
19376 | IGI | 0 | 0 | |||||||
19377 | IGIBX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
19378 | IGISX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
19379 | IGL | 300 | 38 3/8 | 38 1/2 | 38 5/8 | 38 3/8 | 37 7/8 | 38 1/2 | 600 | |
19380 | IGLBX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 22.79 | 0 | |
19381 | IGLCX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | |
19382 | IGLGX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.64 | 0 | |
19383 | IGLI | 0 | 0 | |||||||
19384 | IGLK | 0 | 0 | |||||||
19385 | IGLN | 0 | 0 | |||||||
19386 | IGLOX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
19387 | IGLR | 0 | 0 | |||||||
19388 | IGLT | 0 | 0 | |||||||
19389 | IGLWX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | |
19390 | IGLX | 0 | 0 | |||||||
19391 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19392 | IGMK | 0 | 0 | |||||||
19393 | IGNE | 5000 | 0.1000 | 0.0950 | 0.1200 | 0 | ||||
19394 | IGP | 200 | 52 | 45 | 55 | 0 | ||||
19395 | IGPC | 0 | 0 | |||||||
19396 | IGPF | 0 | 0 | |||||||
19397 | IGPFF | 3000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 3000 | |
19398 | IGRA | 0 | 0 | |||||||
19399 | IGRBX | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0 | |
19400 | IGRE | 0 | 0 | |||||||
19401 | IGRLF | 0 | 0 | |||||||
19402 | IGRM | 200 | 0.7968 | 0.5800 | 0.8000 | 0.5000 | 0.6500 | 0.7968 | 118200 | |
19403 | IGRN | 1000 | 2.6250 | 0 | ||||||
19404 | IGRP | 500 | 19 | 19 | 19 | 19 | 19 | 20 | 500 | |
19405 | IGRR | 0 | 0 | |||||||
19406 | IGRRN | 0 | 0 | |||||||
19407 | IGRRO | 0 | 0 | |||||||
19408 | IGRRP | 0 | 0 | |||||||
19409 | IGRWX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
19410 | IGRYX | 0 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | |
19411 | IGS | 500 | 19 1/2 | 20 1/2 | 21 1/4 | 0 | ||||
19412 | IGSC | 0 | 0 | |||||||
19413 | IGSI | 0 | 0 | |||||||
19414 | IGSV | 1100 | 11.5000 | 0 | ||||||
19415 | IGSXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.18 | 5.33 | 2461 | |
19416 | IGT | 100 | 22 1/8 | 22 1/2 | 22 5/8 | 22 | 21 7/8 | 22 1/4 | 11900 | |
19417 | IGTA | 0 | 0 | |||||||
19418 | IGTB | 100 | 3.7500 | 3.7500 | 4.7500 | 0 | ||||
19419 | IGTEX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 | |
19420 | IGTH | 0 | 0 | |||||||
19421 | IGTL | 0 | 0 | |||||||
19422 | IGTN | 0 | 0 | |||||||
19423 | IGTS | 0 | 0 | |||||||
19424 | IGTY | 0 | 0 | |||||||
19425 | IGVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.11 | 5.25 | 675 | |
19426 | IGYN | 1000 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 3/8 | 9 7/8 | 20500 | |
19427 | IHC | 10800 | 28 3/4 | 28 1/8 | 28 5/8 | 0 | ||||
19428 | IHCA | 0 | 0 | |||||||
19429 | IHCN | 0 | 0 | |||||||
19430 | IHCS | 0 | 0 | |||||||
19431 | IHHI | 2200 | 2 1/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 21400 | |
19432 | IHII | 400 | 10 3/8 | 10 1/8 | 10 1/2 | 9 7/8 | 10 1/4 | 10 1/2 | 128100 | |
19433 | IHIIW | 1000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 3/4 | 7 | 10300 | |
19434 | IHIIZ | 6000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 3 | 19500 | |
19435 | IHITF | 0 | 1.3125 | 1.6250 | 0 | |||||
19436 | IHIYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
19437 | IHK | 500 | 15 1/4 | 0 | ||||||
19438 | IHKC | 0 | 0 | |||||||
19439 | IHKL | 0 | 0 | |||||||
19440 | IHNI | 300 | 2 13/16 | 2 7/8 | 2 15/16 | 2 3/4 | 2 13/16 | 2 15/16 | 73900 | |
19441 | IHOP | 400 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 302600 | |
19442 | IHS | 100 | 26 1/2 | 26 1/4 | 27 | 0 | ||||
19443 | IHSC | 500 | 5.0000 | 0 | ||||||
19444 | IHSD | 0 | 0 | |||||||
19445 | IHSE | 0 | 0 | |||||||
19446 | IHSI | 0 | 0 | |||||||
19447 | IHSN | 0 | 0 | |||||||
19448 | IHSP | 0 | 0 | |||||||
19449 | IHST | 0 | 0 | |||||||
19450 | IHTYX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
19451 | IHYBX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
19452 | II | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1000 | |||
19453 | II.W | 0 | 0 | |||||||
19454 | II/WS | 5000 | 1/2 | 0 | ||||||
19455 | IIA | 0 | 132.00 | 0 | ||||||
19456 | IIB | 0 | 130.65 | 0 | ||||||
19457 | IIC | 2000 | 11 5/8 | 11 5/8 | 12 | 0 | ||||
19458 | IICR | 1200 | 36 | 36 | 36 1/4 | 36 | 36 | 40 | 4800 | |
19459 | IIF | 200 | 8 1/2 | 8 5/8 | 9 1/8 | 0 | ||||
19460 | IIFA | 0 | 0 | |||||||
19461 | IIG | 100 | 3/8 | 13500 | ||||||
19462 | IIGC | 0 | 0 | |||||||
19463 | IIGL | 0 | 0 | |||||||
19464 | IIHC | 600 | 11.8750 | 11.8750 | 12.2500 | 0 | ||||
19465 | IIHG | 0 | 0 | |||||||
19466 | III | 200 | 6 7/8 | 0 | ||||||
19467 | IIII | 1000 | 8 7/8 | 9 3/8 | 9 3/8 | 8 5/8 | 8 5/8 | 9 | 51600 | |
19468 | IIIO | 0 | 0 | |||||||
19469 | IIIT | 0 | 0 | |||||||
19470 | IIM | 2000 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | ||||
19471 | IIML | 100 | 5.1250 | 5.4750 | 5.4750 | 5.1250 | 5.0000 | 5.3500 | 4200 | |
19472 | IIN | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 100 | |
19473 | IINC | 0 | 0 | |||||||
19474 | IING | 0 | 0 | |||||||
19475 | IINI | 0 | 0 | |||||||
19476 | IINL | 0 | 0 | |||||||
19477 | IINR | 0 | 0 | |||||||
19478 | IINSX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.79 | 0 | |
19479 | IINX | 0 | 0 | |||||||
19480 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
19481 | IIS | 500 | 16 1/4 | 0 | ||||||
19482 | IISL | 0 | 0 | |||||||
19483 | IISLF | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 1/2 | 1 7/16 | 1 5/8 | 57000 | |
19484 | IIT | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 30 3/4 | 31 1/4 | 200 | |
19485 | IIT.A | 0 | 0 | |||||||
19486 | IITC | 0 | 0 | |||||||
19487 | IITCF | 200 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
19488 | IIV | 0 | 250.97 | 0 | ||||||
19489 | IIVI | 800 | 20 1/8 | 19 7/8 | 20 1/2 | 19 7/8 | 20 1/8 | 20 3/4 | 13400 | |
19490 | IIX | 0 | 258.20 | 259.01 | 260.83 | 256.69 | 0 | |||
19491 | IIXC | 3900 | 20 3/4 | 21 1/2 | 22 | 20 3/4 | 20 3/4 | 21 1/2 | 20400 | |
19492 | IJIN | 200 | 10 5/8 | 0 | ||||||
19493 | IJL | 400 | 13 7/8 | 0 | ||||||
19494 | IJLG | 0 | 0 | |||||||
19495 | IJLN | 0 | 0 | |||||||
19496 | IJMA | 0 | 0 | |||||||
19497 | IK | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 400 | |
19498 | IKEC | 2500 | 3 3/8 | 3 1/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 3/8 | 25800 | |
19499 | IKECW | 1000 | 7/8 | 7/8 | 15/16 | 7/8 | 7/8 | 1 1/4 | 11700 | |
19500 | IKOS | 400 | 21 1/2 | 21 | 21 1/2 | 20 5/8 | 21 1/4 | 21 1/2 | 28100 | |
19501 | IKWJ | 0 | 0 | |||||||
19502 | ILAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35 | 4.45 | 1930 | |
19503 | ILC | 0 | 0 | |||||||
19504 | ILCC | 100 | 8 1/8 | 8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 67200 | |
19505 | ILCIX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
19506 | ILCN | 0 | 0 | |||||||
19507 | ILCO | 1000 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 5300 | |
19508 | ILCT | 400 | 10 5/8 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 3600 | |
19509 | ILDC | 0 | 0 | |||||||
19510 | ILDCY | 1000 | 7 3/4 | 7 1/8 | 7 3/4 | 0 | ||||
19511 | ILDM | 2700 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.2500 | 4200 | |
19512 | ILDO | 100 | 0.2500 | 0 | ||||||
19513 | ILEX | 5000 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 18500 | |
19514 | ILEXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.93 | 2.96 | 91 | |
19515 | ILFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.13 | 5.27 | 28779 | |
19516 | ILGC | 700 | 0.0001 | 0 | ||||||
19517 | ILGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.96 | 5.07 | 6721 | |
19518 | ILHL | 500 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
19519 | ILI | 200 | 7 15/16 | 7 5/8 | 9 1/8 | 0 | ||||
19520 | ILIL | 9200 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
19521 | ILIS | 0 | 0 | |||||||
19522 | ILMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.13 | 5.27 | 10613 | |
19523 | ILN | 23600 | 26 3/8 | 26 1/2 | 26 7/8 | 0 | ||||
19524 | ILNI | 0 | 0 | |||||||
19525 | ILNK | 3000 | 4 25/32 | 4 3/4 | 5 1/4 | 0 | ||||
19526 | ILNL | 0 | 0 | |||||||
19527 | ILNO | 0 | 0 | |||||||
19528 | ILNS | 0 | 0 | |||||||
19529 | ILNXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.87 | 2.83 | 1084 | |
19530 | ILPC | 0 | 0 | |||||||
19531 | ILPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.06 | 5.18 | 15131 | |
19532 | ILRG | 3000 | 2.1250 | 1.8125 | 2.1250 | 1.8125 | 1.7500 | 2.2500 | 4000 | |
19533 | ILSC | 0 | 0 | |||||||
19534 | ILSCF | 0 | 0 | |||||||
19535 | ILT | 1000 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
19536 | ILTE | 0 | 0 | |||||||
19537 | ILTN | 0 | 0 | |||||||
19538 | ILTT | 0 | 0 | |||||||
19539 | ILTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.92 | 5.02 | 7504 | |
19540 | ILTZ | 0 | 0 | |||||||
19541 | IM | 0 | 0 | |||||||
19542 | IMAAX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
19543 | IMABF | 0 | 0.2450 | 0 | ||||||
19544 | IMABX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
19545 | IMACU | 0 | 0 | |||||||
19546 | IMAG | 3000 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
19547 | IMAI | 10000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 10000 | |
19548 | IMAK | 5000 | 23 | 22 | 23 1/4 | 22 | 22 3/4 | 23 1/2 | 42800 | |
19549 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
19550 | IMAS | 0 | 0 | |||||||
19551 | IMASF | 0 | 0 | |||||||
19552 | IMAT | 2000 | 4 11/16 | 4 5/16 | 4 13/16 | 4 5/16 | 4 21/32 | 4 23/32 | 921400 | |
19553 | IMAX | 0 | 0 | |||||||
19554 | IMAXF | 700 | 36 | 36 5/8 | 36 5/8 | 35 1/2 | 35 3/4 | 36 1/2 | 4200 | |
19555 | IMB | 300 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | ||||
19556 | IMBDX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
19557 | IMBT | 0 | 0 | |||||||
19558 | IMC | 3700 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
19559 | IMCC | 200 | 37 7/16 | 36 1/4 | 37 1/2 | 36 1/4 | 37 | 37 1/2 | 21700 | |
19560 | IMCE | 0 | 0 | |||||||
19561 | IMCI | 500 | 2 | 2 1/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 | 77500 | |
19562 | IMCIW | 1200 | 13/32 | 13/32 | 9/16 | 0 | ||||
19563 | IMCK | 0 | 0 | |||||||
19564 | IMCL | 1000 | 9 11/16 | 9 7/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 3/4 | 47600 | |
19565 | IMCO | 800 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
19566 | IMCR | 0 | 0 | |||||||
19567 | IMCX | 800 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 4 | 74600 | |
19568 | IMCXU | 300 | 4.0000 | 0 | ||||||
19569 | IMCXW | 800 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 3100 | |
19570 | IMD | 200 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 200 | |
19571 | IMDC | 1600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 7/8 | 1600 | |
19572 | IMDCC | 0 | 0 | |||||||
19573 | IMDD | 2200 | 1.1250 | 0.9375 | 1.1250 | 0.9375 | 1.0000 | 1.1875 | 5200 | |
19574 | IMDS | 300 | 2.8750 | 2.9375 | 3.0625 | 2.8125 | 2.8125 | 2.9375 | 74500 | |
19575 | IMDY | 0 | 0 | |||||||
19576 | IME | 100 | 47 | 0 | ||||||
19577 | IME+ | 0 | 0 | |||||||
19578 | IMEA | 2000 | 1.3750 | 1.4375 | 1.4375 | 1.1875 | 1.2500 | 1.3750 | 55300 | |
19579 | IMEC | 0 | 0 | |||||||
19580 | IMED | 3000 | 1 | 15/16 | 1 1/16 | 0 | ||||
19581 | IMER | 0 | 0 | |||||||
19582 | IMES | 1000 | 1.5000 | 1.6562 | 1.6562 | 1.5000 | 1.4687 | 1.5625 | 60900 | |
19583 | IMET | 0 | 0 | |||||||
19584 | IMEX | 1500 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 18500 | |
19585 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
19586 | IMF | 100 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
19587 | IMFS | 0 | 0 | |||||||
19588 | IMG | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 600 | |
19589 | IMGE | 6000 | 2.1250 | 1.9375 | 2.1250 | 1.9375 | 2.0312 | 2.1250 | 26500 | |
19590 | IMGI | 0 | 0.1250 | 0.6250 | 0 | |||||
19591 | IMGN | 900 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 11/16 | 36800 | |
19592 | IMGS | 1900 | 0.1000 | 0 | ||||||
19593 | IMGX | 500 | 2 27/32 | 2 29/32 | 2 15/16 | 2 13/16 | 2 13/16 | 2 7/8 | 207500 | |
19594 | IMGXP | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 7/8 | 1200 | |
19595 | IMGXW | 9500 | 3 | 3 | 3 | 3 | 2 13/16 | 3 1/8 | 9500 | |
19596 | IMH | 800 | 20 7/8 | 21 3/8 | 21 7/8 | 0 | ||||
19597 | IMHD | 0 | 0 | |||||||
19598 | IMHF | 0 | 0 | |||||||
19599 | IMHI | 2000 | 5.0000 | 5.1250 | 5.3750 | 5.0000 | 4.8750 | 5.3750 | 8100 | |
19600 | IMHL | 0 | 0 | |||||||
19601 | IMHS | 0 | 0 | |||||||
19602 | IMI | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 5/8 | 400 | |
19603 | IMIG | 0 | 0 | |||||||
19604 | IMIGL | 5000 | 94.6100 | 0 | ||||||
19605 | IMIGM | 0 | 0 | |||||||
19606 | IMIGP | 6200 | 59.9600 | 0 | ||||||
19607 | IMII | 200 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 164200 | |
19608 | IMIS | 0 | 0 | |||||||
19609 | IMIT | 0 | 0 | |||||||
19610 | IMJ | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 200 | |||
19611 | IMKE | 2100 | 3.5000 | 3.5000 | 4.7500 | 0 | ||||
19612 | IMKEU | 1000 | 3.6250 | 3.6250 | 4.7500 | 0 | ||||
19613 | IMKEW | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
19614 | IMKEZ | 100 | 0.1250 | 0.1250 | 0.4687 | 0 | ||||
19615 | IMKT | 0 | 0 | |||||||
19616 | IMKTA | 2500 | 16 1/4 | 16 | 16 1/2 | 16 | 16 1/8 | 16 1/2 | 304300 | |
19617 | IML | 500 | 40 1/4 | 0 | ||||||
19618 | IMMA | 0 | 0 | |||||||
19619 | IMMD | 10000 | 0.6875 | 0.6562 | 0.6875 | 0.6562 | 0.6250 | 0.6875 | 22600 | |
19620 | IMMI | 500 | 16 5/8 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 10200 | |
19621 | IMMU | 300 | 7 3/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 64700 | |
19622 | IMN | 500 | 25 1/4 | 25 | 25 3/8 | 25 | 25 1/4 | 25 5/8 | 1900 | |
19623 | IMNC | 0 | 0 | |||||||
19624 | IMNOC | 0 | 0 | |||||||
19625 | IMNP | 1000 | 1.6250 | 1.5625 | 1.6875 | 0 | ||||
19626 | IMNPW | 5000 | 0.4062 | 0.2812 | 0.4062 | 0 | ||||
19627 | IMNR | 1000 | 8 1/8 | 8 | 8 1/4 | 7 7/8 | 8 1/16 | 8 1/4 | 72300 | |
19628 | IMNS | 0 | 0 | |||||||
19629 | IMNT | 400 | 19 1/2 | 19 1/2 | 19 1/2 | 18 7/8 | 18 7/8 | 19 1/2 | 140900 | |
19630 | IMNTX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.54 | 0 | |
19631 | IMNW | 0 | 0 | |||||||
19632 | IMNX | 500 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 | 39900 | |
19633 | IMNYX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.53 | 0 | |
19634 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
19635 | IMO | 200 | 44 | 44 | 44 | 44 | 42 7/8 | 43 7/8 | 300 | |
19636 | IMOBF | 0 | 0 | |||||||
19637 | IMOC | 0 | 0 | |||||||
19638 | IMOG | 0 | 0 | |||||||
19639 | IMOI | 0 | 0 | |||||||
19640 | IMOL | 0 | 0 | |||||||
19641 | IMOM | 0 | 0 | |||||||
19642 | IMOW | 0 | 0 | |||||||
19643 | IMPA | 0 | 0 | |||||||
19644 | IMPAY | 0 | 21.7500 | 13.1250 | 13.3750 | 0 | ||||
19645 | IMPC | 0 | 0 | |||||||
19646 | IMPE | 0 | 0 | |||||||
19647 | IMPG | 0 | 0 | |||||||
19648 | IMPH | 400 | 12 1/4 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 4200 | |
19649 | IMPN | 600 | 6.0000 | 5.0000 | 6.0000 | 0 | ||||
19650 | IMPR | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 1000 | |
19651 | IMPRW | 7100 | 17/32 | 17/32 | 17/32 | 17/32 | 1/4 | 17/32 | 3500 | |
19652 | IMPS | 0 | 0 | |||||||
19653 | IMPT | 0 | 0 | |||||||
19654 | IMPX | 1000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/16 | 4 3/8 | 4 7/16 | 386000 | |
19655 | IMR | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 5/8 | 17 1/2 | 100 | |
19656 | IMRBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
19657 | IMRC | 1600 | 0.0200 | 0.0350 | 0.2000 | 0 | ||||
19658 | IMRE | 0 | 0 | |||||||
19659 | IMRFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.98 | 0 | |
19660 | IMRGA | 2100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1200 | 2100 | |
19661 | IMRS | 0 | 0 | |||||||
19662 | IMRT | 0 | 0 | |||||||
19663 | IMRX | 0 | 0 | |||||||
19664 | IMRXX | 0 | 0.11 | 5.13 | 5.26 | 1701 | ||||
19665 | IMRY | 0 | 0 | |||||||
19666 | IMS | 500 | 13 3/8 | 13 3/8 | 13 1/2 | 0 | ||||
19667 | IMSC | 300 | 16 | 16 | 16 3/4 | 16 | 16 | 16 1/4 | 19600 | |
19668 | IMSG | 1000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5000 | 4.0000 | 2000 | |
19669 | IMSI | 100 | 10 1/4 | 10 1/4 | 10 3/4 | 9 7/8 | 10 1/4 | 10 3/4 | 37700 | |
19670 | IMSL | 0 | 0 | |||||||
19671 | IMSO | 300 | 3.0000 | 2.7500 | 3.0000 | 0 | ||||
19672 | IMSR | 0 | 0 | |||||||
19673 | IMT | 200 | 14 5/8 | 15 | 15 3/8 | 0 | ||||
19674 | IMTA | 0 | 0 | |||||||
19675 | IMTC | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 8 | 200 | |
19676 | IMTI | 0 | 0 | |||||||
19677 | IMTK | 0 | 0 | |||||||
19678 | IMTKA | 1900 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 9/16 | 1 5/8 | 18600 | |
19679 | IMTKU | 0 | 0 | |||||||
19680 | IMTKW | 17500 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 5/16 | 17500 | |
19681 | IMTL | 2100 | 0.8750 | 0.2500 | 1.0000 | 0 | ||||
19682 | IMTN | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/2 | 28 3/4 | 29 1/4 | 24300 | |
19683 | IMTXA | 0 | 0 | |||||||
19684 | IMU | 200 | 4 1/8 | 3 3/8 | 3 7/8 | 0 | ||||
19685 | IMUC | 0 | 0 | |||||||
19686 | IMUL | 700 | 10 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 38500 | |
19687 | IMUNX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
19688 | IMUT | 0 | 0 | |||||||
19689 | IMUTF | 900 | 1 1/16 | 15/16 | 1 1/8 | 0 | ||||
19690 | IMX | 0 | 0 | |||||||
19691 | IMXC | 0 | 0 | |||||||
19692 | IMXS | 2500 | 0.2200 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.2200 | 186400 | |
19693 | IMXX | 0 | 0 | |||||||
19694 | IMY | 0 | 0 | |||||||
19695 | IMY.B | 0 | 0 | |||||||
19696 | IN | 300 | 18 1/4 | 18 1/2 | 19 | 0 | ||||
19697 | INA | 1000 | 9 1/2 | 9 1/8 | 9 3/4 | 0 | ||||
19698 | INAC | 500 | 34 | 34 1/8 | 34 3/4 | 33 5/8 | 33 7/8 | 34 1/8 | 356700 | |
19699 | INAGX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
19700 | INAI | 1000 | 2 1/32 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 5500 | |
19701 | INAV | 4000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2500 | 0.4062 | 4000 | |
19702 | INAVQ | 0 | 0 | |||||||
19703 | INBI | 800 | 13 | 13 | 13 | 13 | 12 3/4 | 13 | 1800 | |
19704 | INBJ | 0 | 0 | |||||||
19705 | INBNX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.37 | 0 | |
19706 | INBR | 1000 | 28 3/4 | 28 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 24500 | |
19707 | INC | 0 | 0 | |||||||
19708 | INCB | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 15 1/4 | 100 | |
19709 | INCBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
19710 | INCC | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 5500 | |
19711 | INCCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
19712 | INCE | 1000 | 3.5000 | 3.5625 | 3.5937 | 3.5000 | 3.5000 | 3.5625 | 125100 | |
19713 | INCH | 0 | 0 | |||||||
19714 | INCHY | 0 | 3.2500 | 0 | ||||||
19715 | INCI | 0 | 0 | |||||||
19716 | INCL | 600 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 6800 | |
19717 | INCM | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19718 | INCN | 0 | 0 | |||||||
19719 | INCO | 0 | 0 | |||||||
19720 | INCX | 0 | 0 | |||||||
19721 | INCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.38 | 5.52 | 910 | |
19722 | INCY | 1000 | 46 1/2 | 44 3/4 | 46 5/8 | 43 3/4 | 46 | 46 3/4 | 156800 | |
19723 | INCZ | 0 | 0 | |||||||
19724 | IND | 2000 | 2 | 2 | 2 | 2 | 2000 | |||
19725 | INDA | 0 | 0 | |||||||
19726 | INDAO | 0 | 0 | |||||||
19727 | INDAP | 0 | 0 | |||||||
19728 | INDB | 1500 | 9 1/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/4 | 35400 | |
19729 | INDBX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
19730 | INDE | 400 | 3 15/16 | 4 1/8 | 4 1/4 | 3 3/4 | 3 15/16 | 4 1/16 | 196400 | |
19731 | INDG | 0 | 0 | |||||||
19732 | INDGF | 200 | 5 3/8 | 6 1/4 | 6 1/4 | 5 1/8 | 5 1/4 | 5 7/16 | 98000 | |
19733 | INDH | 0 | 0 | |||||||
19734 | INDHW | 0 | 0 | |||||||
19735 | INDI | 100 | 7 | 7 5/8 | 7 5/8 | 6 3/4 | 6 3/4 | 7 1/8 | 32300 | |
19736 | INDL | 0 | 0 | |||||||
19737 | INDP | 0 | 0 | |||||||
19738 | INDQ | 0 | 0 | |||||||
19739 | INDQA | 100 | 19 7/8 | 19 7/8 | 20 | 19 7/8 | 19 7/8 | 20 1/8 | 2100 | |
19740 | INDQB | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 21 1/4 | 300 | |
19741 | INDS | 0 | 1107.50 | 1106.57 | 1108.92 | 1104.76 | 0 | |||
19742 | INDV | 1000 | 5 5/8 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 112100 | |
19743 | INDXF | 0 | 6.8750 | 7.0000 | 0 | |||||
19744 | INDYX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.18 | 0 | |
19745 | INDZX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.54 | 0 | |
19746 | INE | 0 | 14.20 | 14.29 | 14.29 | 14.18 | 0 | |||
19747 | INEAX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.61 | 0 | |
19748 | INEGX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
19749 | INEI | 5000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 8400 | |
19750 | INEL | 700 | 9 1/8 | 8 7/8 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/4 | 455500 | |
19751 | INEM | 600 | 2.5000 | 0 | ||||||
19752 | INEQA | 2000 | 0.7500 | 0.5312 | 1.2500 | 0 | ||||
19753 | INER | 0 | 0 | |||||||
19754 | INET | 2600 | 2 1/8 | 2 1/16 | 2 3/16 | 0 | ||||
19755 | INEX | 30000 | 0.1000 | 0.0800 | 0.1600 | 0 | ||||
19756 | INF | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 1/8 | 31 7/8 | 100 | |
19757 | INFA | 0 | 0 | |||||||
19758 | INFB | 0 | 0 | |||||||
19759 | INFC | 400 | 63.0000 | 0 | ||||||
19760 | INFD | 500 | 5 5/8 | 5 1/8 | 5 3/4 | 5 1/8 | 5 3/8 | 5 7/8 | 22300 | |
19761 | INFDX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
19762 | INFE | 5000 | 0.4900 | 0.1875 | 0.5000 | 0 | ||||
19763 | INFG | 1000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
19764 | INFGC | 0 | 0 | |||||||
19765 | INFH | 0 | 0 | |||||||
19766 | INFI | 0 | 0 | |||||||
19767 | INFL | 0 | 0 | |||||||
19768 | INFM | 0 | 0 | |||||||
19769 | INFN | 0 | 0 | |||||||
19770 | INFO | 2000 | 4 | 3 3/4 | 4 3/8 | 3 3/4 | 3 7/8 | 4 3/8 | 52100 | |
19771 | INFP | 0 | 0 | |||||||
19772 | INFR | 200 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/4 | 17 3/4 | 600 | |
19773 | INFS | 200 | 20 1/2 | 20 | 21 1/2 | 19 1/4 | 20 1/2 | 20 3/4 | 1122600 | |
19774 | INFT | 0 | 0 | |||||||
19775 | INFU | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 3000 | |
19776 | INFV | 0 | 0 | |||||||
19777 | INFX | 0 | 0 | |||||||
19778 | INFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26 | 5.39 | 5485 | |
19779 | INFY | 2500 | 0.2500 | 0.0937 | 0.5100 | 0 | ||||
19780 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
19781 | ING | 0 | 13.84 | 13.85 | 13.85 | 13.82 | 0 | |||
19782 | INGB | 0 | 0 | |||||||
19783 | INGBY | 0 | 32.3750 | 0 | ||||||
19784 | INGC | 0 | 0 | |||||||
19785 | INGL | 0 | 0 | |||||||
19786 | INGLF | 0 | 0 | |||||||
19787 | INGN | 0 | 0 | |||||||
19788 | INGR | 1000 | 10 3/4 | 10 3/8 | 10 7/8 | 10 3/8 | 10 5/8 | 10 7/8 | 408400 | |
19789 | INGX | 0 | 0 | |||||||
19790 | INGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.21 | 5.35 | 1237 | |
19791 | INH | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |||
19792 | INHK | 0 | 0 | |||||||
19793 | INHKF | 0 | 0 | |||||||
19794 | INHL | 3000 | 13 15/16 | 13 7/8 | 14 1/8 | 2500 | ||||
19795 | INHM | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 5000 | |
19796 | INHO | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 7/8 | 1100 | |
19797 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
19798 | INHOW | 2500 | 0.0625 | 0 | ||||||
19799 | INHYX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.75 | 0 | |
19800 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
19801 | INI/WS | 0 | 1 1/8 | 1 1/2 | 0 | |||||
19802 | INIBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
19803 | INIDX | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 28.42 | 0 | |
19804 | INIFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.34 | 0 | |
19805 | ININX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
19806 | INISX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
19807 | INIT | 8500 | 0.0100 | 0 | ||||||
19808 | INIVX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.96 | 0 | |
19809 | INJ | 0 | 14.30 | 14.32 | 14.33 | 14.28 | 0 | |||
19810 | INK | 0 | 14.97 | 14.96 | 15.01 | 14.51 | 0 | |||
19811 | INL | 0 | 12.10 | 12.12 | 12.13 | 12.08 | 0 | |||
19812 | INLD | 600 | 4 | 3 1/2 | 4 | 0 | ||||
19813 | INLF | 100 | 26.0000 | 26.0000 | 28.0000 | 0 | ||||
19814 | INLG | 0 | 0 | |||||||
19815 | INLK | 1000 | 9 1/4 | 8 7/8 | 9 3/8 | 8 7/8 | 9 1/8 | 9 3/8 | 140900 | |
19816 | INLN | 200 | 7 1/2 | 7 1/4 | 8 | 7 1/4 | 7 | 8 | 5400 | |
19817 | INLQ | 2000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 3900 | |
19818 | INM | 0 | 14.01 | 14.00 | 14.01 | 13.98 | 0 | |||
19819 | INMC | 0 | 0 | |||||||
19820 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
19821 | INMDP | 0 | 9.0000 | 13.0000 | 0 | |||||
19822 | INMIX | 0 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.71 | 0 | |
19823 | INMR | 0 | 0 | |||||||
19824 | INMRY | 4000 | 16 | 16 1/4 | 17 1/4 | 0 | ||||
19825 | INMT | 10000 | 10 5/8 | 11 1/8 | 11 1/8 | 10 9/16 | 10 5/8 | 11 1/8 | 873300 | |
19826 | INMUX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.41 | 0 | |
19827 | INMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.32 | 3.34 | 589 | |
19828 | INN | 0 | 18.12 | 18.14 | 18.14 | 18.10 | 0 | |||
19829 | INNDX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 22.15 | 0 | |
19830 | INNE | 0 | 0 | |||||||
19831 | INNG | 1000 | 8.5000 | 0 | ||||||
19832 | INNHF | 0 | 0.5800 | 0 | ||||||
19833 | INNI | 1000 | 0.7187 | 0.7500 | 0.7500 | 0.7187 | 0.7187 | 0.7500 | 125300 | |
19834 | INNN | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 103500 | |
19835 | INNO | 5000 | 3/8 | 15/32 | 15/32 | 3/8 | 3/8 | 13/32 | 394900 | |
19836 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
19837 | INOD | 200 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 7100 | |
19838 | INODW | 5600 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 5600 | |
19839 | INOW | 400 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 400 | |
19840 | INOWW | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
19841 | INOWZ | 5000 | 0.0100 | 0 | ||||||
19842 | INP | 0 | 14.40 | 14.49 | 14.49 | 14.36 | 0 | |||
19843 | INPA | 0 | 0 | |||||||
19844 | INPBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
19845 | INPC | 0 | 0 | |||||||
19846 | INPCM | 0 | 0 | |||||||
19847 | INPCN | 200 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | 200 | |||
19848 | INPCO | 200 | 49.0000 | 0 | ||||||
19849 | INPCP | 100 | 28.2500 | 0 | ||||||
19850 | INPH | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 2600 | |
19851 | INPMX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.01 | 0 | |
19852 | INPO | 0 | 0 | |||||||
19853 | INPOG | 0 | 0 | |||||||
19854 | INPON | 700 | 101.0000 | 0 | ||||||
19855 | INPOP | 100 | 55.1250 | 0 | ||||||
19856 | INPRX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.78 | 0 | |
19857 | INPS | 0 | 0 | |||||||
19858 | INR | 0 | 10.80 | 10.81 | 10.81 | 10.80 | 0 | |||
19859 | INRD | 500 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
19860 | INREX | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4.68 | 0 | |
19861 | INRL | 0 | 0 | |||||||
19862 | INRLF | 0 | 0 | |||||||
19863 | INRS | 200 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 1 31/32 | 11600 | |
19864 | INRSU | 500 | 4 3/8 | 3 | 4 3/8 | 0 | ||||
19865 | INRSW | 600 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 5/16 | 1100 | |
19866 | INRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.94 | 5.09 | 481 | |
19867 | INS | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 1000 | |||
19868 | INSB | 0 | 0 | |||||||
19869 | INSE | 300 | 4.1250 | 4.1250 | 4.6250 | 0 | ||||
19870 | INSEX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.61 | 0 | |
19871 | INSF | 100 | 1.6250 | 0 | ||||||
19872 | INSG | 0 | 0 | |||||||
19873 | INSGY | 2000 | 5 3/4 | 5 7/8 | 6 1/4 | 5 1/2 | 5 1/2 | 5 3/4 | 44500 | |
19874 | INSI | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 4 3/4 | 5 1/4 | 4800 | |
19875 | INSIU | 0 | 0 | |||||||
19876 | INSIW | 2500 | 1 1/8 | 15/16 | 1 3/16 | 0 | ||||
19877 | INSL | 5000 | 38 1/4 | 36 1/2 | 39 1/2 | 0 | ||||
19878 | INSO | 400 | 57 7/8 | 59 | 59 1/8 | 57 7/8 | 57 7/8 | 59 1/4 | 19700 | |
19879 | INSR | 0 | 1355.12 | 1352.36 | 1355.27 | 1350.31 | 0 | |||
19880 | INST | 700 | 4 | 3 1/4 | 4 | 0 | ||||
19881 | INSTX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 24.11 | 0 | |
19882 | INSU | 0 | 0 | |||||||
19883 | INSUA | 1000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 43700 | |
19884 | INSV | 500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 18700 | |
19885 | INSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.28 | 5.41 | 2027 | |
19886 | INSY | 0 | 0 | |||||||
19887 | INT | 5500 | 17 5/8 | 17 1/8 | 17 5/8 | 0 | ||||
19888 | INTA | 0 | 0 | |||||||
19889 | INTAF | 500 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 2500 | |
19890 | INTAX | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.16 | 0 | |
19891 | INTC | 77200 | 105 3/8 | 102 5/8 | 105 3/8 | 102 1/2 | 105 1/4 | 105 3/8 | 11051400 | |
19892 | INTCW | 100 | 66 7/8 | 63 3/4 | 66 7/8 | 63 3/4 | 66 5/8 | 66 7/8 | 3363300 | |
19893 | INTE | 1500 | 6 3/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 21200 | |
19894 | INTEX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
19895 | INTF | 2000 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 3/8 | 9900 | |
19896 | INTFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
19897 | INTG | 800 | 51 1/2 | 50 | 51 1/2 | 50 | 47 | 51 1/2 | 1900 | |
19898 | INTH | 0 | 0 | |||||||
19899 | INTI | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 1/2 | 2000 | |
19900 | INTIW | 0 | 1/32 | 3/32 | 0 | |||||
19901 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
19902 | INTK | 3000 | 25/32 | 25/32 | 13/16 | 0 | ||||
19903 | INTL | 3500 | 23 1/4 | 23 5/8 | 23 5/8 | 23 1/4 | 23 1/4 | 23 1/2 | 19900 | |
19904 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
19905 | INTO | 2500 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
19906 | INTP | 100 | 14 7/8 | 14 | 15 1/2 | 14 | 14 7/8 | 15 1/4 | 376500 | |
19907 | INTR | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 15500 | |
19908 | INTRW | 10300 | 1/16 | 0 | ||||||
19909 | INTS | 100 | 32 1/4 | 33 1/4 | 33 3/4 | 31 1/2 | 31 1/2 | 32 1/4 | 89500 | |
19910 | INTT | 0 | 0 | |||||||
19911 | INTU | 5100 | 30 1/4 | 30 1/2 | 30 1/2 | 29 3/4 | 30 1/8 | 30 1/4 | 329000 | |
19912 | INTV | 700 | 14 11/16 | 15 | 15 1/8 | 14 5/8 | 14 5/8 | 14 7/8 | 176500 | |
19913 | INTX | 0 | 0 | |||||||
19914 | INTXA | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 113700 | |
19915 | INTXL | 600 | 1 7/8 | 2 1/8 | 2 1/8 | 1 3/8 | 1 3/8 | 1 7/8 | 30200 | |
19916 | INTXP | 800 | 7 7/8 | 7 11/16 | 8 3/4 | 7 11/16 | 7 7/8 | 8 3/4 | 12100 | |
19917 | INTXW | 20000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 34300 | |
19918 | INTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30 | 3.17 | 996 | |
19919 | INTXZ | 1100 | 15/16 | 27/32 | 15/16 | 0 | ||||
19920 | INTY | 5000 | 0.2000 | 0 | ||||||
19921 | INTZ | 1000 | 0.7500 | 0.5000 | 2.8750 | 0 | ||||
19922 | INU | 0 | 13.77 | 13.73 | 13.78 | 13.64 | 0 | |||
19923 | INUS | 1000 | 5 1/2 | 6 | 6 | 5 1/2 | 5 3/8 | 5 3/4 | 33500 | |
19924 | INUTX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.65 | 0 | |
19925 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
19926 | INVA | 3000 | 3.7500 | 0 | ||||||
19927 | INVAC | 0 | 0 | |||||||
19928 | INVC | 0 | 0 | |||||||
19929 | INVCB | 0 | 0 | |||||||
19930 | INVE | 0 | 0 | |||||||
19931 | INVF | 0 | 0 | |||||||
19932 | INVG | 200 | 13.0000 | 11.0000 | 14.0000 | 0 | ||||
19933 | INVI | 1000 | 7/16 | 15/32 | 1/2 | 7/16 | 7/16 | 1/2 | 29400 | |
19934 | INVN | 0 | 0 | |||||||
19935 | INVPX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.60 | 0 | |
19936 | INVR | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 2800 | |
19937 | INVRW | 3000 | 1/2 | 13/32 | 1/2 | 0 | ||||
19938 | INVRZ | 7500 | 3/32 | 3/32 | 9/32 | 0 | ||||
19939 | INVV | 0 | 0 | |||||||
19940 | INVW | 0 | 0 | |||||||
19941 | INVX | 500 | 20 1/4 | 20 1/8 | 21 1/8 | 19 5/8 | 19 3/4 | 20 1/4 | 246700 | |
19942 | INW | 0 | 11.69 | 11.91 | 12.01 | 11.68 | 0 | |||
19943 | INWS | 0 | 0 | |||||||
19944 | INX | 0 | 123.12 | 124.42 | 124.68 | 122.43 | 122.51 | 123.69 | 0 | |
19945 | INY | 0 | 10.09 | 10.10 | 10.11 | 10.07 | 0 | |||
19946 | INYKX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.39 | 0 | |
19947 | INZ | 0 | 13 7/8 | 14 3/8 | 0 | |||||
19948 | INp | 2500 | 55 21/32 | 55 21/32 | 55 21/32 | 55 21/32 | 2500 | |||
19949 | IO | 200 | 29 1/8 | 29 | 29 1/8 | 29 | 28 | 29 3/8 | 300 | |
19950 | IOCJ | 0 | 0 | |||||||
19951 | IOCJY | 0 | 3.2500 | 0 | ||||||
19952 | IOE | 0 | 0 | |||||||
19953 | IOEPX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
19954 | IOF | 900 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 900 | |
19955 | IOFIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
19956 | IOGSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
19957 | IOHIX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
19958 | IOMC | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0625 | 3.5000 | 1000 | |
19959 | IOMG | 300 | 23 | 23 5/8 | 23 7/8 | 22 5/8 | 23 | 23 1/8 | 2665400 | |
19960 | IOMGG | 50 | 243 | 235 | 265 | 0 | ||||
19961 | IOMGP | 0 | 0 | |||||||
19962 | IOMMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
19963 | IOMT | 200 | 2 1/8 | 2 1/8 | 2 1/4 | 0 | ||||
19964 | ION | 200 | 48 1/2 | 47 1/4 | 48 3/8 | 0 | ||||
19965 | IONA | 0 | 0 | |||||||
19966 | IONI | 0 | 0 | |||||||
19967 | IONL | 0 | 0 | |||||||
19968 | IOPXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.81 | 4.93 | 3718 | |
19969 | IOQ | 0 | 0 | |||||||
19970 | IOQK | 0 | 0 | |||||||
19971 | IOT | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 300 | |||
19972 | IOTP | 0 | 0 | |||||||
19973 | IOTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.70 | 4.80 | 2799 | |
19974 | IOTw | 0 | 10 | 11 | 0 | |||||
19975 | IOXXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.96 | 2.98 | 913 | |
19976 | IP | 500 | 42 1/2 | 42 1/2 | 42 3/4 | 42 3/8 | 42 3/8 | 42 3/4 | 5900 | |
19977 | IPAC | 1000 | 8 1/2 | 8 9/16 | 8 9/16 | 8 | 8 | 8 1/2 | 20500 | |
19978 | IPC | 0 | 0 | |||||||
19979 | IPCA | 0 | 0 | |||||||
19980 | IPCC | 0 | 0 | |||||||
19981 | IPCI | 1400 | 20 3/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 3800 | |
19982 | IPCK | 3000 | 4.1250 | 4.1250 | 4.1250 | 4.0625 | 4.0625 | 4.1250 | 10300 | |
19983 | IPCR | 0 | 0 | |||||||
19984 | IPCRF | 500 | 20 3/8 | 20 | 20 3/8 | 20 | 20 | 20 3/8 | 15100 | |
19985 | IPCS | 0 | 0 | |||||||
19986 | IPCT | 0 | 0 | |||||||
19987 | IPCpA | 300 | 28 1/2 | 0 | ||||||
19988 | IPCpB | 250 | 28 1/4 | 0 | ||||||
19989 | IPCpC | 150 | 30 1/2 | 0 | ||||||
19990 | IPCpD | 100 | 30 1/2 | 0 | ||||||
19991 | IPCpE | 150 | 31 1/2 | 0 | ||||||
19992 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
19993 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
19994 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
19995 | IPCpL | 200 | 42 1/4 | 0 | ||||||
19996 | IPCpM | 200 | 26 1/2 | 0 | ||||||
19997 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
19998 | IPCpT | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 3800 | |||
19999 | IPEC | 15000 | 12 7/8 | 12 1/2 | 13 1/2 | 12 1/4 | 12 3/4 | 12 7/8 | 198500 | |
20000 | IPFIX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 | |
20001 | IPG | 200 | 49 | 49 | 49 | 49 | 48 5/8 | 49 1/8 | 200 | |
20002 | IPGE | 0 | 0 | |||||||
20003 | IPGG | 0 | 0 | |||||||
20004 | IPGH | 0 | 0 | |||||||
20005 | IPGI | 0 | 0 | |||||||
20006 | IPGL | 0 | 0 | |||||||
20007 | IPGR | 0 | 0 | |||||||
20008 | IPGS | 0 | 0 | |||||||
20009 | IPGT | 0 | 0 | |||||||
20010 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20011 | IPI.A | 0 | 0 | |||||||
20012 | IPIC | 1000 | 27 1/2 | 28 | 28 3/4 | 27 1/2 | 27 1/2 | 28 | 224200 | |
20013 | IPIGY | 0 | 0 | |||||||
20014 | IPII | 300 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
20015 | IPIIP | 1000 | 1.7900 | 2.2500 | 3.0000 | 0 | ||||
20016 | IPJ | 0 | 0 | |||||||
20017 | IPL | 300 | 26 5/8 | 26 3/8 | 26 3/4 | 0 | ||||
20018 | IPLK | 0 | 0 | |||||||
20019 | IPLL | 0 | 0 | |||||||
20020 | IPLLF | 0 | 0 | |||||||
20021 | IPLO | 0 | 0 | |||||||
20022 | IPLP | 0 | 0 | |||||||
20023 | IPLS | 1300 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/8 | 2 1/2 | 5300 | |
20024 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20025 | IPM | 0 | 0 | |||||||
20026 | IPMC | 0 | 0 | |||||||
20027 | IPMCF | 500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 4500 | |
20028 | IPMI | 500 | 0.0010 | 0 | ||||||
20029 | IPNRF | 0 | 2.1000 | 0 | ||||||
20030 | IPNYX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.38 | 0 | |
20031 | IPPE | 0 | 0 | |||||||
20032 | IPPEY | 0 | 0 | |||||||
20033 | IPPI | 0 | 0 | |||||||
20034 | IPPIF | 3200 | 27 15/64 | 27 | 27 3/8 | 0 | ||||
20035 | IPR | 1000 | 3 1/16 | 2 13/16 | 3 1/8 | 0 | ||||
20036 | IPRBX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
20037 | IPRL | 0 | 0 | |||||||
20038 | IPRX | 0 | 0 | |||||||
20039 | IPRYX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
20040 | IPSC | 0 | 0 | |||||||
20041 | IPSCF | 1500 | 22 3/4 | 22 1/8 | 22 7/8 | 0 | ||||
20042 | IPSW | 1500 | 10 | 10 1/8 | 10 1/8 | 10 | 9 3/4 | 10 1/2 | 1800 | |
20043 | IPT | 500 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 3/8 | 13 3/4 | 1800 | |
20044 | IPTD | 0 | 0 | |||||||
20045 | IPTF | 0 | 0 | |||||||
20046 | IPTK | 0 | 0 | |||||||
20047 | IPTW | 0 | 0 | |||||||
20048 | IPUR | 100 | 0.6875 | 0.6875 | 0.9375 | 0 | ||||
20049 | IPW | 100 | 30 1/8 | 30 | 30 1/2 | 0 | ||||
20050 | IPWA | 0 | 0 | |||||||
20051 | IPWC | 0 | 0 | |||||||
20052 | IPWL | 0 | 0 | |||||||
20053 | IPX | 500 | 19 7/8 | 0 | ||||||
20054 | IPXD | 0 | 0 | |||||||
20055 | IPXI | 0 | 0 | |||||||
20056 | IPXN | 0 | 0 | |||||||
20057 | IPXS | 0 | 0 | |||||||
20058 | IPXT | 0 | 0 | |||||||
20059 | IPXX | 0 | 0 | |||||||
20060 | IPXpA | 800 | 96 5/8 | 0 | ||||||
20061 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20062 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20063 | IPZF | 0 | 0 | |||||||
20064 | IPZN | 0 | 0 | |||||||
20065 | IPZR | 0 | 0 | |||||||
20066 | IPZY | 0 | 0 | |||||||
20067 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20068 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20069 | IQC | 900 | 11 | 0 | ||||||
20070 | IQI | 1100 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
20071 | IQM | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
20072 | IQN | 1600 | 11 3/4 | 0 | ||||||
20073 | IQP | 0 | 0 | |||||||
20074 | IQST | 1800 | 26 15/16 | 27 1/2 | 27 1/2 | 26 7/8 | 26 1/2 | 27 1/2 | 4600 | |
20075 | IQSW | 800 | 20 5/8 | 20 | 20 5/8 | 20 | 20 1/4 | 20 5/8 | 30000 | |
20076 | IQT | 400 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 | 400 | |
20077 | IR | 100 | 45 1/4 | 45 | 45 3/8 | 45 | 45 | 45 1/2 | 6300 | |
20078 | IRA/WS | 0 | 1/4 | 1/2 | 0 | |||||
20079 | IRAT | 0 | 0 | |||||||
20080 | IRATA | 2000 | 1 | 1 | 1 | 1 | 1 | 1 5/8 | 2000 | |
20081 | IRATW | 1000 | 1/4 | 1/4 | 1/2 | 0 | ||||
20082 | IRBK | 0 | 0 | |||||||
20083 | IRBKP | 0 | 0 | |||||||
20084 | IRC | 7000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 11900 | |||
20085 | IRCC | 0 | 0 | |||||||
20086 | IRCX | 0 | 0 | |||||||
20087 | IRCY | 0 | 0 | |||||||
20088 | IRDV | 0 | 0 | |||||||
20089 | IREC | 5000 | 5.2500 | 5.5000 | 5.5000 | 5.1250 | 5.5000 | 5.8750 | 45300 | |
20090 | IREG | 300 | 17 1/4 | 17 3/8 | 18 | 16 3/4 | 16 3/4 | 17 1/2 | 40000 | |
20091 | IREX | 100 | 20.2500 | 20.2500 | 21.0000 | 0 | ||||
20092 | IRF | 500 | 12 7/8 | 13 1/4 | 13 3/4 | 0 | ||||
20093 | IRFG | 0 | 0 | |||||||
20094 | IRFI | 0 | 0 | |||||||
20095 | IRFM | 0 | 0 | |||||||
20096 | IRFS | 0 | 0 | |||||||
20097 | IRGB | 200 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 37.5000 | 39.0000 | 500 | |
20098 | IRI | 1000 | 6 7/8 | 6 13/16 | 6 7/8 | 6 13/16 | 2800 | |||
20099 | IRIC | 5000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/2 | 80900 | |
20100 | IRIE | 0 | 0 | |||||||
20101 | IRIEC | 0 | 0 | |||||||
20102 | IRIL | 0 | 0 | |||||||
20103 | IRIX | 1000 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 24300 | |
20104 | IRL | 600 | 14 3/8 | 13 7/8 | 14 1/4 | 0 | ||||
20105 | IRMD | 0 | 0 | |||||||
20106 | IRON | 2300 | 0.5625 | 0.5625 | 1.0312 | 0 | ||||
20107 | IROQ | 200 | 16 | 16 | 16 | 16 | 16 | 17 | 200 | |
20108 | IRP | 0 | 0 | |||||||
20109 | IRPP | 0 | 0 | |||||||
20110 | IRPPF | 1500 | 4 3/16 | 4 1/4 | 4 17/64 | 4 3/16 | 4 3/16 | 4 3/8 | 19500 | |
20111 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20112 | IRS | 5000 | 32 3/8 | 0 | ||||||
20113 | IRSN | 1500 | 2 3/8 | 2 1/16 | 2 3/8 | 2 1/16 | 2 1/4 | 2 3/8 | 379600 | |
20114 | IRSXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.60 | 4.65 | 373 | |
20115 | IRT | 500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
20116 | IRTA | 0 | 0 | |||||||
20117 | IRTD | 500 | 0.1875 | 0.0200 | 0.5000 | 0 | ||||
20118 | IRTG | 1300 | 6.3750 | 6.2500 | 6.6250 | 0 | ||||
20119 | IRWJF | 0 | 0 | |||||||
20120 | IRWK | 0 | 0 | |||||||
20121 | IRWKF | 0 | 0 | |||||||
20122 | IRWN | 400 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 42 1/2 | 43 1/2 | 400 | |
20123 | IRX | 0 | 50.00 | 50.00 | 50.10 | 49.90 | 0 | |||
20124 | IS | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 100 | |||
20125 | ISA | 200 | 25 5/8 | 27 1/8 | 27 5/8 | 0 | ||||
20126 | ISA.V | 0 | 0 | |||||||
20127 | ISAAX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 23.16 | 0 | |
20128 | ISAL | 0 | 0 | |||||||
20129 | ISAP | 0 | 0 | |||||||
20130 | ISAU | 0 | 0 | |||||||
20131 | ISB | 200 | 21 3/4 | 0 | ||||||
20132 | ISBD | 0 | 0 | |||||||
20133 | ISBF | 1000 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 122400 | |
20134 | ISC | 100 | 2 5/8 | 2 3/16 | 2 11/16 | 0 | ||||
20135 | ISCAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.59 | 0 | |
20136 | ISCB | 0 | 0 | |||||||
20137 | ISCBX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
20138 | ISCC | 0 | 0 | |||||||
20139 | ISCCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
20140 | ISCG | 100 | 18 1/4 | 20 | 20 | 18 1/4 | 18 1/4 | 18 3/4 | 5700 | |
20141 | ISCH | 0 | 0 | |||||||
20142 | ISCIX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | |
20143 | ISCN | 0 | 0 | |||||||
20144 | ISCO | 100 | 20 1/4 | 20 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 9800 | |
20145 | ISCX | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 16 1/4 | 1200 | |
20146 | ISDI | 600 | 6 1/8 | 6 5/8 | 6 5/8 | 5 7/8 | 6 1/8 | 6 3/8 | 165600 | |
20147 | ISDN | 2500 | 3.7500 | 3.6250 | 3.7500 | 3.6250 | 3.6250 | 4.6250 | 5300 | |
20148 | ISEBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
20149 | ISEE | 1000 | 7 7/8 | 8 | 8 | 7 13/16 | 7 13/16 | 8 | 334200 | |
20150 | ISEFE | 200 | 1.0000 | 0 | ||||||
20151 | ISER | 1000 | 3 | 3 | 3 3/4 | 0 | ||||
20152 | ISFE | 0 | 0 | |||||||
20153 | ISFEA | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 700 | |
20154 | ISFEU | 1000 | 8 | 7 3/4 | 8 5/8 | 0 | ||||
20155 | ISFEW | 4000 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | ||||
20156 | ISFEZ | 4000 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 8000 | |
20157 | ISFT | 0 | 0 | |||||||
20158 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20159 | ISGI | 8000 | 13/32 | 7/16 | 15/32 | 13/32 | 13/32 | 15/32 | 1932900 | |
20160 | ISGT | 0 | 0 | |||||||
20161 | ISGTF | 2000 | 2 1/4 | 1 15/16 | 2 1/4 | 1 7/8 | 2 | 2 1/4 | 170200 | |
20162 | ISH | 25000 | 17 3/4 | 0 | ||||||
20163 | ISHC | 0 | 0 | |||||||
20164 | ISHIX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.74 | 0 | |
20165 | ISHJ | 0 | 0 | |||||||
20166 | ISHOX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
20167 | ISHT | 0 | 0 | |||||||
20168 | ISHw | 0 | 18 | 21 | 0 | |||||
20169 | ISI/WS | 200 | 9/16 | 5/8 | 1 1/8 | 0 | ||||
20170 | ISIG | 3000 | 2 1/4 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 1/2 | 11100 | |
20171 | ISIP | 1000 | 18 3/4 | 18 3/4 | 19 | 18 5/8 | 18 3/4 | 19 | 177700 | |
20172 | ISIS | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1300 | |
20173 | ISKO | 900 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3500 | |
20174 | ISL | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 300 | |
20175 | ISLI | 5000 | 8 1/2 | 8 1/8 | 8 5/8 | 8 1/8 | 8 3/8 | 8 5/8 | 90200 | |
20176 | ISLR | 0 | 0 | |||||||
20177 | ISMF | 0 | 0 | |||||||
20178 | ISN | 100 | 11 3/4 | 0 | ||||||
20179 | ISND | 0 | 0 | |||||||
20180 | ISNF | 0 | 0 | |||||||
20181 | ISNO | 0 | 0 | |||||||
20182 | ISNS | 1000 | 3 1/4 | 3 1/16 | 3 1/4 | 3 | 3 | 3 1/2 | 2200 | |
20183 | ISNX | 0 | 0 | |||||||
20184 | ISO | 200 | 13 7/8 | 0 | ||||||
20185 | ISOF | 1000 | 5.5000 | 5.0000 | 6.0000 | 0 | ||||
20186 | ISOL | 3000 | 1 1/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 5600 | |
20187 | ISP | 1000 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | ||||
20188 | ISPH | 0 | 0 | |||||||
20189 | ISPP | 5000 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20190 | ISPS | 0 | 0 | |||||||
20191 | ISR | 300 | 5 1/2 | 0 | ||||||
20192 | ISRC | 0 | 0 | |||||||
20193 | ISRL | 300 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 21/32 | 500 | |
20194 | ISRLW | 1100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1100 | |
20195 | ISRLZ | 16900 | 1/32 | 1/32 | 3/32 | 0 | ||||
20196 | ISRP | 0 | 0 | |||||||
20197 | ISRR | 0 | 0 | |||||||
20198 | ISS | 0 | 13 1/4 | 13 3/4 | 0 | |||||
20199 | ISS.V | 0 | 0 | |||||||
20200 | ISSC | 0 | 0 | |||||||
20201 | ISSI | 1000 | 10 3/8 | 11 | 11 | 10 3/8 | 10 3/8 | 10 1/2 | 143000 | |
20202 | ISSM | 500 | 1.3750 | 1.4375 | 1.5625 | 1.3750 | 1.3750 | 1.5625 | 13500 | |
20203 | ISSS | 0 | 0 | |||||||
20204 | ISSw | 0 | 0 | |||||||
20205 | IST/WS | 0 | 1 5/8 | 2 | 0 | |||||
20206 | ISTC | 96100 | 0.0312 | 0.1250 | 0.5000 | 0 | ||||
20207 | ISTD | 0 | 0 | |||||||
20208 | ISTE | 0 | 0 | |||||||
20209 | ISTLX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
20210 | ISTN | 500 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 5 1/16 | 500 | |
20211 | ISTNW | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 15/16 | 26000 | |
20212 | ISTR | 100 | 4 | 3 15/16 | 4 | 3 7/8 | 3 7/8 | 4 1/4 | 6400 | |
20213 | ISTV | 2000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 2000 | |
20214 | ISTVW | 0 | 0 | |||||||
20215 | ISTVZ | 0 | 0 | |||||||
20216 | ISUZ | 0 | 0 | |||||||
20217 | ISUZF | 0 | 5.2500 | 0 | ||||||
20218 | ISWCX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
20219 | ISWGX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
20220 | ISWY | 100 | 360.0000 | 365.0000 | 370.0000 | 350.0000 | 355.0000 | 370.0000 | 1450 | |
20221 | ISX | 0 | 194.55 | 195.62 | 198.47 | 192.77 | 192.90 | 195.54 | 0 | |
20222 | ISY/WD | 0 | 0 | |||||||
20223 | ISYC | 0 | 0 | |||||||
20224 | ISYS | 500 | 21 | 21 | 21 | 21 | 21 | 23 1/2 | 500 | |
20225 | ITA | 200 | 9 | 8 1/2 | 9 | 0 | ||||
20226 | ITABX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
20227 | ITACX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
20228 | ITAM | 1400 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1150 | 1400 | |
20229 | ITAMW | 1200 | 0.0100 | 0 | ||||||
20230 | ITAMZ | 0 | 0 | |||||||
20231 | ITAPX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.83 | 0 | |
20232 | ITARF | 0 | 0.9800 | 0 | ||||||
20233 | ITAS | 363200 | 0.0010 | 0 | ||||||
20234 | ITB | 1000 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
20235 | ITBB | 0 | 0 | |||||||
20236 | ITBI | 0 | 0 | |||||||
20237 | ITBN | 0 | 0 | |||||||
20238 | ITBpA | 100 | 6 5/16 | 0 | ||||||
20239 | ITC | 100 | 2 7/8 | 0 | ||||||
20240 | ITCAX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.61 | 0 | |
20241 | ITCC | 15000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 7 | 30300 | |
20242 | ITCH | 1000 | 0.0100 | 0 | ||||||
20243 | ITCHE | 0 | 0 | |||||||
20244 | ITCM | 0 | 0 | |||||||
20245 | ITCR | 0 | 0 | |||||||
20246 | ITCXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.81 | 2.81 | 4872 | |
20247 | ITDN | 1300 | 0.0100 | 0 | ||||||
20248 | ITE | 0 | 0 | |||||||
20249 | ITECQ | 8000 | 0.0050 | 0 | ||||||
20250 | ITEG | 0 | 0 | |||||||
20251 | ITEL | 1000 | 15/16 | 11/16 | 15/16 | 11/16 | 3/4 | 15/16 | 34200 | |
20252 | ITEX | 300 | 4 3/8 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 18200 | |
20253 | ITEXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.08 | 3.09 | 1678 | |
20254 | ITFC | 0 | 0 | |||||||
20255 | ITFI | 9000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20256 | ITFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.78 | 2.67 | 1729 | |
20257 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20258 | ITGAX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.80 | 0 | |
20259 | ITGBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
20260 | ITGE | 0 | 0 | |||||||
20261 | ITGI | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 200 | |
20262 | ITGR | 400 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/4 | 2500 | |
20263 | ITGT | 0 | 0 | |||||||
20264 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20265 | ITIC | 900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/2 | 900 | |
20266 | ITIG | 700 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 3/8 | 15 3/4 | 134000 | |
20267 | ITII | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 3700 | |
20268 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20269 | ITIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.87 | 4.99 | 10481 | |
20270 | ITL | 0 | 0 | |||||||
20271 | ITLA | 800 | 14 5/8 | 14 1/2 | 14 5/8 | 13 7/8 | 14 1/8 | 14 5/8 | 13800 | |
20272 | ITLB | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20273 | ITLD | 0 | 0 | |||||||
20274 | ITLR | 0 | 0 | |||||||
20275 | ITLX | 0 | 0 | |||||||
20276 | ITM | 0 | 0 | |||||||
20277 | ITN | 200 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | ||||
20278 | ITNA | 0 | 0 | |||||||
20279 | ITNL | 200 | 2 | 2 1/2 | 2 9/16 | 1 7/8 | 1 7/8 | 2 1/32 | 38200 | |
20280 | ITNM | 0 | 0 | |||||||
20281 | ITNR | 0 | 0 | |||||||
20282 | ITNw | 0 | 0 | |||||||
20283 | ITP | 1000 | 22 5/8 | 0 | ||||||
20284 | ITPL | 3500 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
20285 | ITPY | 0 | 0 | |||||||
20286 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20287 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20288 | ITRAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.16 | 0 | |
20289 | ITRC | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 1100 | |
20290 | ITRI | 400 | 23 1/2 | 24 | 24 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 19100 | |
20291 | ITRL | 0 | 0 | |||||||
20292 | ITRM | 0 | 0 | |||||||
20293 | ITRN | 0 | 0 | |||||||
20294 | ITRO | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20295 | ITRS | 0 | 0 | |||||||
20296 | ITRT | 1000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
20297 | ITRXX | 0 | 0.01 | 4.23 | 5.05 | 5 | ||||
20298 | ITS | 0 | 131.44 | 0 | ||||||
20299 | ITSI | 3000 | 1 3/32 | 1 5/32 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 23600 | |
20300 | ITST | 200 | 0.0625 | 0 | ||||||
20301 | ITSY | 11800 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 17400 | |
20302 | ITSYW | 16100 | 11/16 | 19/32 | 11/16 | 19/32 | 9/16 | 11/16 | 47300 | |
20303 | ITT | 1000 | 42 1/8 | 42 3/8 | 42 1/2 | 41 7/8 | 41 7/8 | 42 1/4 | 17000 | |
20304 | ITTA | 0 | 0 | |||||||
20305 | ITTB | 0 | 0 | |||||||
20306 | ITTC | 0 | 0 | |||||||
20307 | ITTD | 0 | 0 | |||||||
20308 | ITTDV | 0 | 0 | |||||||
20309 | ITTE | 0 | 0 | |||||||
20310 | ITTG | 0 | 0 | |||||||
20311 | ITTH | 0 | 0 | |||||||
20312 | ITTI | 0 | 0 | |||||||
20313 | ITTL | 0 | 0 | |||||||
20314 | ITTM | 0 | 0 | |||||||
20315 | ITTN | 0 | 0 | |||||||
20316 | ITTO | 0 | 0 | |||||||
20317 | ITTP | 0 | 0 | |||||||
20318 | ITTQ | 0 | 0 | |||||||
20319 | ITTR | 0 | 0 | |||||||
20320 | ITTS | 0 | 0 | |||||||
20321 | ITTT | 0 | 0 | |||||||
20322 | ITTU | 0 | 0 | |||||||
20323 | ITTV | 0 | 0 | |||||||
20324 | ITTX | 0 | 0 | |||||||
20325 | ITTXX | 0 | 0.06 | 3.16 | 3.20 | 224 | ||||
20326 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20327 | ITVBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
20328 | ITW | 100 | 71 5/8 | 70 5/8 | 71 1/4 | 0 | ||||
20329 | ITWA | 0 | 0 | |||||||
20330 | ITWD | 0 | 0 | |||||||
20331 | ITWE | 0 | 0 | |||||||
20332 | ITWL | 0 | 0 | |||||||
20333 | ITWN | 0 | 0 | |||||||
20334 | ITWO | 0 | 0 | |||||||
20335 | ITWS | 0 | 0 | |||||||
20336 | ITX | 2000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/8 | 2 3/4 | 7900 | |
20337 | ITXBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
20338 | ITXC | 0 | 0 | |||||||
20339 | ITXCX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
20340 | ITXI | 0 | 0 | |||||||
20341 | ITXR | 0 | 0 | |||||||
20342 | ITXU | 0 | 0 | |||||||
20343 | ITXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.23 | 3.22 | 598 | |
20344 | ITXp | 5000 | 19 5/8 | 0 | ||||||
20345 | IUA | 0 | 353.92 | 0 | ||||||
20346 | IUB | 0 | 352.73 | 0 | ||||||
20347 | IUBC | 500 | 26 1/2 | 25 1/2 | 26 1/2 | 0 | ||||
20348 | IUFC | 1000 | 5.1000 | 4.7500 | 5.5000 | 0 | ||||
20349 | IUIC | 0 | 0 | |||||||
20350 | IUKLF | 0 | 0 | |||||||
20351 | IUS | 0 | 346.98 | 0 | ||||||
20352 | IUT | 0 | 0 | |||||||
20353 | IUTBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
20354 | IUTIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
20355 | IUTLX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
20356 | IUTT | 0 | 0 | |||||||
20357 | IUX | 0 | 364.57 | 363.37 | 365.88 | 363.37 | 363.82 | 365.04 | 0 | |
20358 | IV | 100 | 24 | 24 | 24 | 24 | 23 5/8 | 24 | 800 | |
20359 | IVA | 0 | 0 | |||||||
20360 | IVA.A | 0 | 0 | |||||||
20361 | IVA.B | 0 | 0 | |||||||
20362 | IVAC | 200 | 17 3/4 | 18 1/4 | 18 1/4 | 17 | 17 | 18 1/4 | 4600 | |
20363 | IVAGX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
20364 | IVBK | 700 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 2 1/8 | 700 | |
20365 | IVC | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 1/2 | 37 1/8 | 100 | |
20366 | IVCAX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.51 | 0 | |
20367 | IVCC | 0 | 0 | |||||||
20368 | IVCL | 0 | 0 | |||||||
20369 | IVCO | 1000 | 1 15/16 | 1 15/16 | 2 1/4 | 0 | ||||
20370 | IVCOU | 100 | 4.0000 | 4.0000 | 5.5000 | 0 | ||||
20371 | IVCOW | 1000 | 3/16 | 3/16 | 11/32 | 0 | ||||
20372 | IVCR | 100 | 28 | 28 | 29 | 27 1/4 | 27 1/4 | 28 | 166000 | |
20373 | IVCRX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 10.03 | 0 | |
20374 | IVCT | 0 | 0 | |||||||
20375 | IVDO | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.5000 | 1600 | |
20376 | IVEBX | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | |
20377 | IVECX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
20378 | IVEGX | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 31.58 | 0 | |
20379 | IVEN | 0 | 0 | |||||||
20380 | IVES | 0 | 0 | |||||||
20381 | IVEUC | 0 | 0 | |||||||
20382 | IVGBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
20383 | IVHD | 3000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3125 | 0.4375 | 3000 | |
20384 | IVI | 0 | 0 | |||||||
20385 | IVIA | 0 | 0 | |||||||
20386 | IVIAF | 1000 | 5 3/16 | 5 1/2 | 5 1/2 | 5 3/16 | 5 1/8 | 5 1/2 | 3600 | |
20387 | IVIAW | 300 | 7/16 | 7/16 | 5/8 | 0 | ||||
20388 | IVIBX | 0 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | |
20389 | IVICX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
20390 | IVIIX | 0 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0 | |
20391 | IVINX | 0 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 36.65 | 0 | |
20392 | IVIP | 2000 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 76400 | |
20393 | IVIS | 0 | 0 | |||||||
20394 | IVLA | 0 | 0 | |||||||
20395 | IVMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.43 | 4.50 | 181 | |
20396 | IVPA | 1200 | 44.0000 | 44.0000 | 46.0000 | 0 | ||||
20397 | IVPK | 6000 | 0.9375 | 0.8437 | 1.0625 | 0.8437 | 0.8750 | 1.0625 | 31500 | |
20398 | IVPP | 0 | 0 | |||||||
20399 | IVS | 0 | 0 | |||||||
20400 | IVSLX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
20401 | IVTI | 0 | 0 | |||||||
20402 | IVTO | 1000 | 0.0025 | 0 | ||||||
20403 | IVVRF | 0 | 1.9200 | 0 | ||||||
20404 | IVX | 400 | 15 1/8 | 15 1/8 | 15 1/2 | 15 1/8 | 14 7/8 | 15 3/8 | 5300 | |
20405 | IVXA | 0 | 0 | |||||||
20406 | IVXB | 0 | 0 | |||||||
20407 | IVXC | 0 | 0 | |||||||
20408 | IVXD | 0 | 0 | |||||||
20409 | IVXE | 0 | 0 | |||||||
20410 | IVXF | 0 | 0 | |||||||
20411 | IVXG | 0 | 0 | |||||||
20412 | IVXH | 0 | 0 | |||||||
20413 | IVXI | 0 | 0 | |||||||
20414 | IVXK | 0 | 0 | |||||||
20415 | IVXL | 0 | 0 | |||||||
20416 | IVXM | 0 | 0 | |||||||
20417 | IVXN | 0 | 0 | |||||||
20418 | IVXO | 0 | 0 | |||||||
20419 | IVXQ | 0 | 0 | |||||||
20420 | IVXR | 0 | 0 | |||||||
20421 | IVXRF | 0 | 0.2300 | 0 | ||||||
20422 | IVXS | 0 | 0 | |||||||
20423 | IVXT | 0 | 0 | |||||||
20424 | IVXW | 0 | 0 | |||||||
20425 | IVXX | 0 | 0 | |||||||
20426 | IVXY | 0 | 0 | |||||||
20427 | IVYFX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.99 | 0 | |
20428 | IVYIX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.91 | 0 | |
20429 | IWBK | 400 | 30 1/2 | 30 7/8 | 30 7/8 | 30 1/2 | 30 1/2 | 30 7/8 | 3400 | |
20430 | IWCR | 1000 | 21 3/4 | 21 | 21 3/4 | 20 1/2 | 21 | 21 3/4 | 17000 | |
20431 | IWHM | 200 | 5 5/8 | 5 | 5 3/4 | 0 | ||||
20432 | IWIL | 9000 | 0.0650 | 0.0600 | 0.0700 | 0 | ||||
20433 | IWRK | 500 | 5 7/16 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/8 | 5 1/2 | 111400 | |
20434 | IWSI | 900 | 1 3/32 | 1 1/4 | 1 3/8 | 1 3/32 | 1 3/32 | 1 3/16 | 90700 | |
20435 | IWTI | 117200 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
20436 | IWWGX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
20437 | IXA | 0 | 293.68 | 291.06 | 294.04 | 291.06 | 0 | |||
20438 | IXB | 0 | 192.46 | 0 | ||||||
20439 | IXBT | 0 | 309.08 | 304.71 | 309.62 | 304.71 | 0 | |||
20440 | IXC | 0 | 359.15 | 358.13 | 361.16 | 357.65 | 0 | |||
20441 | IXCO | 0 | 488.61 | 484.28 | 488.61 | 483.25 | 0 | |||
20442 | IXF | 0 | 1193.51 | 1187.24 | 1193.69 | 1187.24 | 0 | |||
20443 | IXL | 0 | 259.45 | 255.91 | 259.74 | 255.60 | 0 | |||
20444 | IXN | 0 | 209.27 | 208.51 | 209.46 | 208.51 | 0 | |||
20445 | IXO | 0 | 177.33 | 0 | ||||||
20446 | IXP | 0 | 0 | |||||||
20447 | IXPB | 0 | 0 | |||||||
20448 | IXS | 0 | 627.96 | 614.60 | 628.01 | 614.60 | 0 | |||
20449 | IXSI | 10000 | 0.0100 | 0.0010 | 0.0300 | 0 | ||||
20450 | IXTC | 0 | 215.61 | 213.72 | 216.16 | 213.72 | 0 | |||
20451 | IXW | 0 | 195.18 | 194.17 | 196.72 | 194.17 | 0 | |||
20452 | IYCO | 0 | 0 | |||||||
20453 | IYCOY | 200 | 212 3/4 | 214 1/4 | 214 1/4 | 212 3/4 | 212 3/4 | 214 1/4 | 500 | |
20454 | IZC | 0 | 5.22 | 5.28 | 5.28 | 5.22 | 0 | |||
20455 | IZF | 0 | 5.38 | 5.47 | 5.47 | 5.38 | 0 | |||
20456 | IZH | 0 | 5.03 | 0 | ||||||
20457 | IZI | 0 | 5.51 | 5.60 | 5.60 | 5.51 | 0 | |||
20458 | IZJ | 0 | 5.01 | 5.02 | 5.02 | 5.01 | 0 | |||
20459 | IZK | 0 | 5.06 | 5.09 | 5.09 | 5.06 | 0 | |||
20460 | IZL | 0 | 5.11 | 5.15 | 5.15 | 5.11 | 0 | |||
20461 | IZNEF | 0 | 0 | |||||||
20462 | IZP | 0 | 0 | |||||||
20463 | IZYP | 0 | 0 | |||||||
20464 | IZYPF | 0 | 1.2950 | 0 | ||||||
20465 | IZZI | 2000 | 2 3/4 | 2 7/16 | 2 3/4 | 2 7/16 | 2 1/2 | 2 3/4 | 5500 | |
20466 | IZZIW | 4700 | 1 | 11/16 | 1 1/32 | 0 | ||||
20467 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
20468 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
20469 | J | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 300 | |
20470 | J.ACI | 0 | 0 | |||||||
20471 | J.AGI | 0 | 0 | |||||||
20472 | J.AHG | 0 | 0 | |||||||
20473 | J.AHO | 0 | 0 | |||||||
20474 | J.AIS | 0 | 0 | |||||||
20475 | J.AIW | 0 | 0 | |||||||
20476 | J.AJN | 0 | 0 | |||||||
20477 | J.AKE | 0 | 0 | |||||||
20478 | J.ALE | 0 | 0 | |||||||
20479 | J.ALP | 0 | 0 | |||||||
20480 | J.AMD | 0 | 0 | |||||||
20481 | J.AML | 0 | 0 | |||||||
20482 | J.AMY | 0 | 0 | |||||||
20483 | J.ANA | 0 | 0 | |||||||
20484 | J.ANR | 0 | 0 | |||||||
20485 | J.AOK | 0 | 0 | |||||||
20486 | J.ARA | 0 | 0 | |||||||
20487 | J.ARK | 0 | 0 | |||||||
20488 | J.ASB | 0 | 0 | |||||||
20489 | J.ASC | 0 | 0 | |||||||
20490 | J.ASH | 0 | 0 | |||||||
20491 | J.BDT | 0 | 0 | |||||||
20492 | J.BND | 0 | 0 | |||||||
20493 | J.BNY | 0 | 0 | |||||||
20494 | J.BOF | 0 | 0 | |||||||
20495 | J.BOT | 0 | 0 | |||||||
20496 | J.BOY | 0 | 0 | |||||||
20497 | J.BRT | 0 | 0 | |||||||
20498 | J.BSY | 0 | 0 | |||||||
20499 | J.CAS | 0 | 0 | |||||||
20500 | J.CCE | 0 | 0 | |||||||
20501 | J.CEG | 0 | 0 | |||||||
20502 | J.CEP | 0 | 0 | |||||||
20503 | J.CFM | 0 | 0 | |||||||
20504 | J.CGE | 0 | 0 | |||||||
20505 | J.CGP | 0 | 0 | |||||||
20506 | J.CHB | 0 | 0 | |||||||
20507 | J.CHC | 0 | 0 | |||||||
20508 | J.CIB | 0 | 0 | |||||||
20509 | J.CIT | 0 | 0 | |||||||
20510 | J.CKB | 0 | 0 | |||||||
20511 | J.CKC | 0 | 0 | |||||||
20512 | J.CKJ | 0 | 0 | |||||||
20513 | J.CMO | 0 | 0 | |||||||
20514 | J.CNC | 0 | 0 | |||||||
20515 | J.CNE | 0 | 0 | |||||||
20516 | J.CNG | 0 | 0 | |||||||
20517 | J.CNN | 0 | 0 | |||||||
20518 | J.COO | 0 | 0 | |||||||
20519 | J.CTB | 0 | 0 | |||||||
20520 | J.CTW | 0 | 0 | |||||||
20521 | J.DAE | 0 | 0 | |||||||
20522 | J.DAP | 0 | 0 | |||||||
20523 | J.DCI | 0 | 0 | |||||||
20524 | J.DDD | 0 | 0 | |||||||
20525 | J.DDI | 0 | 0 | |||||||
20526 | J.DES | 0 | 0 | |||||||
20527 | J.DHI | 0 | 0 | |||||||
20528 | J.DHM | 0 | 0 | |||||||
20529 | J.DIH | 0 | 0 | |||||||
20530 | J.DII | 0 | 0 | |||||||
20531 | J.DIM | 0 | 0 | |||||||
20532 | J.DIN | 0 | 0 | |||||||
20533 | J.DKB | 0 | 0 | |||||||
20534 | J.DKK | 0 | 0 | |||||||
20535 | J.DMR | 0 | 0 | |||||||
20536 | J.DOM | 0 | 0 | |||||||
20537 | J.DOW | 0 | 0 | |||||||
20538 | J.DPH | 0 | 0 | |||||||
20539 | J.DPI | 0 | 0 | |||||||
20540 | J.DPM | 0 | 0 | |||||||
20541 | J.DPS | 0 | 0 | |||||||
20542 | J.DST | 0 | 0 | |||||||
20543 | J.DWB | 0 | 0 | |||||||
20544 | J.EIS | 0 | 0 | |||||||
20545 | J.EJR | 0 | 0 | |||||||
20546 | J.FAN | 0 | 0 | |||||||
20547 | J.FJE | 0 | 0 | |||||||
20548 | J.FJH | 0 | 0 | |||||||
20549 | J.FJI | 0 | 0 | |||||||
20550 | J.FJP | 0 | 0 | |||||||
20551 | J.FKB | 0 | 0 | |||||||
20552 | J.FMC | 0 | 0 | |||||||
20553 | J.FOS | 0 | 0 | |||||||
20554 | J.FPF | 0 | 0 | |||||||
20555 | J.FRP | 0 | 0 | |||||||
20556 | J.FUD | 0 | 0 | |||||||
20557 | J.FUJ | 0 | 0 | |||||||
20558 | J.FUR | 0 | 0 | |||||||
20559 | J.FUT | 0 | 0 | |||||||
20560 | J.FUV | 0 | 0 | |||||||
20561 | J.GCS | 0 | 0 | |||||||
20562 | J.GPH | 0 | 0 | |||||||
20563 | J.HAS | 0 | 0 | |||||||
20564 | J.HAZ | 0 | 0 | |||||||
20565 | J.HDN | 0 | 0 | |||||||
20566 | J.HEP | 0 | 0 | |||||||
20567 | J.HIT | 0 | 0 | |||||||
20568 | J.HKG | 0 | 0 | |||||||
20569 | J.HKY | 0 | 0 | |||||||
20570 | J.HMC | 0 | 0 | |||||||
20571 | J.HNO | 0 | 0 | |||||||
20572 | J.HON | 0 | 0 | |||||||
20573 | J.HOR | 0 | 0 | |||||||
20574 | J.HOY | 0 | 0 | |||||||
20575 | J.HSB | 0 | 0 | |||||||
20576 | J.HSE | 0 | 0 | |||||||
20577 | J.HTB | 0 | 0 | |||||||
20578 | J.HTD | 0 | 0 | |||||||
20579 | J.HTM | 0 | 0 | |||||||
20580 | J.HWR | 0 | 0 | |||||||
20581 | J.HZO | 0 | 0 | |||||||
20582 | J.IBJ | 0 | 0 | |||||||
20583 | J.IBM | 0 | 0 | |||||||
20584 | J.ICD | 0 | 0 | |||||||
20585 | J.IKC | 0 | 0 | |||||||
20586 | J.ISE | 0 | 0 | |||||||
20587 | J.ISH | 0 | 0 | |||||||
20588 | J.IYK | 0 | 0 | |||||||
20589 | J.IZI | 0 | 0 | |||||||
20590 | J.IZM | 0 | 0 | |||||||
20591 | J.JAF | 0 | 0 | |||||||
20592 | J.JAP | 0 | 0 | |||||||
20593 | J.JGC | 0 | 0 | |||||||
20594 | J.JKK | 0 | 0 | |||||||
20595 | J.JPE | 0 | 0 | |||||||
20596 | J.JRD | 0 | 0 | |||||||
20597 | J.JSB | 0 | 0 | |||||||
20598 | J.JSP | 0 | 0 | |||||||
20599 | J.JTB | 0 | 0 | |||||||
20600 | J.JTC | 0 | 0 | |||||||
20601 | J.JUJ | 0 | 0 | |||||||
20602 | J.JUS | 0 | 0 | |||||||
20603 | J.KAD | 0 | 0 | |||||||
20604 | J.KAJ | 0 | 0 | |||||||
20605 | J.KAK | 0 | 0 | |||||||
20606 | J.KAM | 0 | 0 | |||||||
20607 | J.KAO | 0 | 0 | |||||||
20608 | J.KAY | 0 | 0 | |||||||
20609 | J.KCR | 0 | 0 | |||||||
20610 | J.KDD | 0 | 0 | |||||||
20611 | J.KEP | 0 | 0 | |||||||
20612 | J.KFC | 0 | 0 | |||||||
20613 | J.KHK | 0 | 0 | |||||||
20614 | J.KIP | 0 | 0 | |||||||
20615 | J.KKE | 0 | 0 | |||||||
20616 | J.KKS | 0 | 0 | |||||||
20617 | J.KMG | 0 | 0 | |||||||
20618 | J.KMT | 0 | 0 | |||||||
20619 | J.KNB | 0 | 0 | |||||||
20620 | J.KNC | 0 | 0 | |||||||
20621 | J.KNG | 0 | 0 | |||||||
20622 | J.KNP | 0 | 0 | |||||||
20623 | J.KOA | 0 | 0 | |||||||
20624 | J.KOB | 0 | 0 | |||||||
20625 | J.KOI | 0 | 0 | |||||||
20626 | J.KRN | 0 | 0 | |||||||
20627 | J.KRR | 0 | 0 | |||||||
20628 | J.KSC | 0 | 0 | |||||||
20629 | J.KSI | 0 | 0 | |||||||
20630 | J.KTZ | 0 | 0 | |||||||
20631 | J.KUB | 0 | 0 | |||||||
20632 | J.KUW | 0 | 0 | |||||||
20633 | J.KWE | 0 | 0 | |||||||
20634 | J.KWH | 0 | 0 | |||||||
20635 | J.KWK | 0 | 0 | |||||||
20636 | J.KWS | 0 | 0 | |||||||
20637 | J.KYB | 0 | 0 | |||||||
20638 | J.KYO | 0 | 0 | |||||||
20639 | J.LTC | 0 | 0 | |||||||
20640 | J.LVI | 0 | 0 | |||||||
20641 | J.MAE | 0 | 0 | |||||||
20642 | J.MAS | 0 | 0 | |||||||
20643 | J.MBC | 0 | 0 | |||||||
20644 | J.MBE | 0 | 0 | |||||||
20645 | J.MBO | 0 | 0 | |||||||
20646 | J.MBS | 0 | 0 | |||||||
20647 | J.MBT | 0 | 0 | |||||||
20648 | J.MCI | 0 | 0 | |||||||
20649 | J.MEJ | 0 | 0 | |||||||
20650 | J.MET | 0 | 0 | |||||||
20651 | J.MEW | 0 | 0 | |||||||
20652 | J.MGC | 0 | 0 | |||||||
20653 | J.MHI | 0 | 0 | |||||||
20654 | J.MIB | 0 | 0 | |||||||
20655 | J.MIC | 0 | 0 | |||||||
20656 | J.MIE | 0 | 0 | |||||||
20657 | J.MIN | 0 | 0 | |||||||
20658 | J.MIS | 0 | 0 | |||||||
20659 | J.MIT | 0 | 0 | |||||||
20660 | J.MKE | 0 | 0 | |||||||
20661 | J.MLI | 0 | 0 | |||||||
20662 | J.MML | 0 | 0 | |||||||
20663 | J.MMM | 0 | 0 | |||||||
20664 | J.MMN | 0 | 0 | |||||||
20665 | J.MMT | 0 | 0 | |||||||
20666 | J.MNO | 0 | 0 | |||||||
20667 | J.MOL | 0 | 0 | |||||||
20668 | J.MOT | 0 | 0 | |||||||
20669 | J.MPT | 0 | 0 | |||||||
20670 | J.MRB | 0 | 0 | |||||||
20671 | J.MRE | 0 | 0 | |||||||
20672 | J.MRF | 0 | 0 | |||||||
20673 | J.MRI | 0 | 0 | |||||||
20674 | J.MSH | 0 | 0 | |||||||
20675 | J.MTB | 0 | 0 | |||||||
20676 | J.MTC | 0 | 0 | |||||||
20677 | J.MTK | 0 | 0 | |||||||
20678 | J.MTM | 0 | 0 | |||||||
20679 | J.MTT | 0 | 0 | |||||||
20680 | J.MTW | 0 | 0 | |||||||
20681 | J.MUB | 0 | 0 | |||||||
20682 | J.MWT | 0 | 0 | |||||||
20683 | J.MZD | 0 | 0 | |||||||
20684 | J.NAG | 0 | 0 | |||||||
20685 | J.NAO | 0 | 0 | |||||||
20686 | J.NCD | 0 | 0 | |||||||
20687 | J.NCK | 0 | 0 | |||||||
20688 | J.NCL | 0 | 0 | |||||||
20689 | J.NCT | 0 | 0 | |||||||
20690 | J.NDC | 0 | 0 | |||||||
20691 | J.NDM | 0 | 0 | |||||||
20692 | J.NEC | 0 | 0 | |||||||
20693 | J.NEK | 0 | 0 | |||||||
20694 | J.NFP | 0 | 0 | |||||||
20695 | J.NFS | 0 | 0 | |||||||
20696 | J.NHL | 0 | 0 | |||||||
20697 | J.NIJ | 0 | 0 | |||||||
20698 | J.NIK | 0 | 0 | |||||||
20699 | J.NIM | 0 | 0 | |||||||
20700 | J.NIP | 0 | 0 | |||||||
20701 | J.NIU | 0 | 0 | |||||||
20702 | J.NIW | 0 | 0 | |||||||
20703 | J.NJS | 0 | 0 | |||||||
20704 | J.NKD | 0 | 0 | |||||||
20705 | J.NKK | 0 | 0 | |||||||
20706 | J.NKT | 0 | 0 | |||||||
20707 | J.NKY | 0 | 0 | |||||||
20708 | J.NLI | 0 | 0 | |||||||
20709 | J.NLM | 0 | 0 | |||||||
20710 | J.NMC | 0 | 0 | |||||||
20711 | J.NMP | 0 | 0 | |||||||
20712 | J.NND | 0 | 0 | |||||||
20713 | J.NNZ | 0 | 0 | |||||||
20714 | J.NOM | 0 | 0 | |||||||
20715 | J.NPE | 0 | 0 | |||||||
20716 | J.NPI | 0 | 0 | |||||||
20717 | J.NPM | 0 | 0 | |||||||
20718 | J.NPN | 0 | 0 | |||||||
20719 | J.NPO | 0 | 0 | |||||||
20720 | J.NPP | 0 | 0 | |||||||
20721 | J.NPY | 0 | 0 | |||||||
20722 | J.NSE | 0 | 0 | |||||||
20723 | J.NSK | 0 | 0 | |||||||
20724 | J.NSN | 0 | 0 | |||||||
20725 | J.NSS | 0 | 0 | |||||||
20726 | J.NTD | 0 | 0 | |||||||
20727 | J.NTM | 0 | 0 | |||||||
20728 | J.NTN | 0 | 0 | |||||||
20729 | J.NTR | 0 | 0 | |||||||
20730 | J.NTT | 0 | 0 | |||||||
20731 | J.OBY | 0 | 0 | |||||||
20732 | J.OER | 0 | 0 | |||||||
20733 | J.OHB | 0 | 0 | |||||||
20734 | J.OJI | 0 | 0 | |||||||
20735 | J.OKC | 0 | 0 | |||||||
20736 | J.OKH | 0 | 0 | |||||||
20737 | J.OKI | 0 | 0 | |||||||
20738 | J.OKS | 0 | 0 | |||||||
20739 | J.OKT | 0 | 0 | |||||||
20740 | J.OLO | 0 | 0 | |||||||
20741 | J.OMA | 0 | 0 | |||||||
20742 | J.OMR | 0 | 0 | |||||||
20743 | J.OMW | 0 | 0 | |||||||
20744 | J.ONO | 0 | 0 | |||||||
20745 | J.ORT | 0 | 0 | |||||||
20746 | J.OSG | 0 | 0 | |||||||
20747 | J.OTK | 0 | 0 | |||||||
20748 | J.OTL | 0 | 0 | |||||||
20749 | J.PIO | 0 | 0 | |||||||
20750 | J.PRK | 0 | 0 | |||||||
20751 | J.RCH | 0 | 0 | |||||||
20752 | J.RHC | 0 | 0 | |||||||
20753 | J.RNW | 0 | 0 | |||||||
20754 | J.RYB | 0 | 0 | |||||||
20755 | J.SAO | 0 | 0 | |||||||
20756 | J.SAP | 0 | 0 | |||||||
20757 | J.SBR | 0 | 0 | |||||||
20758 | J.SEC | 0 | 0 | |||||||
20759 | J.SEL | 0 | 0 | |||||||
20760 | J.SEV | 0 | 0 | |||||||
20761 | J.SEY | 0 | 0 | |||||||
20762 | J.SEZ | 0 | 0 | |||||||
20763 | J.SFT | 0 | 0 | |||||||
20764 | J.SHC | 0 | 0 | |||||||
20765 | J.SHD | 0 | 0 | |||||||
20766 | J.SHG | 0 | 0 | |||||||
20767 | J.SHI | 0 | 0 | |||||||
20768 | J.SHN | 0 | 0 | |||||||
20769 | J.SHP | 0 | 0 | |||||||
20770 | J.SHT | 0 | 0 | |||||||
20771 | J.SIA | 0 | 0 | |||||||
20772 | J.SKG | 0 | 0 | |||||||
20773 | J.SKO | 0 | 0 | |||||||
20774 | J.SKY | 0 | 0 | |||||||
20775 | J.SKZ | 0 | 0 | |||||||
20776 | J.SLI | 0 | 0 | |||||||
20777 | J.SLM | 0 | 0 | |||||||
20778 | J.SME | 0 | 0 | |||||||
20779 | J.SMF | 0 | 0 | |||||||
20780 | J.SMK | 0 | 0 | |||||||
20781 | J.SMM | 0 | 0 | |||||||
20782 | J.SMR | 0 | 0 | |||||||
20783 | J.SMT | 0 | 0 | |||||||
20784 | J.SNC | 0 | 0 | |||||||
20785 | J.SNI | 0 | 0 | |||||||
20786 | J.SNP | 0 | 0 | |||||||
20787 | J.SNT | 0 | 0 | |||||||
20788 | J.SNY | 0 | 0 | |||||||
20789 | J.SPL | 0 | 0 | |||||||
20790 | J.SQR | 0 | 0 | |||||||
20791 | J.SRB | 0 | 0 | |||||||
20792 | J.SRD | 0 | 0 | |||||||
20793 | J.SRP | 0 | 0 | |||||||
20794 | J.SSD | 0 | 0 | |||||||
20795 | J.SSH | 0 | 0 | |||||||
20796 | J.STB | 0 | 0 | |||||||
20797 | J.STT | 0 | 0 | |||||||
20798 | J.SUB | 0 | 0 | |||||||
20799 | J.SUC | 0 | 0 | |||||||
20800 | J.SUE | 0 | 0 | |||||||
20801 | J.SUT | 0 | 0 | |||||||
20802 | J.SUZ | 0 | 0 | |||||||
20803 | J.SWB | 0 | 0 | |||||||
20804 | J.SWO | 0 | 0 | |||||||
20805 | J.SYE | 0 | 0 | |||||||
20806 | J.SYN | 0 | 0 | |||||||
20807 | J.SZU | 0 | 0 | |||||||
20808 | J.TAI | 0 | 0 | |||||||
20809 | J.TAN | 0 | 0 | |||||||
20810 | J.TAP | 0 | 0 | |||||||
20811 | J.TBO | 0 | 0 | |||||||
20812 | J.TBS | 0 | 0 | |||||||
20813 | J.TCD | 0 | 0 | |||||||
20814 | J.TCR | 0 | 0 | |||||||
20815 | J.TCS | 0 | 0 | |||||||
20816 | J.TDA | 0 | 0 | |||||||
20817 | J.TDE | 0 | 0 | |||||||
20818 | J.TDK | 0 | 0 | |||||||
20819 | J.TDP | 0 | 0 | |||||||
20820 | J.TEA | 0 | 0 | |||||||
20821 | J.TEG | 0 | 0 | |||||||
20822 | J.TEJ | 0 | 0 | |||||||
20823 | J.TER | 0 | 0 | |||||||
20824 | J.THE | 0 | 0 | |||||||
20825 | J.THP | 0 | 0 | |||||||
20826 | J.THY | 0 | 0 | |||||||
20827 | J.TIH | 0 | 0 | |||||||
20828 | J.TIM | 0 | 0 | |||||||
20829 | J.TKA | 0 | 0 | |||||||
20830 | J.TKB | 0 | 0 | |||||||
20831 | J.TKD | 0 | 0 | |||||||
20832 | J.TKE | 0 | 0 | |||||||
20833 | J.TKI | 0 | 0 | |||||||
20834 | J.TKO | 0 | 0 | |||||||
20835 | J.TLE | 0 | 0 | |||||||
20836 | J.TMC | 0 | 0 | |||||||
20837 | J.TMI | 0 | 0 | |||||||
20838 | J.TMN | 0 | 0 | |||||||
20839 | J.TMW | 0 | 0 | |||||||
20840 | J.TNE | 0 | 0 | |||||||
20841 | J.TOG | 0 | 0 | |||||||
20842 | J.TOR | 0 | 0 | |||||||
20843 | J.TOS | 0 | 0 | |||||||
20844 | J.TPA | 0 | 0 | |||||||
20845 | J.TPG | 0 | 0 | |||||||
20846 | J.TPH | 0 | 0 | |||||||
20847 | J.TRM | 0 | 0 | |||||||
20848 | J.TSD | 0 | 0 | |||||||
20849 | J.TTR | 0 | 0 | |||||||
20850 | J.TTU | 0 | 0 | |||||||
20851 | J.TWP | 0 | 0 | |||||||
20852 | J.TWY | 0 | 0 | |||||||
20853 | J.TYE | 0 | 0 | |||||||
20854 | J.TYG | 0 | 0 | |||||||
20855 | J.TYM | 0 | 0 | |||||||
20856 | J.UCH | 0 | 0 | |||||||
20857 | J.UDN | 0 | 0 | |||||||
20858 | J.USH | 0 | 0 | |||||||
20859 | J.VIC | 0 | 0 | |||||||
20860 | J.WAC | 0 | 0 | |||||||
20861 | J.WJR | 0 | 0 | |||||||
20862 | J.WKS | 0 | 0 | |||||||
20863 | J.YAH | 0 | 0 | |||||||
20864 | J.YAK | 0 | 0 | |||||||
20865 | J.YBC | 0 | 0 | |||||||
20866 | J.YFM | 0 | 0 | |||||||
20867 | J.YHE | 0 | 0 | |||||||
20868 | J.YMM | 0 | 0 | |||||||
20869 | J.YMP | 0 | 0 | |||||||
20870 | J.YMS | 0 | 0 | |||||||
20871 | J.YMT | 0 | 0 | |||||||
20872 | J.YRB | 0 | 0 | |||||||
20873 | J.YTB | 0 | 0 | |||||||
20874 | JA | 1400 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 7/8 | 2000 | |
20875 | JABAX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
20876 | JACC | 1000 | 13 7/8 | 13 3/4 | 14 | 13 1/2 | 13 5/8 | 14 | 72200 | |
20877 | JACK | 300 | 18 1/4 | 18 3/4 | 18 3/4 | 17 7/8 | 18 | 18 1/4 | 65900 | |
20878 | JACO | 1000 | 8 1/8 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 14500 | |
20879 | JAEIX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
20880 | JAENX | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | |
20881 | JAFIX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
20882 | JAGIX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | |
20883 | JAGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.79 | 4.89 | 1753 | |
20884 | JAHI | 300 | 11/16 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 2300 | |
20885 | JAHIW | 3000 | 1/8 | 1/16 | 1/4 | 0 | ||||
20886 | JAHYX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
20887 | JAIGX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 | |
20888 | JAII | 3000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 10500 | |
20889 | JAKE | 2000 | 1.7500 | 0 | ||||||
20890 | JAKEJ | 0 | 0 | |||||||
20891 | JAKK | 1100 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/4 | 9 | 27100 | |
20892 | JALN | 11100 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 12300 | |||
20893 | JAMRX | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | |
20894 | JAMS | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 15700 | |
20895 | JAMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.90 | 5.01 | 26060 | |
20896 | JAMY | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20000 | |||
20897 | JANL | 0 | 0 | |||||||
20898 | JANN | 0 | 0 | |||||||
20899 | JANNF | 1600 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/32 | 11 3/4 | 12 1/8 | 7400 | |
20900 | JANSX | 0 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | |
20901 | JANW | 0 | 0 | |||||||
20902 | JANX | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 4500 | |
20903 | JANXW | 3500 | 3/16 | 486500 | ||||||
20904 | JAOLX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
20905 | JAOSX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
20906 | JAPAN | 0 | 0 | |||||||
20907 | JAPN | 0 | 0 | |||||||
20908 | JAPNF | 0 | 0 | |||||||
20909 | JAPNY | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/8 | 900 | |
20910 | JAR | 0 | 0 | |||||||
20911 | JARL | 0 | 0 | |||||||
20912 | JARLY | 0 | 5.6600 | 5.9500 | 0 | |||||
20913 | JARS | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 23 | 400 | |
20914 | JASBX | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | |
20915 | JASN | 800 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 7/8 | 4900 | |
20916 | JATEX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 | |
20917 | JATXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.24 | 3.16 | 719 | |
20918 | JAVA | 5000 | 0.2812 | 0.3125 | 0.3125 | 0.2812 | 0.2500 | 0.3437 | 10000 | |
20919 | JAVC | 1000 | 7/8 | 15/16 | 15/16 | 13/16 | 13/16 | 29/32 | 46200 | |
20920 | JAVLX | 0 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | |
20921 | JAVTX | 0 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0 | |
20922 | JAWWX | 0 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | |
20923 | JAYA | 200 | 7/32 | 7/32 | 9/32 | 0 | ||||
20924 | JAYJ | 500 | 0.8750 | 0.2812 | 0.3750 | 163200 | ||||
20925 | JBA | 0 | 0 | |||||||
20926 | JBAH | 0 | 0 | |||||||
20927 | JBAK | 200 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 16700 | |
20928 | JBAKG | 25 | 80 | 76 1/2 | 80 | 0 | ||||
20929 | JBCL | 0 | 0 | |||||||
20930 | JBFS | 700 | 11.2500 | 10.7500 | 11.2500 | 10.7500 | 10.5000 | 11.7500 | 1400 | |
20931 | JBFSP | 100 | 11.7500 | 0 | ||||||
20932 | JBHT | 500 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 51200 | |
20933 | JBIL | 1000 | 23 | 24 1/4 | 24 5/8 | 22 5/8 | 22 7/8 | 23 1/4 | 778500 | |
20934 | JBM/WS | 1000 | 5/64 | 0 | ||||||
20935 | JBMM | 0 | 0 | |||||||
20936 | JBNC | 100 | 17 3/4 | 17 5/8 | 17 3/4 | 17 5/8 | 17 3/4 | 18 1/4 | 7900 | |
20937 | JBNK | 1600 | 27 1/4 | 27 1/2 | 27 5/8 | 27 1/4 | 27 1/4 | 27 5/8 | 3300 | |
20938 | JBOH | 1000 | 2 1/4 | 2 7/32 | 2 5/16 | 2 1/8 | 2 7/32 | 2 3/8 | 61500 | |
20939 | JBSS | 6000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 15800 | |
20940 | JC | 200 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2100 | |
20941 | JC/WD | 0 | 0 | |||||||
20942 | JCBS | 2000 | 8 3/4 | 8 1/4 | 9 | 0 | ||||
20943 | JCBSG | 8 | 78 3/4 | 77 1/8 | 79 1/4 | 0 | ||||
20944 | JCC | 500 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/2 | 500 | |
20945 | JCCM | 0 | 0 | |||||||
20946 | JCCP | 0 | 0 | |||||||
20947 | JCI | 100 | 75 1/4 | 74 1/8 | 75 1/4 | 75 1/8 | 74 | 74 1/2 | 800 | |
20948 | JCIA | 0 | 0 | |||||||
20949 | JCIC | 0 | 0 | |||||||
20950 | JCID | 0 | 0 | |||||||
20951 | JCIG | 0 | 0 | |||||||
20952 | JCIH | 0 | 0 | |||||||
20953 | JCII | 0 | 0 | |||||||
20954 | JCIL | 0 | 0 | |||||||
20955 | JCIP | 0 | 0 | |||||||
20956 | JCIR | 0 | 0 | |||||||
20957 | JCIS | 0 | 0 | |||||||
20958 | JCIT | 0 | 0 | |||||||
20959 | JCIW | 0 | 0 | |||||||
20960 | JCOR | 1000 | 35 | 34 3/4 | 35 1/4 | 34 3/8 | 34 3/4 | 35 | 365400 | |
20961 | JCORL | 9 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 3/4 | 51 5/8 | 9 | |
20962 | JCOZV | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 971000 | |
20963 | JCP | 900 | 54 3/8 | 54 5/8 | 55 1/2 | 54 3/8 | 53 7/8 | 54 3/8 | 4600 | |
20964 | JCPA | 0 | 0 | |||||||
20965 | JCPB | 0 | 0 | |||||||
20966 | JCPC | 0 | 0 | |||||||
20967 | JCPD | 0 | 0 | |||||||
20968 | JCPE | 0 | 0 | |||||||
20969 | JCPH | 0 | 0 | |||||||
20970 | JCPI | 0 | 0 | |||||||
20971 | JCPL | 0 | 0 | |||||||
20972 | JCPM | 0 | 0 | |||||||
20973 | JCPO | 0 | 0 | |||||||
20974 | JCPR | 0 | 0 | |||||||
20975 | JCPS | 0 | 0 | |||||||
20976 | JCPT | 0 | 0 | |||||||
20977 | JCPW | 0 | 0 | |||||||
20978 | JCPZ | 0 | 0 | |||||||
20979 | JCQR | 0 | 0 | |||||||
20980 | JCT | 0 | 0 | |||||||
20981 | JCTC | 0 | 0 | |||||||
20982 | JCTCF | 7500 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | ||||
20983 | JCw | 0 | 0 | |||||||
20984 | JDAS | 1500 | 37 3/4 | 35 5/8 | 37 3/4 | 35 5/8 | 37 1/4 | 37 3/4 | 180600 | |
20985 | JDAW | 1500 | 5.0000 | 4.0000 | 5.2500 | 0 | ||||
20986 | JDAWW | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3000 | |||
20987 | JDMG | 500 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
20988 | JDN | 300 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/8 | 25 | 1200 | |
20989 | JDNB | 0 | 0 | |||||||
20990 | JDNI | 0 | 0 | |||||||
20991 | JDSHY | 0 | 6.3750 | 0 | ||||||
20992 | JDW | 0 | 0 | |||||||
20993 | JDX | 0 | 0 | |||||||
20994 | JEAN | 100 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 2700 | |
20995 | JEBC | 400 | 22 1/2 | 22 1/2 | 23 1/8 | 0 | ||||
20996 | JEC | 1000 | 22 3/8 | 22 7/8 | 23 1/4 | 0 | ||||
20997 | JECC | 0 | 0 | |||||||
20998 | JECK | 0 | 0 | |||||||
20999 | JECN | 0 | 0 | |||||||
21000 | JECO | 0 | 0 | |||||||
21001 | JECX | 0 | 0 | |||||||
21002 | JECXF | 0 | 1.2260 | 0 | ||||||
21003 | JEF | 100 | 34 1/4 | 35 1/4 | 35 7/8 | 0 | ||||
21004 | JEFA | 0 | 0 | |||||||
21005 | JEFB | 0 | 0 | |||||||
21006 | JEFC | 0 | 0 | |||||||
21007 | JEFF | 100 | 27 7/8 | 27 7/8 | 28 1/2 | 27 7/8 | 27 7/8 | 28 1/2 | 4000 | |
21008 | JEFI | 0 | 0 | |||||||
21009 | JEFR | 0 | 0 | |||||||
21010 | JEFT | 0 | 0 | |||||||
21011 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21012 | JELC | 0 | 0 | |||||||
21013 | JELCY | 0 | 22.7500 | 0 | ||||||
21014 | JENI | 0 | 0 | |||||||
21015 | JENN | 500 | 2.5625 | 2.4375 | 2.6250 | 2.4375 | 2.5000 | 2.6250 | 15700 | |
21016 | JENNJ | 0 | 0 | |||||||
21017 | JEQ | 500 | 11 | 11 | 11 | 11 | 10 5/8 | 11 1/4 | 500 | |
21018 | JEQE | 0 | 0 | |||||||
21019 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21020 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21021 | JERZ | 0 | 0 | |||||||
21022 | JESE | 0 | 0 | |||||||
21023 | JET | 200 | 1 1/16 | 0 | ||||||
21024 | JETC | 0 | 0 | |||||||
21025 | JETU | 0 | 0 | |||||||
21026 | JETUU | 0 | 0 | |||||||
21027 | JETUW | 0 | 0 | |||||||
21028 | JEWL | 0 | 0 | |||||||
21029 | JEWLF | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 5/16 | 500 | |
21030 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21031 | JFAX | 0 | 0 | |||||||
21032 | JFC | 5000 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
21033 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21034 | JFI | 800 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
21035 | JFIA | 0 | 0 | |||||||
21036 | JFIS | 0 | 0 | |||||||
21037 | JFSB | 0 | 0 | |||||||
21038 | JGF | 700 | 8 | 0 | ||||||
21039 | JGFAX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.86 | 0 | |
21040 | JGFO | 0 | 0 | |||||||
21041 | JGIN | 2900 | 7/8 | 5/8 | 1 | 0 | ||||
21042 | JH | 100 | 31 5/8 | 31 7/8 | 31 7/8 | 31 1/2 | 31 1/2 | 32 | 1800 | |
21043 | JHBBX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
21044 | JHDCX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 19.86 | 0 | |
21045 | JHDPX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
21046 | JHFIX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.79 | 0 | |
21047 | JHFVX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
21048 | JHGAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.78 | 0 | |
21049 | JHGBX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | |
21050 | JHGIX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.42 | 0 | |
21051 | JHGMX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.15 | 0 | |
21052 | JHGRX | 0 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 28.01 | 0 | |
21053 | JHHBX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.93 | 0 | |
21054 | JHI | 100 | 19 5/8 | 0 | ||||||
21055 | JHIDX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | |
21056 | JHIN | 0 | 0 | |||||||
21057 | JHINY | 0 | 0 | |||||||
21058 | JHIP | 0 | 0 | |||||||
21059 | JHLBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
21060 | JHMAX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.39 | 0 | |
21061 | JHMBX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
21062 | JHMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.23 | 4.33 | 3770 | |
21063 | JHNBX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.47 | 0 | |
21064 | JHNGX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 25.38 | 0 | |
21065 | JHNLX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.77 | 0 | |
21066 | JHNSX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 27.45 | 0 | |
21067 | JHNYX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.55 | 0 | |
21068 | JHPC | 200 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 4000 | |
21069 | JHRBX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | |
21070 | JHS | 600 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
21071 | JHSAX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.74 | 0 | |
21072 | JHSCX | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | |
21073 | JHSGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
21074 | JHSN | 0 | 0 | |||||||
21075 | JHT | 0 | 0 | |||||||
21076 | JHTFX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
21077 | JHUAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.84 | 0 | |
21078 | JHUBX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
21079 | JHWPX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.51 | 0 | |
21080 | JIC.W | 0 | 0 | |||||||
21081 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21082 | JII | 200 | 7 5/8 | 0 | ||||||
21083 | JIIC | 0 | 0 | |||||||
21084 | JIIH | 0 | 0 | |||||||
21085 | JIII | 0 | 0 | |||||||
21086 | JIIP | 0 | 0 | |||||||
21087 | JIIR | 0 | 0 | |||||||
21088 | JIIY | 0 | 0 | |||||||
21089 | JIND | 10000 | 2.4992 | 0 | ||||||
21090 | JISI | 1000 | 1.0000 | 0 | ||||||
21091 | JITBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
21092 | JJAX | 5000 | 0.0300 | 0.0250 | 0.0400 | 0 | ||||
21093 | JJFN | 5000 | 0.2500 | 1.1250 | 1.1250 | 0.2500 | 0.1875 | 0.6250 | 43700 | |
21094 | JJSC | 27800 | 13 5/64 | 13 | 13 1/8 | 12 3/4 | 13 | 13 1/4 | 143100 | |
21095 | JJSF | 1000 | 11 | 11 1/32 | 11 1/8 | 11 | 11 | 11 1/8 | 26200 | |
21096 | JKCL | 0 | 0 | |||||||
21097 | JKCLE | 200 | 0.0100 | 0 | ||||||
21098 | JKHY | 600 | 35 3/4 | 33 3/8 | 36 | 33 1/8 | 35 3/8 | 36 | 186900 | |
21099 | JKPT | 0 | 0 | |||||||
21100 | JL | 1000 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
21101 | JLB | 0 | 0 | |||||||
21102 | JLCR | 0 | 0 | |||||||
21103 | JLGI | 100 | 18.7500 | 18.5000 | 19.0000 | 0 | ||||
21104 | JLHC | 600 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 5800 | |
21105 | JLN | 500 | 5 1/4 | 0 | ||||||
21106 | JLT | 800 | 4 1/4 | 0 | ||||||
21107 | JLUB | 0 | 0 | |||||||
21108 | JMAR | 100 | 2 1/2 | 2 9/16 | 2 5/8 | 2 7/16 | 2 13/32 | 2 1/2 | 79100 | |
21109 | JMARU | 500 | 4 | 3 | 3 5/8 | 0 | ||||
21110 | JMARW | 2000 | 25/32 | 7/8 | 7/8 | 25/32 | 25/32 | 27/32 | 3500 | |
21111 | JMBR | 0 | 0 | |||||||
21112 | JMBRS | 0 | 0 | |||||||
21113 | JMC | 200 | 5/8 | 1 11/32 | 1 7/16 | 0 | ||||
21114 | JMCG | 2000 | 1 11/32 | 1 11/32 | 1 3/8 | 1 11/32 | 1 11/32 | 1 7/16 | 13800 | |
21115 | JMCI | 0 | 0 | |||||||
21116 | JMCV | 0 | 0 | |||||||
21117 | JMED | 1000 | 42 1/4 | 40 1/2 | 42 1/4 | 39 3/4 | 41 5/8 | 42 1/4 | 237700 | |
21118 | JMFRF | 0 | 0 | |||||||
21119 | JMGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.37 | 4.47 | 3119 | |
21120 | JMIBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
21121 | JMIEX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
21122 | JML | 0 | 0 | |||||||
21123 | JMLC | 0 | 0 | |||||||
21124 | JMMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.52 | 4.63 | 5658 | |
21125 | JMR/U | 100 | 2 1/4 | 3 3/8 | 4 1/8 | 0 | ||||
21126 | JMRR | 0 | 0 | |||||||
21127 | JMS.W | 0 | 0 | |||||||
21128 | JMS/WS | 2500 | 8 | 8 | 8 | 8 | 2500 | |||
21129 | JMSBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
21130 | JMTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.73 | 2.73 | 937 | |
21131 | JMUEX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
21132 | JMY | 200 | 9/16 | 0 | ||||||
21133 | JMYS | 0 | 0 | |||||||
21134 | JMYW | 0 | 0 | |||||||
21135 | JMYWV | 0 | 0 | |||||||
21136 | JNBK | 0 | 0 | |||||||
21137 | JNC | 300 | 28 | 28 | 28 | 28 | 27 5/8 | 28 1/8 | 600 | |
21138 | JNCC | 0 | 0 | |||||||
21139 | JNCD | 0 | 0 | |||||||
21140 | JNCI | 0 | 0 | |||||||
21141 | JNCO | 0 | 0 | |||||||
21142 | JNCR | 0 | 0 | |||||||
21143 | JNCT | 0 | 0 | |||||||
21144 | JNCW | 0 | 0 | |||||||
21145 | JNCY | 0 | 0 | |||||||
21146 | JNGRX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.70 | 0 | |
21147 | JNINX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
21148 | JNJ | 100 | 51 1/2 | 51 | 51 7/8 | 50 7/8 | 51 1/4 | 51 5/8 | 13200 | |
21149 | JNJA | 0 | 0 | |||||||
21150 | JNJB | 0 | 0 | |||||||
21151 | JNJC | 0 | 0 | |||||||
21152 | JNJD | 0 | 0 | |||||||
21153 | JNJE | 0 | 0 | |||||||
21154 | JNJF | 0 | 0 | |||||||
21155 | JNJG | 0 | 0 | |||||||
21156 | JNJH | 0 | 0 | |||||||
21157 | JNJI | 0 | 0 | |||||||
21158 | JNJK | 0 | 0 | |||||||
21159 | JNJL | 0 | 0 | |||||||
21160 | JNJM | 0 | 0 | |||||||
21161 | JNJN | 0 | 0 | |||||||
21162 | JNJO | 0 | 0 | |||||||
21163 | JNJP | 0 | 0 | |||||||
21164 | JNJR | 0 | 0 | |||||||
21165 | JNJS | 0 | 0 | |||||||
21166 | JNJT | 0 | 0 | |||||||
21167 | JNJU | 0 | 0 | |||||||
21168 | JNJV | 0 | 0 | |||||||
21169 | JNJW | 0 | 0 | |||||||
21170 | JNJX | 0 | 0 | |||||||
21171 | JNJY | 0 | 0 | |||||||
21172 | JNJZ | 0 | 0 | |||||||
21173 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21174 | JNMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.03 | 5.16 | 221 | |
21175 | JNN | 0 | 0 | |||||||
21176 | JNNE | 5000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1050 | 0.1250 | 7000 | |
21177 | JNS | 2000 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
21178 | JNSC | 0 | 0 | |||||||
21179 | JNTEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
21180 | JNTRX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.85 | 0 | |
21181 | JNUSX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
21182 | JNY | 1000 | 30 5/8 | 30 3/4 | 32 1/8 | 0 | ||||
21183 | JNYC | 0 | 0 | |||||||
21184 | JNYO | 0 | 0 | |||||||
21185 | JNYS | 0 | 0 | |||||||
21186 | JOAC | 500 | 14 | 13 1/2 | 14 | 0 | ||||
21187 | JOB | 100 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 500 | |||
21188 | JOEF | 0 | 0 | |||||||
21189 | JOF | 500 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
21190 | JOGS | 0 | 0 | |||||||
21191 | JOHC | 0 | 0 | |||||||
21192 | JOHCC | 0 | 0 | |||||||
21193 | JOIC | 0 | 0 | |||||||
21194 | JOIN | 700 | 13 1/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 3/4 | 13 1/8 | 10600 | |
21195 | JOINA | 1000 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 3/4 | 24600 | |
21196 | JOL | 100 | 5 3/8 | 0 | ||||||
21197 | JOLR | 0 | 0 | |||||||
21198 | JOR | 0 | 0 | |||||||
21199 | JORE | 0 | 0 | |||||||
21200 | JOS | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 1/8 | 300 | |
21201 | JOSB | 400 | 3 1/2 | 3 5/8 | 3 11/16 | 3 3/8 | 3 3/8 | 3 3/4 | 28800 | |
21202 | JOSC | 0 | 0 | |||||||
21203 | JOSE | 0 | 0 | |||||||
21204 | JOSI | 0 | 0 | |||||||
21205 | JOSL | 0 | 0 | |||||||
21206 | JOSM | 0 | 0 | |||||||
21207 | JOSP | 0 | 0 | |||||||
21208 | JOSR | 0 | 0 | |||||||
21209 | JOSS | 0 | 0 | |||||||
21210 | JOST | 0 | 0 | |||||||
21211 | JOSY | 0 | 0 | |||||||
21212 | JOTI | 0 | 0 | |||||||
21213 | JOTIP | 0 | 0 | |||||||
21214 | JOY | 0 | 0 | |||||||
21215 | JP | 100 | 54 3/4 | 55 | 55 | 54 3/4 | 54 5/8 | 55 1/8 | 2500 | |
21216 | JPDVX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
21217 | JPEI | 500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 9 | 2500 | |
21218 | JPEXX | 0 | 0.48 | 3.00 | 3.05 | 2525 | ||||
21219 | JPFS | 100 | 24 1/4 | 24 1/4 | 24 5/8 | 24 1/4 | 24 1/4 | 24 3/4 | 4400 | |
21220 | JPGRX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 18.63 | 0 | |
21221 | JPI | 300 | 33 1/4 | 0 | ||||||
21222 | JPINX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 | |
21223 | JPIXX | 0 | 0.50 | 5.23 | 5.37 | 13205 | ||||
21224 | JPM | 100 | 84 5/8 | 86 3/8 | 86 3/8 | 84 5/8 | 84 1/8 | 84 5/8 | 34500 | |
21225 | JPMA | 0 | 0 | |||||||
21226 | JPMC | 500 | 9 3/4 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 7300 | |
21227 | JPME | 0 | 0 | |||||||
21228 | JPMG | 0 | 0 | |||||||
21229 | JPMI | 0 | 0 | |||||||
21230 | JPMK | 0 | 0 | |||||||
21231 | JPML | 0 | 0 | |||||||
21232 | JPMM | 0 | 0 | |||||||
21233 | JPMN | 0 | 0 | |||||||
21234 | JPMP | 0 | 0 | |||||||
21235 | JPMR | 0 | 0 | |||||||
21236 | JPMS | 0 | 0 | |||||||
21237 | JPMT | 0 | 0 | |||||||
21238 | JPMW | 0 | 0 | |||||||
21239 | JPMX | 0 | 0 | |||||||
21240 | JPMY | 0 | 0 | |||||||
21241 | JPMpA | 200 | 75 | 0 | ||||||
21242 | JPMpH | 7000 | 48 7/32 | 48 1/4 | 48 1/4 | 48 7/32 | 42500 | |||
21243 | JPN | 0 | 213.08 | 213.08 | 213.08 | 213.08 | 0 | |||
21244 | JPNTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
21245 | JPP | 0 | 0 | |||||||
21246 | JPR | 9500 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 1/4 | 9500 | |
21247 | JPRE | 0 | 0 | |||||||
21248 | JPRG | 0 | 0 | |||||||
21249 | JPRL | 0 | 0 | |||||||
21250 | JPRP | 0 | 0 | |||||||
21251 | JPRS | 0 | 0 | |||||||
21252 | JPRX | 0 | 0 | |||||||
21253 | JPS | 300 | 1 | 0 | ||||||
21254 | JPSX | 0 | 0 | |||||||
21255 | JPTXX | 0 | 0.56 | 5.03 | 5.16 | 947 | ||||
21256 | JPV | 0 | 214.40 | 0 | ||||||
21257 | JPYpA | 0 | 0 | |||||||
21258 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21259 | JQH | 100 | 10 1/4 | 9 | 9 1/4 | 0 | ||||
21260 | JQHK | 0 | 0 | |||||||
21261 | JQHP | 0 | 0 | |||||||
21262 | JQHT | 0 | 0 | |||||||
21263 | JQHX | 0 | 0 | |||||||
21264 | JR | 2200 | 27 7/8 | 27 5/8 | 28 1/8 | 0 | ||||
21265 | JRAY | 0 | 0 | |||||||
21266 | JRBK | 200 | 21 1/2 | 20 | 21 1/2 | 0 | ||||
21267 | JRBO | 8000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
21268 | JRCI | 1500 | 2.1250 | 2.2500 | 2.2500 | 2.1250 | 1.7500 | 2.7500 | 5000 | |
21269 | JRG | 0 | 0 | |||||||
21270 | JRL | 300 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 700 | |||
21271 | JRM | 500 | 27 1/8 | 28 | 28 3/4 | 0 | ||||
21272 | JRMB | 0 | 0 | |||||||
21273 | JRMI | 0 | 0 | |||||||
21274 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21275 | JRNI | 2000 | 0.0500 | 0.0010 | 0.0500 | 0 | ||||
21276 | JRRY | 400 | 3.5000 | 3.5000 | 4.0000 | 0 | ||||
21277 | JRpK | 200 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 200 | |||
21278 | JRpL | 100 | 48 | 0 | ||||||
21279 | JRpO | 4400 | 25 1/8 | 0 | ||||||
21280 | JRpP | 57500 | 25 | 0 | ||||||
21281 | JS | 900 | 28 | 27 3/8 | 28 1/8 | 0 | ||||
21282 | JSBA | 200 | 24 1/4 | 22 3/4 | 24 1/2 | 0 | ||||
21283 | JSBC | 0 | 0 | |||||||
21284 | JSBF | 100 | 36 | 36 1/4 | 36 1/4 | 36 | 36 | 36 1/4 | 1000 | |
21285 | JSCN | 0 | 0 | |||||||
21286 | JSCNF | 0 | 0 | |||||||
21287 | JSHP | 0 | 0 | |||||||
21288 | JSHW | 0 | 0 | |||||||
21289 | JSKO | 0 | 0 | |||||||
21290 | JSKOE | 0 | 0 | |||||||
21291 | JSMN | 0 | 0 | |||||||
21292 | JSSC | 0 | 0 | |||||||
21293 | JSTN | 200 | 12 | 11 5/8 | 12 1/8 | 11 5/8 | 11 3/4 | 12 1/8 | 11600 | |
21294 | JSTS | 300 | 39.3750 | 0 | ||||||
21295 | JTAN | 3000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 1.8125 | 2.0000 | 10500 | |
21296 | JTAX | 100 | 4 1/4 | 4 5/8 | 5 | 4 1/4 | 4 1/4 | 5 | 4400 | |
21297 | JTCM | 0 | 0 | |||||||
21298 | JTF | 500 | 20 1/4 | 19 1/4 | 21 | 0 | ||||
21299 | JTFM | 0 | 0 | |||||||
21300 | JTS | 500 | 3 7/8 | 3 11/16 | 4 1/8 | 0 | ||||
21301 | JTSI | 0 | 0 | |||||||
21302 | JTSpA | 0 | 0 | |||||||
21303 | JTV | 400 | 12 3/8 | 0 | ||||||
21304 | JTVN | 0 | 0 | |||||||
21305 | JTWO | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 17500 | |
21306 | JTWOW | 5000 | 5/16 | 5/16 | 3/8 | 0 | ||||
21307 | JUKE | 1000 | 3/4 | 15/16 | 15/16 | 3/4 | 3/4 | 15/16 | 7400 | |
21308 | JUKEP | 0 | 0 | |||||||
21309 | JUNI | 10000 | 1/8 | 5/32 | 5/32 | 1/16 | 3/32 | 1/8 | 467900 | |
21310 | JUNIW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/32 | 1/8 | 1000 | |
21311 | JUNIZ | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 3/32 | 500 | |
21312 | JUNO | 2500 | 15 1/4 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 1/2 | 12200 | |
21313 | JUNS | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3125 | 1.7500 | 6000 | |
21314 | JUPI | 0 | 0 | |||||||
21315 | JUSSX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
21316 | JUST | 5000 | 1 5/8 | 1 11/16 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 34500 | |
21317 | JUVF | 200 | 36.5000 | 0 | ||||||
21318 | JVBAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
21319 | JVGI | 1000 | 0.7812 | 0.8437 | 0.8437 | 0.7812 | 0.7812 | 0.8437 | 7500 | |
21320 | JVMCX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | |
21321 | JVVGX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
21322 | JW | 0 | 0 | |||||||
21323 | JW.A | 0 | 0 | |||||||
21324 | JW/A | 1000 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 1500 | |||
21325 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
21326 | JW/B | 200 | 30 | 0 | ||||||
21327 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
21328 | JWA | 0 | 0 | |||||||
21329 | JWAI | 0 | 0 | |||||||
21330 | JWAIA | 100 | 13 | 14 1/4 | 14 1/4 | 13 | 13 | 14 1/4 | 200 | |
21331 | JWAL | 0 | 0 | |||||||
21332 | JWAO | 0 | 0 | |||||||
21333 | JWAT | 0 | 0 | |||||||
21334 | JWATW | 0 | 0 | |||||||
21335 | JWB | 0 | 0 | |||||||
21336 | JWBL | 0 | 0 | |||||||
21337 | JWCT | 0 | 0 | |||||||
21338 | JWCTF | 0 | 0 | |||||||
21339 | JWTSP | 0 | 0 | |||||||
21340 | JWTT | 0 | 0 | |||||||
21341 | JXSB | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 12 1/2 | 200 | |
21342 | JXVL | 1000 | 12 3/4 | 13 | 13 | 12 3/4 | 12 5/8 | 12 7/8 | 2600 | |
21343 | JYP | 0 | 0 | |||||||
21344 | JYP+ | 0 | 0 | |||||||
21345 | JYPE | 0 | 0 | |||||||
21346 | JYPL | 0 | 0 | |||||||
21347 | JYPN | 0 | 0 | |||||||
21348 | JYPO | 0 | 0 | |||||||
21349 | JYPp | 100 | 52 | 0 | ||||||
21350 | JYPpE | 200 | 99 1/2 | 0 | ||||||
21351 | JYPpZ | 1000 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 1600 | |||
21352 | JYU | 0 | 0 | |||||||
21353 | JYW | 0 | 0 | |||||||
21354 | JYX | 0 | 0 | |||||||
21355 | JYZ | 0 | 0 | |||||||
21356 | K | 500 | 67 1/4 | 67 3/8 | 67 3/8 | 67 | 66 7/8 | 67 1/8 | 700 | |
21357 | K.ALM | 0 | 0 | |||||||
21358 | K.COD | 0 | 0 | |||||||
21359 | K.CRL | 0 | 0 | |||||||
21360 | K.DAM | 0 | 0 | |||||||
21361 | K.DAN | 0 | 0 | |||||||
21362 | K.DFO | 0 | 0 | |||||||
21363 | K.DKB | 0 | 0 | |||||||
21364 | K.DKL | 0 | 0 | |||||||
21365 | K.DNS | 0 | 0 | |||||||
21366 | K.DSV | 0 | 0 | |||||||
21367 | K.FLS | 0 | 0 | |||||||
21368 | K.GNL | 0 | 0 | |||||||
21369 | K.GNS | 0 | 0 | |||||||
21370 | K.ISS | 0 | 0 | |||||||
21371 | K.JHS | 0 | 0 | |||||||
21372 | K.KMP | 0 | 0 | |||||||
21373 | K.KRY | 0 | 0 | |||||||
21374 | K.LAU | 0 | 0 | |||||||
21375 | K.LEG | 0 | 0 | |||||||
21376 | K.MAP | 0 | 0 | |||||||
21377 | K.MTH | 0 | 0 | |||||||
21378 | K.NOV | 0 | 0 | |||||||
21379 | K.SAI | 0 | 0 | |||||||
21380 | K.SOB | 0 | 0 | |||||||
21381 | K.SPK | 0 | 0 | |||||||
21382 | K.SUF | 0 | 0 | |||||||
21383 | K.TED | 0 | 0 | |||||||
21384 | K.TLD | 0 | 0 | |||||||
21385 | K.UNI | 0 | 0 | |||||||
21386 | KAAG | 0 | 0 | |||||||
21387 | KAAGY | 0 | 0 | |||||||
21388 | KAAZ | 0 | 0 | |||||||
21389 | KAAZY | 0 | 0 | |||||||
21390 | KAB | 1000 | 3 1/8 | 3 | 3 1/8 | 0 | ||||
21391 | KABBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
21392 | KABpA | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 3000 | |||
21393 | KACS | 0 | 0 | |||||||
21394 | KACSP | 0 | 0 | |||||||
21395 | KADAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.57 | 0 | |
21396 | KADBX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
21397 | KAFBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
21398 | KAFCX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
21399 | KAFLX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.06 | 0 | |
21400 | KAGBX | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | |
21401 | KAGCX | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | |
21402 | KAGOX | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 25.79 | 0 | |
21403 | KAGSX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 | |
21404 | KAI/WS | 0 | 3/8 | 11/16 | 0 | |||||
21405 | KAIAX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.34 | 0 | |
21406 | KAICX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
21407 | KAII | 5000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 17700 | |
21408 | KAIIW | 5500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 5800 | |
21409 | KAK | 0 | 2147.12 | 2138.51 | 2148.91 | 2130.37 | 0 | |||
21410 | KAKL | 0 | 0 | |||||||
21411 | KAMN | 0 | 0 | |||||||
21412 | KAMNA | 200 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 8600 | |
21413 | KAMNG | 10 | 82 1/4 | 82 | 87 | 0 | ||||
21414 | KAMNZ | 300 | 50 1/8 | 48 1/2 | 51 3/4 | 0 | ||||
21415 | KAOBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
21416 | KAOCX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
21417 | KAP | 200 | 34 3/4 | 34 1/2 | 34 3/4 | 34 1/2 | 1600 | |||
21418 | KAPAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
21419 | KAPBX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
21420 | KAPCX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
21421 | KAPT | 0 | 0 | |||||||
21422 | KARE | 100 | 15 1/8 | 15 3/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 1/8 | 6400 | |
21423 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
21424 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
21425 | KASAX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.30 | 0 | |
21426 | KASBX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
21427 | KASCX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
21428 | KASH | 200 | 21 | 21 | 21 | 21 | 21 | 22 1/2 | 200 | |
21429 | KASI | 5000 | 0.5000 | 0.5000 | 0.8125 | 0 | ||||
21430 | KASN | 0 | 0 | |||||||
21431 | KAST | 0 | 0 | |||||||
21432 | KATBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
21433 | KATC | 200 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 7200 | |
21434 | KATCX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
21435 | KATIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.22 | 0 | |
21436 | KATX | 0 | 0 | |||||||
21437 | KATY | 0 | 0 | |||||||
21438 | KATZ | 0 | 0 | |||||||
21439 | KAUFX | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0 | |
21440 | KAWBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
21441 | KAWCX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
21442 | KAWFX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
21443 | KAYE | 5000 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/2 | 8000 | |
21444 | KBA | 400 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
21445 | KBAA | 0 | 0 | |||||||
21446 | KBAB | 0 | 0 | |||||||
21447 | KBAL | 0 | 0 | |||||||
21448 | KBALB | 1000 | 35 1/2 | 35 1/2 | 36 1/4 | 35 1/4 | 35 1/2 | 36 | 39000 | |
21449 | KBB | 300 | 3 1/2 | 0 | ||||||
21450 | KBCAX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.24 | 0 | |
21451 | KBCBX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
21452 | KBCCX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | |
21453 | KBER | 0 | 0 | |||||||
21454 | KBFOX | 0 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | |
21455 | KBFP | 5000 | 0.3500 | 0.3900 | 0.3900 | 0.3200 | 0.3200 | 0.4000 | 16000 | |
21456 | KBH | 900 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
21457 | KBHC | 0 | 0 | |||||||
21458 | KBHD | 0 | 0 | |||||||
21459 | KBHG | 0 | 0 | |||||||
21460 | KBHL | 0 | 0 | |||||||
21461 | KBHN | 0 | 0 | |||||||
21462 | KBHO | 0 | 0 | |||||||
21463 | KBHS | 0 | 0 | |||||||
21464 | KBHV | 0 | 0 | |||||||
21465 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
21466 | KBIZ | 800 | 1.8750 | 1.0000 | 2.0000 | 0 | ||||
21467 | KBK | 25000 | 4 3/4 | 0 | ||||||
21468 | KBKO | 0 | 0 | |||||||
21469 | KBL | 0 | 0 | |||||||
21470 | KBN | 0 | 0 | |||||||
21471 | KBONX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
21472 | KBST | 0 | 0 | |||||||
21473 | KBSTY | 0 | 12.7500 | 0 | ||||||
21474 | KBTWX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
21475 | KCAAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 | |
21476 | KCABX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
21477 | KCACX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
21478 | KCAXX | 0 | 0 | |||||||
21479 | KCBXX | 0 | 0 | |||||||
21480 | KCC | 100 | 10 1/2 | 9 7/8 | 10 3/8 | 0 | ||||
21481 | KCCA | 0 | 0 | |||||||
21482 | KCCC | 0 | 0 | |||||||
21483 | KCCE | 0 | 0 | |||||||
21484 | KCCI | 0 | 0 | |||||||
21485 | KCCK | 0 | 0 | |||||||
21486 | KCCT | 0 | 0 | |||||||
21487 | KCCV | 0 | 0 | |||||||
21488 | KCCXX | 0 | 0 | |||||||
21489 | KCCp | 100 | 27 1/4 | 0 | ||||||
21490 | KCDH | 500 | 3.3750 | 3.2500 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 19800 | |
21491 | KCDM | 0 | 0 | |||||||
21492 | KCDMY | 0 | 40.6350 | 0 | ||||||
21493 | KCL | 0 | 0 | |||||||
21494 | KCLC | 2500 | 19 25/32 | 19 3/4 | 19 7/8 | 19 3/4 | 19 3/4 | 19 7/8 | 97900 | |
21495 | KCLCW | 100 | 7 3/8 | 7 3/8 | 7 7/16 | 7 3/8 | 7 3/8 | 7 1/2 | 32200 | |
21496 | KCLI | 800 | 57 1/2 | 54 1/2 | 57 1/2 | 0 | ||||
21497 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
21498 | KCNR | 0 | 0 | |||||||
21499 | KCP | 2000 | 20 | 19 1/2 | 20 | 0 | ||||
21500 | KCPD | 0 | 0 | |||||||
21501 | KCPI | 0 | 0 | |||||||
21502 | KCPL | 0 | 0 | |||||||
21503 | KCPX | 0 | 0 | |||||||
21504 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
21505 | KCS | 100 | 36 3/4 | 37 1/4 | 37 5/8 | 0 | ||||
21506 | KCSC | 0 | 0 | |||||||
21507 | KCSI | 0 | 0 | |||||||
21508 | KCSS | 0 | 0 | |||||||
21509 | KCST | 0 | 0 | |||||||
21510 | KCSX | 0 | 0 | |||||||
21511 | KCTAX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 0 | |
21512 | KCTBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
21513 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
21514 | KCTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.25 | 2.15 | 190 | |
21515 | KDCAX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.36 | 0 | |
21516 | KDCBX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
21517 | KDCCX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
21518 | KDHAX | 0 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 27.10 | 0 | |
21519 | KDHBX | 0 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | |
21520 | KDHCX | 0 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | |
21521 | KDIAX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.29 | 0 | |
21522 | KDIBX | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | |
21523 | KDICX | 0 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0 | |
21524 | KDMC | 400 | 1.1875 | 1.1250 | 2.1250 | 0 | ||||
21525 | KDN | 100 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 5/8 | 44 1/8 | 100 | |
21526 | KDNC | 0 | 0 | |||||||
21527 | KDNI | 0 | 0 | |||||||
21528 | KDNN | 0 | 0 | |||||||
21529 | KDNT | 0 | 0 | |||||||
21530 | KDNV | 0 | 0 | |||||||
21531 | KDSAX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 19.08 | 0 | |
21532 | KDSBX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | |
21533 | KDSCX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
21534 | KDUS | 500 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 5000 | |
21535 | KE | 300 | 15 7/8 | 15 1/2 | 15 7/8 | 0 | ||||
21536 | KE.W | 0 | 0 | |||||||
21537 | KE/WS | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 500 | |||
21538 | KEA | 0 | 46 7/8 | 47 3/8 | 0 | |||||
21539 | KEAB | 0 | 0 | |||||||
21540 | KEAD | 0 | 0 | |||||||
21541 | KEAG | 0 | 0 | |||||||
21542 | KEAM | 0 | 0 | |||||||
21543 | KEAN | 0 | 0 | |||||||
21544 | KEAY | 0 | 0 | |||||||
21545 | KEAZ | 0 | 0 | |||||||
21546 | KEBI | 0 | 0 | |||||||
21547 | KEEN | 0 | 0 | |||||||
21548 | KEENQ | 5000 | 0.2500 | 0.0100 | 0.4800 | 0 | ||||
21549 | KEF | 300 | 7 1/4 | 7 1/4 | 7 5/8 | 0 | ||||
21550 | KEG | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 100 | |||
21551 | KEGG | 0 | 0 | |||||||
21552 | KEGGP | 0 | 0 | |||||||
21553 | KEGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.07 | 5.22 | 6780 | |
21554 | KEI | 200 | 9 1/4 | 8 3/8 | 8 7/8 | 0 | ||||
21555 | KEIA | 0 | 0 | |||||||
21556 | KEIB | 0 | 0 | |||||||
21557 | KEIN | 0 | 0 | |||||||
21558 | KEINB | 0 | 0 | |||||||
21559 | KEIR | 0 | 0 | |||||||
21560 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
21561 | KELL | 5000 | 7 15/16 | 7 13/16 | 7 15/16 | 7 13/16 | 7 7/8 | 8 | 14500 | |
21562 | KELLW | 2000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 7/8 | 3 | 4000 | |
21563 | KELY | 0 | 0 | |||||||
21564 | KELYA | 1000 | 29 1/2 | 29 3/4 | 30 | 29 1/2 | 29 1/2 | 30 | 12700 | |
21565 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
21566 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
21567 | KEMD | 0 | 0 | |||||||
21568 | KEMH | 0 | 0 | |||||||
21569 | KEML | 0 | 0 | |||||||
21570 | KEMN | 0 | 0 | |||||||
21571 | KEMP | 0 | 0 | |||||||
21572 | KEMS | 0 | 0 | |||||||
21573 | KEMT | 0 | 0 | |||||||
21574 | KENC | 0 | 0 | |||||||
21575 | KENCA | 100 | 0.2500 | 0 | ||||||
21576 | KENI | 0 | 0 | |||||||
21577 | KENS | 0 | 0 | |||||||
21578 | KENT | 3000 | 7 3/8 | 7 1/8 | 8 | 0 | ||||
21579 | KEP | 100 | 20 1/8 | 19 3/8 | 19 3/4 | 0 | ||||
21580 | KEPA | 0 | 0 | |||||||
21581 | KEPH | 0 | 0 | |||||||
21582 | KEPJ | 0 | 0 | |||||||
21583 | KEPL | 0 | 0 | |||||||
21584 | KEPU | 0 | 0 | |||||||
21585 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
21586 | KEQU | 2400 | 5 1/8 | 4 3/4 | 5 1/4 | 0 | ||||
21587 | KER | 0 | 0 | |||||||
21588 | KERA | 200 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 18300 | |
21589 | KERAF | 0 | 0 | |||||||
21590 | KES | 1000 | 7 | 0 | ||||||
21591 | KESI | 1000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/2 | 1100 | |
21592 | KESR | 0 | 0 | |||||||
21593 | KESS | 0 | 0 | |||||||
21594 | KEST | 4000 | 1 3/4 | 1 1/4 | 1 3/4 | 0 | ||||
21595 | KESTX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0 | |
21596 | KESX | 0 | 0 | |||||||
21597 | KEU | 0 | 0 | |||||||
21598 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
21599 | KEVX | 0 | 0 | |||||||
21600 | KEWL | 100 | 38.0000 | 38.0000 | 39.0000 | 0 | ||||
21601 | KEX | 300 | 17 5/8 | 17 1/4 | 18 1/8 | 0 | ||||
21602 | KEXH | 0 | 0 | |||||||
21603 | KEY | 500 | 44 | 44 1/8 | 44 1/8 | 44 | 43 1/2 | 44 3/4 | 600 | |
21604 | KEYB | 0 | 0 | |||||||
21605 | KEYC | 0 | 0 | |||||||
21606 | KEYD | 0 | 0 | |||||||
21607 | KEYE | 0 | 0 | |||||||
21608 | KEYI | 0 | 0 | |||||||
21609 | KEYK | 0 | 0 | |||||||
21610 | KEYL | 0 | 0 | |||||||
21611 | KEYN | 0 | 0 | |||||||
21612 | KEYO | 0 | 0 | |||||||
21613 | KEYR | 0 | 0 | |||||||
21614 | KEYS | 1000 | 12 | 12 1/4 | 12 1/2 | 12 | 12 | 12 1/2 | 26300 | |
21615 | KEYT | 0 | 0 | |||||||
21616 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
21617 | KF | 1200 | 19 1/8 | 18 5/8 | 19 | 0 | ||||
21618 | KFAAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 12.06 | 0 | |
21619 | KFABX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
21620 | KFACX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
21621 | KFBI | 1500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 8200 | |
21622 | KFLAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
21623 | KFLD | 0 | 0 | |||||||
21624 | KFLDF | 0 | 0 | |||||||
21625 | KFN | 0 | 0 | |||||||
21626 | KFS | 0 | 0 | |||||||
21627 | KFSS | 0 | 0 | |||||||
21628 | KFSSF | 0 | 1.1250 | 1.5000 | 0 | |||||
21629 | KFV | 300 | 36 1/2 | 36 3/8 | 36 3/4 | 0 | ||||
21630 | KFV+ | 0 | 0 | |||||||
21631 | KFVp | 200 | 11 3/4 | 0 | ||||||
21632 | KFX | 300 | 6 7/8 | 6 15/16 | 6 15/16 | 6 7/8 | 1300 | |||
21633 | KFXI | 0 | 0 | |||||||
21634 | KG | 0 | 0 | |||||||
21635 | KGBAX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.52 | 0 | |
21636 | KGBBX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
21637 | KGBCX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
21638 | KGC | 500 | 7 3/8 | 7 3/8 | 7 3/4 | 0 | ||||
21639 | KGCG | 0 | 0 | |||||||
21640 | KGCS | 0 | 0 | |||||||
21641 | KGCT | 0 | 0 | |||||||
21642 | KGCV | 0 | 0 | |||||||
21643 | KGF | 0 | 0 | |||||||
21644 | KGHA | 0 | 0 | |||||||
21645 | KGIAX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.30 | 0 | |
21646 | KGIBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
21647 | KGL | 0 | 0 | |||||||
21648 | KGL.A | 0 | 0 | |||||||
21649 | KGL.B | 0 | 0 | |||||||
21650 | KGM | 200 | 3 7/8 | 3 1/4 | 3 7/8 | 3 1/4 | 300 | |||
21651 | KGMN | 0 | 0 | |||||||
21652 | KGMS | 0 | 0 | |||||||
21653 | KGMX | 100 | 2.0000 | 0 | ||||||
21654 | KGMpD | 1000 | 12 3/8 | 0 | ||||||
21655 | KGRAX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.25 | 0 | |
21656 | KGRBX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
21657 | KGRCX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
21658 | KGT | 200 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
21659 | KHCO | 1 | 477.7216 | 0 | ||||||
21660 | KHG | 0 | 22 3/8 | 23 1/4 | 0 | |||||
21661 | KHGA | 0 | 0 | |||||||
21662 | KHI | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 300 | |
21663 | KHLE | 0 | 0 | |||||||
21664 | KHLR | 700 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
21665 | KHOAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.19 | 0 | |
21666 | KHOBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
21667 | KHRAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.89 | 0 | |
21668 | KHRBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
21669 | KHYAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.65 | 0 | |
21670 | KHYBX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
21671 | KHYCX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
21672 | KHZBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
21673 | KIARX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
21674 | KICAX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.80 | 0 | |
21675 | KICBX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
21676 | KICCX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
21677 | KICK | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 21/32 | 7000 | |
21678 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
21679 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
21680 | KID | 400 | 5/16 | 3/16 | 1/2 | 0 | ||||
21681 | KIDD | 2000 | 15 1/8 | 14 7/8 | 15 1/4 | 14 7/8 | 15 | 15 3/4 | 86700 | |
21682 | KIDE | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 10000 | |
21683 | KIDI | 0 | 0 | |||||||
21684 | KIDM | 300 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.1250 | 1.6250 | 1300 | |
21685 | KIDO | 1000 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 9900 | |
21686 | KIDOW | 2000 | 5/8 | 5/8 | 25/32 | 5/8 | 5/8 | 15/16 | 9800 | |
21687 | KIDQ | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 1/2 | 300 | |
21688 | KIDR | 5000 | 0.3125 | 0.1250 | 0.5000 | 0 | ||||
21689 | KIDS | 100 | 15 5/8 | 16 | 16 3/4 | 15 1/2 | 15 1/2 | 16 1/4 | 122800 | |
21690 | KIDWE | 0 | 0 | |||||||
21691 | KIDZ | 40000 | 0.1825 | 0.1400 | 0.2100 | 0 | ||||
21692 | KIDZE | 0 | 0 | |||||||
21693 | KIDZW | 500 | 0.1250 | 0.1300 | 0.1875 | 0 | ||||
21694 | KIF | 300 | 9 | 9 1/8 | 9 1/2 | 0 | ||||
21695 | KII | 400 | 19 | 18 3/4 | 19 1/8 | 0 | ||||
21696 | KIIG | 0 | 0 | |||||||
21697 | KIII | 2000 | 3.1250 | 3.0000 | 3.5000 | 0 | ||||
21698 | KIIL | 0 | 0 | |||||||
21699 | KIIX | 0 | 0 | |||||||
21700 | KIK | 0 | 0 | |||||||
21701 | KIKT | 0 | 0 | |||||||
21702 | KILN | 100 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | ||||
21703 | KIM | 300 | 29 3/4 | 29 1/4 | 29 3/4 | 0 | ||||
21704 | KIME | 0 | 0 | |||||||
21705 | KIMI | 0 | 0 | |||||||
21706 | KIML | 0 | 0 | |||||||
21707 | KIMN | 0 | 0 | |||||||
21708 | KIMW | 0 | 0 | |||||||
21709 | KIMpA | 1000 | 24 1/8 | 23 5/8 | 24 1/8 | 0 | ||||
21710 | KIMpB | 200 | 25 | 25 | 25 | 25 | 200 | |||
21711 | KIMpC | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 500 | |||
21712 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
21713 | KIN | 1000 | 3 3/4 | 0 | ||||||
21714 | KINBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
21715 | KING | 0 | 0 | |||||||
21716 | KINI | 0 | 0 | |||||||
21717 | KINK | 0 | 0 | |||||||
21718 | KINN | 600 | 5 15/16 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 9200 | |
21719 | KINR | 0 | 0 | |||||||
21720 | KINV | 100 | 13.0000 | 13.0000 | 13.5000 | 0 | ||||
21721 | KIR | 0 | 0 | |||||||
21722 | KIRR | 0 | 0 | |||||||
21723 | KISC | 0 | 0 | |||||||
21724 | KIT | 200 | 12 1/4 | 0 | ||||||
21725 | KITAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.69 | 0 | |
21726 | KITBX | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | |
21727 | KITCX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
21728 | KITF | 0 | 0.2500 | 0.6250 | 0 | |||||
21729 | KITS | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 12200 | |
21730 | KIXXF | 0 | 0 | |||||||
21731 | KKGR | 700 | 92.0000 | 0 | ||||||
21732 | KKMO | 0 | 0 | |||||||
21733 | KKONX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
21734 | KKRO | 1100 | 7 3/16 | 7 | 7 1/4 | 6 7/8 | 7 1/16 | 7 1/4 | 36200 | |
21735 | KKTWX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
21736 | KLAC | 4300 | 24 5/8 | 23 1/4 | 24 5/8 | 23 | 24 3/8 | 24 5/8 | 1097900 | |
21737 | KLAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.29 | 4.41 | 3359 | |
21738 | KLBXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.55 | 0 | ||
21739 | KLCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.52 | 0 | ||
21740 | KLE | 0 | 0 | |||||||
21741 | KLET | 0 | 0 | |||||||
21742 | KLFD | 0 | 0 | |||||||
21743 | KLFDF | 0 | 0 | |||||||
21744 | KLIB | 0 | 0 | |||||||
21745 | KLIC | 700 | 12 | 12 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 145900 | |
21746 | KLKA | 0 | 0 | |||||||
21747 | KLKB | 0 | 0 | |||||||
21748 | KLLM | 18700 | 10 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
21749 | KLM | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 3/4 | 500 | |
21750 | KLMA | 0 | 0 | |||||||
21751 | KLMB | 0 | 0 | |||||||
21752 | KLMIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
21753 | KLML | 0 | 0 | |||||||
21754 | KLMN | 0 | 0 | |||||||
21755 | KLMO | 0 | 0 | |||||||
21756 | KLMR | 0 | 0 | |||||||
21757 | KLMS | 0 | 0 | |||||||
21758 | KLMT | 0 | 0 | |||||||
21759 | KLMU | 0 | 0 | |||||||
21760 | KLN | 0 | 0 | |||||||
21761 | KLNDF | 0 | 0.5000 | 0 | ||||||
21762 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | ||||
21763 | KLOC | 24000 | 9/16 | 19/32 | 5/8 | 9/16 | 9/16 | 5/8 | 401700 | |
21764 | KLOCW | 500 | 1/8 | 1/8 | 5/32 | 0 | ||||
21765 | KLOCZ | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 2000 | |
21766 | KLOF | 0 | 0 | |||||||
21767 | KLOFY | 200 | 8 3/4 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 8 7/8 | 194900 | |
21768 | KLOS | 0 | 0 | |||||||
21769 | KLRT | 600 | 18 | 18 | 19 | 0 | ||||
21770 | KLRTP | 0 | 0 | |||||||
21771 | KLSE | 1500 | 1.0000 | 0.8750 | 1.3125 | 0 | ||||
21772 | KLT | 800 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 26 5/8 | 27 | 4300 | |
21773 | KLTC | 0 | 0 | |||||||
21774 | KLTD | 0 | 0 | |||||||
21775 | KLTE | 0 | 0 | |||||||
21776 | KLTG | 0 | 0 | |||||||
21777 | KLTH | 0 | 0 | |||||||
21778 | KLTI | 0 | 0 | |||||||
21779 | KLTL | 0 | 0 | |||||||
21780 | KLTM | 0 | 0 | |||||||
21781 | KLTN | 0 | 0 | |||||||
21782 | KLTR | 0 | 0 | |||||||
21783 | KLTS | 0 | 0 | |||||||
21784 | KLTT | 0 | 0 | |||||||
21785 | KLTX | 0 | 0 | |||||||
21786 | KLTpA | 400 | 81 | 0 | ||||||
21787 | KLTpD | 500 | 82 | 0 | ||||||
21788 | KLTpE | 100 | 80 1/8 | 0 | ||||||
21789 | KLU | 500 | 10 3/8 | 10 1/2 | 10 7/8 | 0 | ||||
21790 | KLUC | 0 | 0 | |||||||
21791 | KLUD | 0 | 0 | |||||||
21792 | KLUE | 0 | 0 | |||||||
21793 | KLUG | 0 | 0 | |||||||
21794 | KLUH | 0 | 0 | |||||||
21795 | KLUK | 0 | 0 | |||||||
21796 | KLUL | 0 | 0 | |||||||
21797 | KLUN | 0 | 0 | |||||||
21798 | KLUR | 0 | 0 | |||||||
21799 | KLUT | 0 | 0 | |||||||
21800 | KLUW | 0 | 0 | |||||||
21801 | KLUX | 0 | 0 | |||||||
21802 | KLUpD | 1700 | 10 1/2 | 0 | ||||||
21803 | KLYS | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 1000 | |
21804 | KM | 400 | 10 3/8 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 5/8 | 11800 | |
21805 | KMAAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
21806 | KMABX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
21807 | KMAC | 1500 | 2 3/8 | 2 3/16 | 2 1/2 | 0 | ||||
21808 | KMACW | 1000 | 1/2 | 3/8 | 19/32 | 0 | ||||
21809 | KMACX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
21810 | KMAG | 200 | 28 1/8 | 28 1/2 | 28 1/2 | 27 3/4 | 27 7/8 | 28 1/8 | 964700 | |
21811 | KMAT | 0 | 0 | |||||||
21812 | KMATY | 0 | 0 | |||||||
21813 | KMB | 100 | 85 3/4 | 85 1/2 | 85 7/8 | 85 1/2 | 85 3/8 | 86 | 1500 | |
21814 | KMBA | 0 | 0 | |||||||
21815 | KMBAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
21816 | KMBB | 0 | 0 | |||||||
21817 | KMBBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
21818 | KMBC | 0 | 0 | |||||||
21819 | KMBE | 0 | 0 | |||||||
21820 | KMBG | 0 | 0 | |||||||
21821 | KMBI | 0 | 0 | |||||||
21822 | KMBL | 0 | 0 | |||||||
21823 | KMBM | 0 | 0 | |||||||
21824 | KMBN | 0 | 0 | |||||||
21825 | KMBO | 0 | 0 | |||||||
21826 | KMBR | 0 | 0 | |||||||
21827 | KMBS | 0 | 0 | |||||||
21828 | KMBT | 0 | 0 | |||||||
21829 | KMBX | 0 | 0 | |||||||
21830 | KMBZ | 0 | 0 | |||||||
21831 | KMC | 0 | 0 | |||||||
21832 | KMCO | 0 | 0 | |||||||
21833 | KMDC | 0 | 0 | |||||||
21834 | KMED | 0 | 0 | |||||||
21835 | KMET | 15000 | 21 1/4 | 21 1/4 | 21 1/2 | 21 | 21 1/8 | 21 1/2 | 181500 | |
21836 | KMFC | 200 | 15.5000 | 0 | ||||||
21837 | KMG | 100 | 62 3/8 | 62 1/4 | 62 1/2 | 62 1/4 | 62 1/8 | 62 5/8 | 1400 | |
21838 | KMGC | 0 | 0 | |||||||
21839 | KMGCF | 0 | 1.5000 | 2.0000 | 0 | |||||
21840 | KMGF | 0 | 0 | |||||||
21841 | KMGG | 0 | 0 | |||||||
21842 | KMGI | 0 | 0 | |||||||
21843 | KMGK | 0 | 0 | |||||||
21844 | KMGM | 0 | 0 | |||||||
21845 | KMGMY | 0 | 0 | |||||||
21846 | KMGO | 0 | 0 | |||||||
21847 | KMGT | 0 | 0 | |||||||
21848 | KMGY | 0 | 0 | |||||||
21849 | KMIXX | 0 | 0 | |||||||
21850 | KML | 1500 | 9 3/8 | 0 | ||||||
21851 | KMM | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 100 | |
21852 | KMMI | 0 | 0 | |||||||
21853 | KMMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.07 | 5.21 | 41644 | |
21854 | KMN | 0 | 0 | |||||||
21855 | KMOAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 | |
21856 | KMOBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
21857 | KMOCX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
21858 | KMPRT | 1300 | 50.5000 | 0 | ||||||
21859 | KMR | 0 | 0 | |||||||
21860 | KMSC | 6400 | 14.3750 | 0 | ||||||
21861 | KMSI | 200 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1200 | 200 | |
21862 | KMT | 200 | 34 1/8 | 33 1/2 | 34 1/8 | 0 | ||||
21863 | KMTC | 0 | 0 | |||||||
21864 | KMTR | 0 | 0 | |||||||
21865 | KMXR | 0 | 0 | |||||||
21866 | KMpT | 200 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 48 7/8 | 49 5/8 | 200 | |
21867 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
21868 | KNA | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 | 7 1/2 | 200 | |
21869 | KNAP | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 2700 | |
21870 | KNAS | 0 | 0 | |||||||
21871 | KNBT | 0 | 0 | |||||||
21872 | KNBTY | 0 | 0 | |||||||
21873 | KNBW | 0 | 0 | |||||||
21874 | KNBWY | 300 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 104 1/4 | 106 1/2 | 2300 | |
21875 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
21876 | KNCI | 800 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 3700 | |
21877 | KNDX | 0 | 0 | |||||||
21878 | KNE | 100 | 35 1/2 | 35 1/4 | 35 3/4 | 0 | ||||
21879 | KNEB | 0 | 0 | |||||||
21880 | KNEE | 0 | 0 | |||||||
21881 | KNEEX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
21882 | KNEG | 0 | 0 | |||||||
21883 | KNEGP | 100 | 63.0000 | 0 | ||||||
21884 | KNEMX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.23 | 0 | |
21885 | KNER | 0 | 0 | |||||||
21886 | KNET | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 4000 | |
21887 | KNEV | 0 | 0 | |||||||
21888 | KNFIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
21889 | KNFVX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.16 | 0 | |
21890 | KNGE | 0 | 0 | |||||||
21891 | KNGEM | 0 | 0 | |||||||
21892 | KNGF | 0 | 0 | |||||||
21893 | KNGFY | 0 | 0 | |||||||
21894 | KNGT | 200 | 20 15/16 | 20 7/8 | 21 1/4 | 0 | ||||
21895 | KNIC | 3000 | 10 7/16 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 49900 | |
21896 | KNICW | 1000 | 9 | 8 7/8 | 11 1/2 | 0 | ||||
21897 | KNIDX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.69 | 0 | |
21898 | KNIEX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
21899 | KNIIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
21900 | KNINX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
21901 | KNIT | 100 | 1 3/16 | 1 3/16 | 1 7/16 | 0 | ||||
21902 | KNIVX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.27 | 0 | |
21903 | KNJXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54 | 2.44 | 461 | |
21904 | KNK | 100 | 21 3/8 | 0 | ||||||
21905 | KNKV | 3500 | 8.3750 | 8.1250 | 8.3750 | 8.1250 | 8.1250 | 8.3750 | 17400 | |
21906 | KNKW | 0 | 0 | |||||||
21907 | KNKWY | 0 | 0 | |||||||
21908 | KNLIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.19 | 0 | |
21909 | KNLMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
21910 | KNMBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 | |
21911 | KNMC | 0 | 0 | |||||||
21912 | KNMIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
21913 | KNMTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
21914 | KNMVX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.47 | 0 | |
21915 | KNO | 0 | 0 | |||||||
21916 | KNPT | 0 | 0 | |||||||
21917 | KNRS | 0 | 0 | |||||||
21918 | KNRSY | 0 | 8.1250 | 0 | ||||||
21919 | KNSC | 1000 | 0.2000 | 0.0625 | 0.4375 | 0 | ||||
21920 | KNSY | 500 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 89900 | |
21921 | KNT | 500 | 25 3/8 | 24 7/8 | 25 1/2 | 24 7/8 | 25 1/8 | 25 3/4 | 2900 | |
21922 | KNTAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
21923 | KNTB | 0 | 0 | |||||||
21924 | KNTC | 0 | 0 | |||||||
21925 | KNTE | 0 | 0 | |||||||
21926 | KNTG | 0 | 0 | |||||||
21927 | KNTIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
21928 | KNTK | 1000 | 6 | 6 3/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 | 52100 | |
21929 | KNTL | 0 | 0 | |||||||
21930 | KNTW | 0 | 0 | |||||||
21931 | KNTXX | 0 | 0 | |||||||
21932 | KNTY | 0 | 0 | |||||||
21933 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
21934 | KNV | 0 | 0 | |||||||
21935 | KNVC | 0 | 0 | |||||||
21936 | KNVCF | 1000 | 1 1/16 | 1 5/64 | 1 3/16 | 1 1/16 | 1 | 1 3/16 | 17400 | |
21937 | KNVEX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
21938 | KNVIX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.77 | 0 | |
21939 | KNVX | 0 | 0 | |||||||
21940 | KNWP | 1000 | 10.5000 | 0 | ||||||
21941 | KNWSY | 0 | 0 | |||||||
21942 | KNYAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
21943 | KNYBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
21944 | KNYCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
21945 | KNYN | 0 | 0 | |||||||
21946 | KO | 100 | 49 3/4 | 49 3/8 | 50 1/8 | 49 1/4 | 49 5/8 | 50 | 22900 | |
21947 | KOC | 0 | 0 | |||||||
21948 | KOCC | 800 | 6.5000 | 6.2500 | 7.0000 | 0 | ||||
21949 | KOF | 200 | 24 | 23 1/4 | 24 | 0 | ||||
21950 | KOGC | 1200 | 3 1/16 | 3 1/16 | 3 1/8 | 3 | 3 | 3 1/16 | 95400 | |
21951 | KOGCF | 0 | 0 | |||||||
21952 | KOGCP | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/2 | 900 | |
21953 | KOGL | 0 | 0 | |||||||
21954 | KOGR | 0 | 0 | |||||||
21955 | KOHAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
21956 | KOL | 100 | 12 1/4 | 11 5/8 | 12 1/4 | 0 | ||||
21957 | KOLC | 0 | 0 | |||||||
21958 | KOLE | 0 | 0 | |||||||
21959 | KOLL | 0 | 0 | |||||||
21960 | KOLX | 0 | 0 | |||||||
21961 | KOLY | 0 | 0 | |||||||
21962 | KOOL | 1300 | 4 | 3 13/16 | 4 1/16 | 3 13/16 | 3 27/32 | 4 1/16 | 36200 | |
21963 | KOP | 0 | 0 | |||||||
21964 | KOPA | 0 | 0 | |||||||
21965 | KOPC | 0 | 0 | |||||||
21966 | KOPL | 0 | 0 | |||||||
21967 | KOPM | 0 | 0 | |||||||
21968 | KOPN | 300 | 9 1/4 | 9 7/8 | 10 1/4 | 9 1/4 | 9 1/4 | 10 | 13300 | |
21969 | KOPP | 0 | 0 | |||||||
21970 | KOPS | 0 | 0 | |||||||
21971 | KOPX | 0 | 0 | |||||||
21972 | KOR | 300 | 16 3/4 | 17 | 17 | 16 5/8 | 4000 | |||
21973 | KORA | 0 | 0 | |||||||
21974 | KORN | 0 | 0 | |||||||
21975 | KORP | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 100 | |
21976 | KOSS | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 200 | |
21977 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
21978 | KP | 100 | 10 5/8 | 10 3/4 | 10 3/4 | 10 1/2 | 3700 | |||
21979 | KPAAX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
21980 | KPC | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
21981 | KPCXX | 0 | 0 | |||||||
21982 | KPEAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 | |
21983 | KPEBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
21984 | KPEL | 0 | 0 | |||||||
21985 | KPELY | 0 | 14.3750 | 0 | ||||||
21986 | KPG | 0 | 0 | |||||||
21987 | KPGBX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
21988 | KPGCX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | |
21989 | KPGEX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.47 | 0 | |
21990 | KPGLX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
21991 | KPGXX | 0 | 0 | |||||||
21992 | KPI | 300 | 7 3/4 | 7 3/8 | 7 7/8 | 0 | ||||
21993 | KPIH | 0 | 0 | |||||||
21994 | KPIIF | 0 | 1.3750 | 1.8125 | 0 | |||||
21995 | KPIR | 0 | 0 | |||||||
21996 | KPN | 100 | 34 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
21997 | KPNB | 0 | 0 | |||||||
21998 | KPNT | 0 | 0 | |||||||
21999 | KPNXX | 0 | 0 | |||||||
22000 | KPP | 500 | 27 | 27 | 27 | 26 7/8 | 1200 | |||
22001 | KPPXX | 0 | 0 | |||||||
22002 | KPPZ | 0 | 0 | |||||||
22003 | KPRO | 0 | 0 | |||||||
22004 | KPROQ | 1000 | 0.0001 | 0 | ||||||
22005 | KPRSF | 0 | 2.5300 | 0 | ||||||
22006 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22007 | KPSQ | 500 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/8 | 7500 | |
22008 | KPT | 0 | 0 | |||||||
22009 | KPTXX | 0 | 0 | |||||||
22010 | KPU | 100 | 26 1/4 | 26 1/8 | 26 1/4 | 26 | 43100 | |||
22011 | KR | 3100 | 45 5/8 | 44 1/2 | 45 | 0 | ||||
22012 | KRAN | 2000 | 9/32 | 9/32 | 9/32 | 1/4 | 1/4 | 5/16 | 99000 | |
22013 | KRANW | 15000 | 3/16 | 1/8 | 7/32 | 0 | ||||
22014 | KRB | 200 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/8 | 34 7/8 | 1000 | |
22015 | KRBB | 0 | 0 | |||||||
22016 | KRBC | 0 | 0 | |||||||
22017 | KRBE | 0 | 0 | |||||||
22018 | KRBI | 0 | 0 | |||||||
22019 | KRBN | 0 | 0 | |||||||
22020 | KRBO | 0 | 0 | |||||||
22021 | KRBR | 0 | 0 | |||||||
22022 | KRBT | 0 | 0 | |||||||
22023 | KRBpA | 80000 | 24 5/8 | 0 | ||||||
22024 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22025 | KRE | 100 | 36 3/4 | 39 1/4 | 40 1/8 | 0 | ||||
22026 | KREC | 0 | 0 | |||||||
22027 | KRED | 0 | 0 | |||||||
22028 | KREG | 500 | 7/32 | 5/32 | 7/32 | 5/32 | 5/32 | 7/32 | 53400 | |
22029 | KREGP | 600 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 800 | |
22030 | KREN | 100 | 17/32 | 9/16 | 9/16 | 17/32 | 17/32 | 9/16 | 6200 | |
22031 | KRES | 0 | 0 | |||||||
22032 | KREpL | 600 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 1800 | |||
22033 | KRFAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.71 | 0 | |
22034 | KRFBX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.32 | 0 | |
22035 | KRFCX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.12 | 0 | |
22036 | KRFDX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.82 | 0 | |
22037 | KRFEX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.29 | 0 | |
22038 | KRFFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.88 | 0 | |
22039 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22040 | KRGO | 0 | 0 | |||||||
22041 | KRGR | 0 | 0 | |||||||
22042 | KRGW | 0 | 0 | |||||||
22043 | KRHC | 1000 | 17/32 | 9/16 | 9/16 | 1/2 | 1/2 | 17/32 | 93500 | |
22044 | KRHCF | 1100 | 3/4 | 11/16 | 3/4 | 0 | ||||
22045 | KRI | 200 | 36 1/4 | 36 3/8 | 36 3/8 | 36 1/8 | 36 1/8 | 36 3/4 | 500 | |
22046 | KRIA | 0 | 0 | |||||||
22047 | KRIB | 0 | 0 | |||||||
22048 | KRIC | 0 | 0 | |||||||
22049 | KRID | 0 | 0 | |||||||
22050 | KRIE | 0 | 0 | |||||||
22051 | KRIF | 0 | 0 | |||||||
22052 | KRIG | 0 | 0 | |||||||
22053 | KRIH | 0 | 0 | |||||||
22054 | KRII | 0 | 0 | |||||||
22055 | KRIK | 0 | 0 | |||||||
22056 | KRIL | 0 | 0 | |||||||
22057 | KRIM | 0 | 0 | |||||||
22058 | KRIN | 0 | 0 | |||||||
22059 | KRIO | 0 | 0 | |||||||
22060 | KRIP | 0 | 0 | |||||||
22061 | KRIR | 0 | 0 | |||||||
22062 | KRIS | 0 | 0 | |||||||
22063 | KRIT | 0 | 0 | |||||||
22064 | KRIU | 0 | 0 | |||||||
22065 | KRIV | 5 | 2940.00 | 2750.00 | 2940.00 | 0 | ||||
22066 | KRIW | 0 | 0 | |||||||
22067 | KRIX | 0 | 0 | |||||||
22068 | KRIY | 0 | 0 | |||||||
22069 | KRIZ | 0 | 0 | |||||||
22070 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22071 | KRLZ | 0 | 0 | |||||||
22072 | KRN/WS | 0 | 1/8 | 1/4 | 0 | |||||
22073 | KRNN | 0 | 0 | |||||||
22074 | KRON | 500 | 32 1/4 | 30 3/4 | 32 1/4 | 30 3/4 | 30 3/4 | 32 1/4 | 4000 | |
22075 | KRONV | 0 | 0 | |||||||
22076 | KRRS | 0 | 0 | |||||||
22077 | KRRSF | 0 | 0 | |||||||
22078 | KRSC | 1000 | 9 1/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 1/2 | 9 1/8 | 11800 | |
22079 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22080 | KRSL | 500 | 4 5/8 | 3 3/4 | 4 3/4 | 0 | ||||
22081 | KRST | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
22082 | KRT | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 400 | |
22083 | KRTN | 0 | 0 | |||||||
22084 | KRTY | 0 | 0 | |||||||
22085 | KRTZ | 0 | 0 | |||||||
22086 | KRUG | 1000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 5400 | |
22087 | KRUGW | 1500 | 5/16 | 7/16 | 7/16 | 5/16 | 5/16 | 1/2 | 5500 | |
22088 | KRUZ | 600 | 21/32 | 11/16 | 11/16 | 5/8 | 19/32 | 21/32 | 56600 | |
22089 | KRYS | 0 | 0 | |||||||
22090 | KRYSQ | 1500 | 5 1/2 | 5 5/8 | 6 | 5 1/2 | 5 1/2 | 6 | 15700 | |
22091 | KSAC | 0 | 0 | |||||||
22092 | KSACM | 100 | 65.0000 | 0 | ||||||
22093 | KSACO | 0 | 0 | |||||||
22094 | KSAV | 1000 | 19 5/8 | 18 1/2 | 20 1/4 | 0 | ||||
22095 | KSBK | 200 | 21 1/4 | 21 1/4 | 24 | 0 | ||||
22096 | KSCAX | 0 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.50 | 0 | |
22097 | KSCBX | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0 | |
22098 | KSCCX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0 | |
22099 | KSCI | 500 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
22100 | KSCVX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.43 | 0 | |
22101 | KSDAX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.22 | 0 | |
22102 | KSDBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
22103 | KSDCX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
22104 | KSF | 300 | 18 | 18 | 18 | 17 7/8 | 17 7/8 | 18 3/8 | 3100 | |
22105 | KSFC | 0 | 0 | |||||||
22106 | KSFE | 0 | 0 | |||||||
22107 | KSFH | 0 | 0 | |||||||
22108 | KSFI | 0 | 0 | |||||||
22109 | KSFO | 0 | 0 | |||||||
22110 | KSFOX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
22111 | KSFR | 0 | 0 | |||||||
22112 | KSFS | 0 | 0 | |||||||
22113 | KSFT | 0 | 0 | |||||||
22114 | KSGAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.30 | 0 | |
22115 | KSGBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
22116 | KSGCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
22117 | KSGI | 600 | 8.0000 | 8.0000 | 11.0000 | 0 | ||||
22118 | KSGMY | 0 | 2.4500 | 0 | ||||||
22119 | KSIAX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 8.22 | 0 | |
22120 | KSIBX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
22121 | KSICX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
22122 | KSIMX | 0 | 12.18 | 12.18 | 12.52 | 0 | ||||
22123 | KSKS | 0 | 0 | |||||||
22124 | KSKSF | 0 | 0 | |||||||
22125 | KSKSY | 0 | 0 | |||||||
22126 | KSM | 1900 | 12 1/8 | 11 7/8 | 12 | 0 | ||||
22127 | KSMUX | 0 | 12.11 | 12.11 | 12.65 | 0 | ||||
22128 | KSOL | 3000 | 0.6200 | 0 | ||||||
22129 | KSONX | 0 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0 | |
22130 | KSPMX | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | |
22131 | KSRC | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 400 | |
22132 | KSRI | 0 | 0 | |||||||
22133 | KSRIO | 0 | 0 | |||||||
22134 | KSRIP | 0 | 0 | |||||||
22135 | KSS | 100 | 36 | 36 5/8 | 38 1/8 | 0 | ||||
22136 | KSSB | 0 | 0 | |||||||
22137 | KSSF | 0 | 0 | |||||||
22138 | KSSH | 0 | 0 | |||||||
22139 | KSSI | 0 | 0 | |||||||
22140 | KSSN | 0 | 0 | |||||||
22141 | KSSO | 0 | 0 | |||||||
22142 | KSSP | 0 | 0 | |||||||
22143 | KSSS | 0 | 0 | |||||||
22144 | KSSV | 0 | 0 | |||||||
22145 | KSSW | 0 | 0 | |||||||
22146 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22147 | KST | 300 | 17 | 17 | 17 1/8 | 17 | 16 7/8 | 17 1/4 | 3600 | |
22148 | KSTFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
22149 | KSTGX | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | |
22150 | KSTHX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
22151 | KSTN | 100 | 25 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 11000 | |
22152 | KSU | 200 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 44 | 44 3/8 | 200 | |
22153 | KSUB | 0 | 0 | |||||||
22154 | KSUC | 0 | 0 | |||||||
22155 | KSUO | 0 | 0 | |||||||
22156 | KSUS | 0 | 0 | |||||||
22157 | KSUT | 0 | 0 | |||||||
22158 | KSUX | 0 | 0 | |||||||
22159 | KSUp | 100 | 17 1/4 | 16 1/4 | 18 | 0 | ||||
22160 | KSWS | 500 | 10 5/8 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/4 | 10 3/4 | 14300 | |
22161 | KSWW | 2500 | 1.5312 | 1.5000 | 1.5312 | 1.5000 | 1.5000 | 1.5625 | 13500 | |
22162 | KT | 100 | 11 3/8 | 11 | 11 3/4 | 0 | ||||
22163 | KTAX | 1000 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
22164 | KTAXW | 1000 | 7/8 | 1 3/8 | 1 3/8 | 7/8 | 7/8 | 1 3/8 | 37300 | |
22165 | KTCAX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.68 | 0 | |
22166 | KTCBX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
22167 | KTCC | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 73800 | |
22168 | KTCCX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
22169 | KTCO | 600 | 20 | 20 | 21 1/2 | 0 | ||||
22170 | KTEC | 500 | 26 3/4 | 27 | 27 1/2 | 26 1/4 | 26 1/4 | 26 3/4 | 70900 | |
22171 | KTEL | 5000 | 3 11/16 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 3 3/4 | 29300 | |
22172 | KTF | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 900 | |
22173 | KTIE | 2000 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 9 | 9 1/4 | 164200 | |
22174 | KTII | 200 | 8 1/4 | 8 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 1700 | |
22175 | KTM | 0 | 0 | |||||||
22176 | KTN | 0 | 0 | |||||||
22177 | KTN.A | 0 | 0 | |||||||
22178 | KTO | 100 | 26 1/2 | 25 1/8 | 25 5/8 | 0 | ||||
22179 | KTRAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.95 | 0 | |
22180 | KTRBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
22181 | KTRCX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
22182 | KTRN | 0 | 0.0312 | 0.3750 | 0 | |||||
22183 | KTTY | 100 | 14 3/4 | 13 1/2 | 14 3/4 | 13 1/2 | 14 | 14 3/4 | 432000 | |
22184 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22185 | KTWO | 300 | 7 1/4 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 14600 | |
22186 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22187 | KTWOW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 15/16 | 1000 | |
22188 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22189 | KTX/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
22190 | KTXAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
22191 | KTXEX | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | |
22192 | KTXP | 0 | 0 | |||||||
22193 | KTZ | 500 | 8 7/8 | 0 | ||||||
22194 | KTZE | 0 | 0 | |||||||
22195 | KTZR | 0 | 0 | |||||||
22196 | KTZS | 0 | 0 | |||||||
22197 | KU | 200 | 29 1/4 | 29 1/8 | 29 5/8 | 0 | ||||
22198 | KUB | 800 | 120 | 0 | ||||||
22199 | KUBT | 0 | 0 | |||||||
22200 | KUH | 100 | 14 3/8 | 14 1/2 | 14 1/2 | 14 1/4 | 3700 | |||
22201 | KUHK | 0 | 0 | |||||||
22202 | KUHL | 0 | 0 | |||||||
22203 | KUHP | 0 | 0 | |||||||
22204 | KUHR | 0 | 0 | |||||||
22205 | KUMAX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.29 | 0 | |
22206 | KUMBX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 | |
22207 | KUMCX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 | |
22208 | KURM | 0 | 0 | |||||||
22209 | KURMQ | 0 | 0 | |||||||
22210 | KURZ | 10000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/2 | 3 5/8 | 126900 | |
22211 | KUSAX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.10 | 0 | |
22212 | KUSBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
22213 | KUSCX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
22214 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22215 | KUTL | 0 | 0 | |||||||
22216 | KUTLP | 100 | 65.0000 | 63.6250 | 67.5000 | 0 | ||||
22217 | KV | 0 | 0 | |||||||
22218 | KV.A | 0 | 0 | |||||||
22219 | KV/A | 500 | 12 1/8 | 12 5/8 | 13 | 0 | ||||
22220 | KV/B | 100 | 11 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
22221 | KVA | 0 | 0 | |||||||
22222 | KVB | 0 | 0 | |||||||
22223 | KVBBF | 100 | 34.2500 | 0 | ||||||
22224 | KVCO | 0 | 0 | |||||||
22225 | KVGAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.73 | 0 | |
22226 | KVGBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
22227 | KVGI | 600 | 4.8750 | 4.5000 | 6.0000 | 0 | ||||
22228 | KVHI | 400 | 7 7/8 | 8 | 8 3/8 | 7 5/8 | 7 5/8 | 8 3/8 | 12300 | |
22229 | KVLM | 0 | 0 | |||||||
22230 | KVN | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 400 | |||
22231 | KVNK | 0 | 0 | |||||||
22232 | KVNS | 0 | 0 | |||||||
22233 | KVNW | 0 | 0 | |||||||
22234 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22235 | KVRA | 0 | 0 | |||||||
22236 | KVRB | 0 | 0 | |||||||
22237 | KVU | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1000 | |||
22238 | KWD | 500 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 500 | |
22239 | KWDC | 0 | 0 | |||||||
22240 | KWDI | 0 | 0 | |||||||
22241 | KWDK | 0 | 0 | |||||||
22242 | KWDN | 0 | 0 | |||||||
22243 | KWEQX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
22244 | KWFT | 0 | 0 | |||||||
22245 | KWGD | 0 | 0 | |||||||
22246 | KWGDF | 300 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
22247 | KWIC | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 2500 | |
22248 | KWIVX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.34 | 0 | |
22249 | KWMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.27 | 5.41 | 5541 | |
22250 | KWN | 700 | 3 | 0 | ||||||
22251 | KWND | 3000 | 0.2600 | 0.2700 | 0.3500 | 1757600 | ||||
22252 | KWNDZ | 3500 | 1.2187 | 0.5000 | 0.6250 | 379200 | ||||
22253 | KWP | 500 | 37 3/4 | 36 7/8 | 37 1/4 | 0 | ||||
22254 | KWPC | 0 | 0 | |||||||
22255 | KWPG | 0 | 0 | |||||||
22256 | KWPK | 0 | 0 | |||||||
22257 | KWPL | 0 | 0 | |||||||
22258 | KWPT | 0 | 0 | |||||||
22259 | KWPV | 0 | 0 | |||||||
22260 | KWPW | 0 | 0 | |||||||
22261 | KWPX | 0 | 0 | |||||||
22262 | KWR | 10000 | 15 1/2 | 0 | ||||||
22263 | KXMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.20 | 3.24 | 7507 | |
22264 | KYCR | 0 | 0 | |||||||
22265 | KYCRP | 0 | 0 | |||||||
22266 | KYF | 0 | 13 1/8 | 13 7/8 | 0 | |||||
22267 | KYMA | 0 | 0 | |||||||
22268 | KYMD | 0 | 0 | |||||||
22269 | KYO | 3800 | 144 1/8 | 0 | ||||||
22270 | KYOA | 0 | 0 | |||||||
22271 | KYOC | 0 | 0 | |||||||
22272 | KYOF | 0 | 0 | |||||||
22273 | KYOH | 0 | 0 | |||||||
22274 | KYOL | 0 | 0 | |||||||
22275 | KYON | 0 | 0 | |||||||
22276 | KYOO | 0 | 0 | |||||||
22277 | KYOS | 0 | 0 | |||||||
22278 | KYOT | 0 | 0 | |||||||
22279 | KYOW | 0 | 0 | |||||||
22280 | KYSC | 6000 | 0.7812 | 0.7500 | 0.8750 | 0.7500 | 0.5625 | 3.0000 | 34000 | |
22281 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
22282 | KYT | 300 | 13 1/8 | 0 | ||||||
22283 | KYTFX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
22284 | KYZ/U | 0 | 0 | |||||||
22285 | KYZ/WS | 0 | 3/8 | 3/4 | 0 | |||||
22286 | KYZN | 1000 | 2 13/16 | 2 5/8 | 2 13/16 | 2 5/8 | 2 11/16 | 2 13/16 | 3100 | |
22287 | KYZNU | 0 | 0 | |||||||
22288 | KYZNW | 2000 | 7/16 | 1/2 | 1/2 | 7/16 | 3/8 | 1/2 | 19800 | |
22289 | KZ | 50000 | 29 1/8 | 0 | ||||||
22290 | KZ | 0 | 0 | |||||||
22291 | L | 14400 | 31 | 0 | ||||||
22292 | L.CLT | 0 | 0 | |||||||
22293 | L.EXR | 0 | 0 | |||||||
22294 | L.KBK | 0 | 0 | |||||||
22295 | L.LAV | 0 | 0 | |||||||
22296 | L.MNC | 0 | 0 | |||||||
22297 | L.QLM | 0 | 0 | |||||||
22298 | LA | 1000 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
22299 | LAAQ | 2500 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 9100 | |
22300 | LABA | 0 | 0 | |||||||
22301 | LABAO | 0 | 0 | |||||||
22302 | LABAP | 0 | 0 | |||||||
22303 | LABL | 900 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
22304 | LABN | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 15 7/8 | 17 1/4 | 200 | |
22305 | LABO | 0 | 0 | |||||||
22306 | LABOR | 0 | 0 | |||||||
22307 | LABS | 1000 | 18 1/4 | 18 1/2 | 19 | 17 3/4 | 18 1/4 | 18 7/8 | 19600 | |
22308 | LABZ | 400 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 1500 | |
22309 | LABZW | 3600 | 5/8 | 5/8 | 7/8 | 0 | ||||
22310 | LAC | 0 | 0 | |||||||
22311 | LACE | 2500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 9500 | |
22312 | LACG | 0 | 0 | |||||||
22313 | LACGO | 0 | 0 | |||||||
22314 | LACGP | 200 | 19.5000 | 0 | ||||||
22315 | LACI | 100 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 2800 | |
22316 | LACIW | 400 | 5/8 | 5/8 | 3/4 | 0 | ||||
22317 | LACOZ | 650 | 280.5000 | 281.0000 | 294.0000 | 0 | ||||
22318 | LACTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
22319 | LACXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.56 | 4.68 | 1598 | |
22320 | LADB | 0 | 0 | |||||||
22321 | LADF | 800 | 13 15/32 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 3900 | |
22322 | LADG | 0 | 0 | |||||||
22323 | LADGY | 0 | 3.5000 | 0 | ||||||
22324 | LAEI | 1000 | 8.0000 | 0 | ||||||
22325 | LAF | 400 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 3/4 | 18 3/4 | 400 | |
22326 | LAFE | 0 | 0 | |||||||
22327 | LAFFX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.61 | 0 | |
22328 | LAFH | 0 | 0 | |||||||
22329 | LAFI | 2500 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 2500 | |
22330 | LAFIU | 200 | 3/4 | 3/4 | 1 3/4 | 0 | ||||
22331 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
22332 | LAFL | 0 | 0 | |||||||
22333 | LAFLX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.02 | 0 | |
22334 | LAFU | 0 | 0 | |||||||
22335 | LAFY | 0 | 0 | |||||||
22336 | LAGA | 0 | 0 | |||||||
22337 | LAGD | 0 | 0 | |||||||
22338 | LAGEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.41 | 0 | |
22339 | LAGIX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.81 | 0 | |
22340 | LAGRG | 10 | 58 | 58 | 58 | 58 | 54 | 58 | 10 | |
22341 | LAGTX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
22342 | LAGU | 0 | 0 | |||||||
22343 | LAGVX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.70 | 0 | |
22344 | LAGWX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.01 | 0 | |
22345 | LAHA | 3000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 3500 | |||
22346 | LAHIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.19 | 0 | |
22347 | LAJD | 300 | 0.5625 | 0.3750 | 0.5000 | 0 | ||||
22348 | LAKE | 500 | 3 1/16 | 3 1/32 | 3 1/16 | 3 1/32 | 3 1/32 | 3 1/4 | 1500 | |
22349 | LAKT | 0 | 0 | |||||||
22350 | LAM | 400 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
22351 | LAMAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.87 | 0 | |
22352 | LAMBX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
22353 | LAMCX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
22354 | LAMIX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.17 | 0 | |
22355 | LAMN | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 14000 | |
22356 | LAMOX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.34 | 0 | |
22357 | LAMR | 200 | 35 | 35 1/2 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/4 | 153700 | |
22358 | LAN | 1500 | 15 1/8 | 15 1/4 | 15 1/4 | 15 | 3500 | |||
22359 | LANC | 1000 | 38 | 37 5/8 | 39 | 37 1/4 | 37 3/4 | 38 1/4 | 141000 | |
22360 | LAND | 100 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 11 3/4 | 200 | |
22361 | LANJX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.45 | 0 | |
22362 | LANN | 200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 3800 | |
22363 | LANP | 0 | 0 | |||||||
22364 | LANPF | 1000 | 4 3/8 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 9/16 | 74200 | |
22365 | LANSX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
22366 | LANT | 0 | 0 | |||||||
22367 | LANV | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/2 | 2100 | |
22368 | LANX | 0 | 0 | |||||||
22369 | LANYX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 0 | |
22370 | LANZ | 100 | 7/32 | 5/16 | 5/16 | 7/32 | 7/32 | 5/16 | 9000 | |
22371 | LAOR | 0 | 0 | |||||||
22372 | LAORF | 5000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 67000 | |
22373 | LAPAX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.24 | 0 | |
22374 | LAPI | 0 | 0 | |||||||
22375 | LAPIW | 0 | 0 | |||||||
22376 | LAPL | 0 | 0 | |||||||
22377 | LAPW | 0 | 0 | |||||||
22378 | LAPWE | 0 | 0 | |||||||
22379 | LAQ | 100 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 300 | |
22380 | LARA | 0 | 0 | |||||||
22381 | LARAY | 0 | 14.6250 | 0 | ||||||
22382 | LARD | 0 | 0 | |||||||
22383 | LARK | 200 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 200 | |
22384 | LARL | 100 | 15 | 15 | 15 | 15 | 15 | 16 | 200 | |
22385 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
22386 | LAS.A | 0 | 0 | |||||||
22387 | LASA | 0 | 0 | |||||||
22388 | LASD | 0 | 0 | |||||||
22389 | LASE | 1000 | 6 3/16 | 5 15/16 | 6 3/16 | 5 15/16 | 6 5/32 | 6 3/16 | 118000 | |
22390 | LASGF | 3 | 128 | 128 | 143 | 0 | ||||
22391 | LASI | 0 | 0 | |||||||
22392 | LASL | 0 | 0 | |||||||
22393 | LASN | 0 | 0 | |||||||
22394 | LASP | 0 | 0 | |||||||
22395 | LASR | 0 | 0 | |||||||
22396 | LASRF | 2000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 3/8 | 12 3/8 | 12 1/2 | 54600 | |
22397 | LASX | 3000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 13/32 | 298500 | |
22398 | LAT/WS | 500 | 1/2 | 0 | ||||||
22399 | LATAM | 0 | 0 | |||||||
22400 | LATIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
22401 | LATS | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
22402 | LATX | 2000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 36600 | |
22403 | LATXU | 1000 | 5/16 | 5/16 | 1/2 | 0 | ||||
22404 | LATXW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
22405 | LAUSX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0 | |
22406 | LAV | 0 | 0 | |||||||
22407 | LAVL | 1000 | 0.6900 | 0.5000 | 0.7500 | 0 | ||||
22408 | LAVLX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.21 | 0 | |
22409 | LAW | 100 | 11 5/8 | 11 | 11 1/2 | 0 | ||||
22410 | LAWAX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
22411 | LAWP | 0 | 0 | |||||||
22412 | LAWS | 100 | 21 3/4 | 22 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 5100 | |
22413 | LAY | 0 | 0 | |||||||
22414 | LAYB | 1000 | 22.2500 | 21.7500 | 22.5000 | 21.5000 | 11800 | |||
22415 | LAYN | 300 | 13 | 12 | 13 | 12 | 12 | 13 | 400 | |
22416 | LAZR | 0 | 0 | |||||||
22417 | LAZRE | 0 | 0 | |||||||
22418 | LAZRQ | 0 | 0 | |||||||
22419 | LAZRU | 2000 | 3.6250 | 0 | ||||||
22420 | LAZRW | 0 | 0 | |||||||
22421 | LB | 200 | 6 9/16 | 6 3/8 | 6 13/16 | 0 | ||||
22422 | LBAI | 300 | 23.5000 | 0 | ||||||
22423 | LBAXX | 0 | 0.01 | 5.30 | 5.39 | 37 | ||||
22424 | LBC | 100 | 13 3/4 | 16 1/8 | 16 3/4 | 0 | ||||
22425 | LBCI | 400 | 23 3/4 | 23 5/8 | 24 1/4 | 23 5/8 | 23 5/8 | 24 1/4 | 2200 | |
22426 | LBCO | 1000 | 6.5625 | 6.5000 | 7.5000 | 0 | ||||
22427 | LBCU | 0 | 0 | |||||||
22428 | LBDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.57 | 4.67 | 6354 | |
22429 | LBEL | 0 | 0 | |||||||
22430 | LBELA | 0 | 0 | |||||||
22431 | LBF | 1300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 1400 | |||
22432 | LBFI | 2000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 2000 | |
22433 | LBG | 0 | 16.87 | 16.59 | 16.93 | 16.59 | 0 | |||
22434 | LBGF | 200 | 3.9375 | 3.9375 | 3.9375 | 3.6875 | 3.7500 | 3.9375 | 11000 | |
22435 | LBGXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.19 | 5.32 | 481 | |
22436 | LBHYX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.82 | 0 | |
22437 | LBI | 200 | 4 3/8 | 4 3/4 | 5 1/8 | 0 | ||||
22438 | LBIA | 0 | 0 | |||||||
22439 | LBIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.34 | 3.34 | 1133 | |
22440 | LBL | 0 | 0 | |||||||
22441 | LBMS | 0 | 0 | |||||||
22442 | LBMSY | 400 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 105700 | |
22443 | LBMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.53 | 4.63 | 4070 | |
22444 | LBNA | 1500 | 38 1/2 | 38 3/4 | 38 3/4 | 38 1/2 | 38 | 38 1/2 | 9800 | |
22445 | LBND | 0 | 0 | |||||||
22446 | LBNDX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.77 | 0 | |
22447 | LBNXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.77 | 2.76 | 1906 | |
22448 | LBOC | 5000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
22449 | LBOR | 1000 | 28.2500 | 0 | ||||||
22450 | LBPE | 6200 | 0.0100 | 0 | ||||||
22451 | LBPFX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
22452 | LBPI | 200 | 3.3750 | 3.3750 | 3.8750 | 0 | ||||
22453 | LBPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.21 | 5.33 | 27278 | |
22454 | LBTI | 5000 | 0.0400 | 0.0400 | 0.1600 | 0 | ||||
22455 | LBTM | 1300 | 14.1875 | 13.7500 | 15.0000 | 0 | ||||
22456 | LBTXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.03 | 5.15 | 1156 | |
22457 | LBTY | 0 | 0 | |||||||
22458 | LBTYA | 2000 | 28 1/2 | 28 5/8 | 29 | 28 3/8 | 28 3/8 | 28 1/2 | 270600 | |
22459 | LBTYB | 100 | 29 | 29 | 29 | 29 | 29 | 30 1/4 | 100 | |
22460 | LBUA | 0 | 0 | |||||||
22461 | LBUAA | 1500 | 1.5000 | 2.1875 | 2.1875 | 0.7500 | 1.4375 | 1.8750 | 35900 | |
22462 | LBUBX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
22463 | LBUCX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
22464 | LBUTX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.23 | 0 | |
22465 | LBUXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.39 | 3.40 | 2054 | |
22466 | LBVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.27 | 5.36 | 6807 | |
22467 | LBWGX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.05 | 0 | |
22468 | LBX | 0 | 0 | |||||||
22469 | LBY | 300 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 23 7/8 | 24 3/8 | 300 | |
22470 | LBYGF | 0 | 1.5000 | 0 | ||||||
22471 | LBYS | 0 | 0 | |||||||
22472 | LBYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.79 | 2.79 | 616 | |
22473 | LC | 100 | 35 3/8 | 34 3/4 | 35 1/2 | 0 | ||||
22474 | LCA | 200 | 23 1/4 | 22 3/8 | 24 | 0 | ||||
22475 | LCAE | 0 | 0 | |||||||
22476 | LCAR | 100 | 0.2812 | 0.3437 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 28100 | |
22477 | LCAV | 1200 | 3 1/2 | 4 3/8 | 4 3/8 | 3 1/2 | 3 5/8 | 4 3/8 | 2700 | |
22478 | LCAXX | 0 | 0.69 | 2.66 | 2.70 | 1563 | ||||
22479 | LCBM | 300 | 18 3/4 | 18 3/4 | 19 | 18 3/4 | 18 7/8 | 19 1/8 | 56400 | |
22480 | LCCI | 27700 | 18 1/4 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 139000 | |
22481 | LCE | 200 | 32 5/8 | 31 1/8 | 32 1/2 | 0 | ||||
22482 | LCE.W | 0 | 0 | |||||||
22483 | LCE/WS | 100 | 16 1/2 | 15 7/8 | 17 1/8 | 0 | ||||
22484 | LCED | 0 | 0 | |||||||
22485 | LCEI | 0 | 0 | |||||||
22486 | LCEO | 0 | 0 | |||||||
22487 | LCET | 0 | 0 | |||||||
22488 | LCEW | 0 | 0 | |||||||
22489 | LCEX | 3100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 3100 | |
22490 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
22491 | LCFAF | 0 | 0 | |||||||
22492 | LCFIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
22493 | LCGFX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 20.17 | 0 | |
22494 | LCHC | 0 | 0 | |||||||
22495 | LCI | 100 | 33 | 33 | 33 | 33 | 33 1/4 | 33 5/8 | 100 | |
22496 | LCIA | 0 | 0 | |||||||
22497 | LCIB | 0 | 0 | |||||||
22498 | LCIC | 0 | 0 | |||||||
22499 | LCIE | 0 | 0 | |||||||
22500 | LCII | 0 | 0 | |||||||
22501 | LCIIC | 0 | 0 | |||||||
22502 | LCIM | 0 | 0 | |||||||
22503 | LCIO | 0 | 0 | |||||||
22504 | LCIP | 0 | 0 | |||||||
22505 | LCIT | 0 | 0 | |||||||
22506 | LCIV | 0 | 0 | |||||||
22507 | LCIXX | 0 | 0 | |||||||
22508 | LCIp | 3600 | 82 49/64 | 0 | ||||||
22509 | LCLD | 1000 | 4 1/2 | 3 7/8 | 4 1/2 | 3 7/8 | 4 | 4 1/2 | 23600 | |
22510 | LCNTU | 80 | 400.0000 | 385.0000 | 485.0000 | 0 | ||||
22511 | LCOMQ | 1200 | 0.0700 | 0.0100 | 0.0700 | 0 | ||||
22512 | LCOS | 200 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 93400 | |
22513 | LCPH | 0 | 0 | |||||||
22514 | LCRY | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/2 | 29 1/4 | 5300 | |
22515 | LCSI | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 17400 | |
22516 | LCSV | 10000 | 0.4687 | 0.4687 | 0.6250 | 10000 | ||||
22517 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.12 | 5.25 | 5165 | |
22518 | LCUT | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 500 | |
22519 | LD | 200 | 15 7/8 | 15 3/4 | 16 3/8 | 0 | ||||
22520 | LDAK | 0 | 0 | |||||||
22521 | LDAKA | 2700 | 1 15/16 | 1 13/16 | 2 | 1 13/16 | 1 15/16 | 2 | 210200 | |
22522 | LDAY | 0 | 0 | |||||||
22523 | LDDI | 200 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
22524 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
22525 | LDDVX | 0 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | |
22526 | LDF | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 200 | |
22527 | LDFVX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 7.42 | 0 | |
22528 | LDG | 100 | 44 1/8 | 43 3/8 | 43 7/8 | 0 | ||||
22529 | LDGC | 0 | 0 | |||||||
22530 | LDGR | 0 | 0 | |||||||
22531 | LDGW | 0 | 0 | |||||||
22532 | LDII | 10000 | 10 5/16 | 9 7/8 | 10 3/4 | 9 5/8 | 10 1/4 | 10 3/8 | 660200 | |
22533 | LDIY | 0 | 0 | |||||||
22534 | LDL | 400 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 1600 | |
22535 | LDLA | 0 | 0 | |||||||
22536 | LDLAX | 0 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0 | |
22537 | LDM.A | 0 | 0 | |||||||
22538 | LDM.B | 0 | 0 | |||||||
22539 | LDMM | 3000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 3000 | |
22540 | LDNA | 1000 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 2.3750 | 2.5625 | 5000 | |
22541 | LDNBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
22542 | LDNRX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 | |
22543 | LDR | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 200 | |||
22544 | LDRL | 0 | 0 | |||||||
22545 | LDRO | 0 | 0 | |||||||
22546 | LDRY | 1200 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 5/8 | 23 3/4 | 143800 | |
22547 | LDSH | 7000 | 1.8750 | 0 | ||||||
22548 | LDUTX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
22549 | LDVS | 0 | 0 | |||||||
22550 | LDW | 0 | 0 | |||||||
22551 | LDW.A | 0 | 0 | |||||||
22552 | LDW.B | 0 | 0 | |||||||
22553 | LDW/A | 500 | 11 3/8 | 11 1/2 | 12 1/8 | 0 | ||||
22554 | LDW/B | 500 | 11 3/4 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 1700 | |
22555 | LDWA | 0 | 0 | |||||||
22556 | LDWB | 0 | 0 | |||||||
22557 | LDYBA | 3000 | 45.2500 | 45.0000 | 47.0000 | 0 | ||||
22558 | LE | 200 | 23 | 23 | 23 | 23 | 22 | 22 3/4 | 1500 | |
22559 | LEA | 700 | 35 1/2 | 35 1/2 | 35 7/8 | 0 | ||||
22560 | LEAA | 0 | 0 | |||||||
22561 | LEAAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
22562 | LEAD | 5000 | 1 | 1 | 1 | 13/16 | 7/8 | 1 | 12800 | |
22563 | LEAF | 800 | 2 7/16 | 2 5/8 | 2 3/4 | 2 3/8 | 2 3/8 | 2 5/8 | 126500 | |
22564 | LEAG | 0 | 0 | |||||||
22565 | LEAK | 1000 | 1/8 | 1/8 | 5/32 | 0 | ||||
22566 | LEAKW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
22567 | LEAN | 0 | 0 | |||||||
22568 | LEAO | 0 | 0 | |||||||
22569 | LEAP | 1000 | 10 | 10 | 10 | 10 | 10 | 10 3/8 | 170200 | |
22570 | LEAQ | 0 | 0 | |||||||
22571 | LEAR | 0 | 0 | |||||||
22572 | LEAS | 500 | 5 7/8 | 6 1/4 | 6 5/8 | 5 7/8 | 5 7/8 | 6 5/8 | 8000 | |
22573 | LEASW | 2000 | 1 5/8 | 1 7/8 | 1 7/8 | 1 1/4 | 1 3/8 | 1 7/8 | 40700 | |
22574 | LEAT | 0 | 0 | |||||||
22575 | LEAY | 0 | 0 | |||||||
22576 | LEB | 0 | 0 | |||||||
22577 | LEBC | 500 | 29 1/2 | 29 1/4 | 30 1/4 | 0 | ||||
22578 | LEBCW | 100 | 6 3/4 | 6 3/4 | 8 3/4 | 0 | ||||
22579 | LEBDX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
22580 | LEBO | 50 | 305.0000 | 0 | ||||||
22581 | LECB | 0 | 0 | |||||||
22582 | LECBF | 0 | 0 | |||||||
22583 | LECE | 400 | 1 3/8 | 1 15/32 | 1 1/2 | 1 5/16 | 1 5/16 | 1 3/8 | 62900 | |
22584 | LECEH | 40000 | 7/16 | 1 1/4 | 1 1/2 | 7/16 | 7/16 | 7/8 | 54600 | |
22585 | LECEI | 7000 | 1/2 | 1 1/8 | 1 1/8 | 1/2 | 1/2 | 5/8 | 17000 | |
22586 | LECEL | 14000 | 1/4 | 1/2 | 1/2 | 1/4 | 1/4 | 1/2 | 151500 | |
22587 | LECEP | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 7 | 200 | |
22588 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
22589 | LECH | 2000 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 | 5 3/8 | 46900 | |
22590 | LECO | 500 | 29 3/8 | 28 3/4 | 29 3/8 | 28 3/4 | 29 | 29 3/4 | 800 | |
22591 | LECOA | 500 | 26 5/8 | 26 1/2 | 27 1/4 | 26 1/2 | 26 5/8 | 27 1/4 | 5000 | |
22592 | LECT | 200 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 2900 | |
22593 | LED | 0 | 0 | |||||||
22594 | LEE | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 500 | |||
22595 | LEEF | 0 | 0 | |||||||
22596 | LEEI | 0 | 0 | |||||||
22597 | LEENB | 100 | 20.1250 | 0 | ||||||
22598 | LEEP | 1000 | 1.6250 | 1.5000 | 1.6250 | 1.5000 | 1.5625 | 1.6250 | 23100 | |
22599 | LEES | 0 | 0 | |||||||
22600 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
22601 | LEG | 1500 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 30 | 1500 | |
22602 | LEGC | 0 | 0 | |||||||
22603 | LEGI | 0 | 0 | |||||||
22604 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
22605 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
22606 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
22607 | LEGN | 0 | 0 | |||||||
22608 | LEH | 100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 3/4 | 25 1/8 | 600 | |
22609 | LEHA | 0 | 0 | |||||||
22610 | LEHC | 0 | 0 | |||||||
22611 | LEHI | 0 | 0 | |||||||
22612 | LEHK | 0 | 0 | |||||||
22613 | LEHL | 0 | 0 | |||||||
22614 | LEHM | 0 | 0 | |||||||
22615 | LEHN | 0 | 0 | |||||||
22616 | LEHT | 0 | 0 | |||||||
22617 | LEHX | 0 | 0 | |||||||
22618 | LEHY | 0 | 0 | |||||||
22619 | LEI | 4000 | 7/16 | 7/32 | 1/2 | 0 | ||||
22620 | LEIBX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
22621 | LEICX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
22622 | LEIFX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.78 | 0 | |
22623 | LEIG | 0 | 0 | |||||||
22624 | LEIT | 0 | 0 | |||||||
22625 | LEIX | 400 | 6 | 5 5/8 | 6 | 5 5/8 | 5 1/2 | 6 | 4800 | |
22626 | LEMT | 0 | 0 | |||||||
22627 | LEN | 2000 | 22 3/8 | 22 1/8 | 22 7/8 | 0 | ||||
22628 | LENB | 0 | 0 | |||||||
22629 | LEND | 4000 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 14000 | |
22630 | LENE | 0 | 0 | |||||||
22631 | LENG | 100 | 375.0000 | 0 | ||||||
22632 | LENK | 0 | 0 | |||||||
22633 | LENL | 0 | 0 | |||||||
22634 | LENM | 0 | 0 | |||||||
22635 | LENO | 0 | 0 | |||||||
22636 | LENP | 0 | 0 | |||||||
22637 | LENS | 2000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 53500 | |
22638 | LENT | 0 | 0 | |||||||
22639 | LENY | 0 | 0 | |||||||
22640 | LENYX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.35 | 0 | |
22641 | LENZ | 0 | 0 | |||||||
22642 | LEO | 4500 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
22643 | LEOF | 0 | 0 | |||||||
22644 | LEONX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
22645 | LEPG | 0 | 0 | |||||||
22646 | LEPGY | 3000 | 0.0001 | 0 | ||||||
22647 | LEQ | 300 | 25 | 24 61/64 | 25 | 24 7/8 | 17400 | |||
22648 | LER | 0 | 0 | |||||||
22649 | LER.A | 0 | 0 | |||||||
22650 | LER.B | 0 | 0 | |||||||
22651 | LERN | 0 | 0 | |||||||
22652 | LES/WS | 0 | 1 1/2 | 2 1/2 | 0 | |||||
22653 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
22654 | LESFQ | 10000 | 0.1000 | 0.0600 | 0.1000 | 0.0600 | 0.0600 | 0.1000 | 15100 | |
22655 | LESGY | 0 | 5.1250 | 0 | ||||||
22656 | LESL | 5000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 12300 | |
22657 | LESS | 0 | 0 | |||||||
22658 | LEST | 5000 | 0.0937 | 0.0700 | 0.1250 | 0 | ||||
22659 | LET/WS | 200 | 5 1/4 | 0 | ||||||
22660 | LEV | 100 | 42 1/8 | 43 1/8 | 43 5/8 | 0 | ||||
22661 | LEVA | 0 | 0 | |||||||
22662 | LEVC | 100 | 0.1250 | 0 | ||||||
22663 | LEVF | 0 | 0 | |||||||
22664 | LEVI | 0 | 0 | |||||||
22665 | LEVL | 200 | 30 | 31 3/4 | 32 | 29 1/4 | 30 | 30 1/2 | 84300 | |
22666 | LEVP | 0 | 0 | |||||||
22667 | LEVY | 0 | 0 | |||||||
22668 | LEX | 0 | 8.54 | 8.72 | 8.75 | 8.52 | 0 | |||
22669 | LEXCX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
22670 | LEXGX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
22671 | LEXIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
22672 | LEXMX | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0 | |
22673 | LEXNX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
22674 | LEXP | 4000 | 2.2500 | 2.2500 | 2.5000 | 0 | ||||
22675 | LEXRX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | |
22676 | LFA | 800 | 4 | 4 | 4 | 4 | 800 | |||
22677 | LFB | 300 | 15 1/4 | 15 3/4 | 16 1/8 | 0 | ||||
22678 | LFBB | 0 | 0 | |||||||
22679 | LFBI | 4000 | 11 7/8 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 9300 | |
22680 | LFBK | 0 | 0 | |||||||
22681 | LFBM | 0 | 0 | |||||||
22682 | LFBO | 0 | 0 | |||||||
22683 | LFBT | 0 | 0 | |||||||
22684 | LFC | 4000 | 3/8 | 0 | ||||||
22685 | LFCL | 0 | 0 | |||||||
22686 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
22687 | LFCR | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 5100 | |
22688 | LFCT | 2000 | 54 | 0 | ||||||
22689 | LFCXX | 0 | 0.86 | 4.81 | 4.92 | 14181 | ||||
22690 | LFED | 100 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 14 | 300 | |
22691 | LFEI | 5200 | 0.0300 | 0.0200 | 0.0450 | 0 | ||||
22692 | LFEIX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.06 | 0 | |
22693 | LFES | 0 | 0 | |||||||
22694 | LFI | 300 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 | 3 1/2 | 5500 | |
22695 | LFIF | 0 | 0 | |||||||
22696 | LFIL | 0 | 0 | |||||||
22697 | LFIN | 0 | 0 | |||||||
22698 | LFIO | 0 | 0 | |||||||
22699 | LFIR | 0 | 0 | |||||||
22700 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
22701 | LFP | 0 | 0 | |||||||
22702 | LFSC | 7500 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
22703 | LFSM | 0 | 0 | |||||||
22704 | LFSMF | 0 | 0 | |||||||
22705 | LFST | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4687 | 0.6250 | 2000 | |
22706 | LFTC | 0 | 0 | |||||||
22707 | LFTK | 0 | 0 | |||||||
22708 | LFTXX | 0 | 0.70 | 2.83 | 2.87 | 3680 | ||||
22709 | LFUS | 5000 | 45 | 43 1/4 | 45 1/4 | 42 7/8 | 44 3/4 | 45 1/4 | 155200 | |
22710 | LFUSW | 500 | 36 3/8 | 35 1/2 | 36 1/2 | 35 1/4 | 36 3/8 | 36 3/4 | 7900 | |
22711 | LG | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 5/8 | 25 | 400 | |
22712 | LGAM | 10500 | 5 3/8 | 5 1/2 | 6 | 0 | ||||
22713 | LGAS | 0 | 0 | |||||||
22714 | LGASP | 500 | 17 | 16 5/8 | 17 1/4 | 0 | ||||
22715 | LGAX | 0 | 0 | |||||||
22716 | LGCB | 200 | 9.7500 | 0 | ||||||
22717 | LGCU | 0 | 0 | |||||||
22718 | LGCY | 200 | 5 1/4 | 2628800 | ||||||
22719 | LGE | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 | 300 | |
22720 | LGEC | 0 | 0 | |||||||
22721 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
22722 | LGFTX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
22723 | LGGN | 0 | 0 | |||||||
22724 | LGGNY | 0 | 0 | |||||||
22725 | LGI | 0 | 0 | |||||||
22726 | LGIC | 200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
22727 | LGIFX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 17.18 | 0 | |
22728 | LGINX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
22729 | LGL | 100 | 70 | 0 | ||||||
22730 | LGLI | 0 | 0 | |||||||
22731 | LGMTA | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 200 | |
22732 | LGMXX | 0 | 0.52 | 2.74 | 2.79 | 2861 | ||||
22733 | LGN | 1000 | 39 1/8 | 36 3/4 | 39 1/8 | 36 3/4 | 38 1/2 | 39 1/8 | 2500 | |
22734 | LGND | 1000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 7/8 | 14 1/8 | 60700 | |
22735 | LGNN | 0 | 0 | |||||||
22736 | LGNO | 0 | 0 | |||||||
22737 | LGNS | 1500 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
22738 | LGNSW | 1500 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
22739 | LGNT | 0 | 0 | |||||||
22740 | LGNX | 0 | 0 | |||||||
22741 | LGNY | 0 | 0 | |||||||
22742 | LGOV | 20000 | 0.3500 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | 0.3500 | 363700 | |
22743 | LGPAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.43 | 0 | |
22744 | LGR | 0 | 0 | |||||||
22745 | LGR.A | 0 | 0 | |||||||
22746 | LGS | 0 | 0 | |||||||
22747 | LGS.A | 0 | 0 | |||||||
22748 | LGSP | 200 | 5.2500 | 3.2500 | 5.5000 | 0 | ||||
22749 | LGT | 0 | 0 | |||||||
22750 | LGT.A | 0 | 0 | |||||||
22751 | LGT.B | 0 | 0 | |||||||
22752 | LGTK | 5000 | 0.7500 | 0.7500 | 0.8125 | 0.7500 | 0.6250 | 0.8125 | 21000 | |
22753 | LGTO | 800 | 44 | 46 | 46 3/4 | 43 1/2 | 43 3/4 | 44 1/2 | 158300 | |
22754 | LGUM | 0 | 0 | |||||||
22755 | LGUSX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.53 | 0 | |
22756 | LGWX | 200 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 3/4 | 201100 | |
22757 | LGYM | 0 | 0 | |||||||
22758 | LH | 300 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
22759 | LH/WS | 0 | 5/64 | 3/8 | 0 | |||||
22760 | LHAA | 0 | 0 | |||||||
22761 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
22762 | LHI/WS | 500 | 5 | 0 | ||||||
22763 | LHIBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
22764 | LHMS | 0 | 0 | |||||||
22765 | LHN | 0 | 0 | |||||||
22766 | LHP | 300 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 3/4 | 600 | |
22767 | LHRO | 0 | 0 | |||||||
22768 | LHS | 0 | 0 | |||||||
22769 | LHSP | 0 | 0 | |||||||
22770 | LHSPF | 20000 | 23 5/16 | 23 7/8 | 24 | 23 | 22 7/8 | 23 3/4 | 51700 | |
22771 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
22772 | LI | 2000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 2000 | |
22773 | LIAL | 0 | 0 | |||||||
22774 | LIBH | 0 | 0 | |||||||
22775 | LIBHA | 2000 | 12 3/8 | 12 1/4 | 13 | 0 | ||||
22776 | LIBHB | 100 | 12 1/2 | 12 1/2 | 14 | 0 | ||||
22777 | LIBK | 0 | 0 | |||||||
22778 | LIBT | 1000 | 3 25/32 | 3 5/8 | 3 15/16 | 0 | ||||
22779 | LICA | 0 | 0 | |||||||
22780 | LICAF | 0 | 0 | |||||||
22781 | LICI | 0 | 0 | |||||||
22782 | LICP | 0 | 0 | |||||||
22783 | LIDA | 0 | 0 | |||||||
22784 | LIEQX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.44 | 0 | |
22785 | LIF | 0 | 0 | |||||||
22786 | LIF.I | 0 | 0 | |||||||
22787 | LIFB | 200 | 17 1/8 | 16 3/4 | 17 1/8 | 16 1/2 | 17 | 17 1/8 | 59900 | |
22788 | LIFC | 1300 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 6000 | |
22789 | LIFE | 100 | 18 3/8 | 18 3/8 | 18 1/2 | 18 3/8 | 18 1/8 | 18 3/8 | 3000 | |
22790 | LIFF | 22500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 22500 | |
22791 | LIFN | 0 | 0 | |||||||
22792 | LIG | 0 | 0 | |||||||
22793 | LIGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.05 | 5.13 | 1143 | |
22794 | LIHR | 0 | 0 | |||||||
22795 | LIHRY | 400 | 37 11/16 | 36 7/8 | 37 1/4 | 0 | ||||
22796 | LII | 1000 | 6 7/16 | 0 | ||||||
22797 | LIINX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.82 | 0 | |
22798 | LIL | 500 | 18 3/8 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 15700 | |
22799 | LILC | 0 | 0 | |||||||
22800 | LILF | 0 | 0 | |||||||
22801 | LILH | 0 | 0 | |||||||
22802 | LILL | 0 | 0 | |||||||
22803 | LILT | 0 | 0 | |||||||
22804 | LILXX | 0 | 0.86 | 5.36 | 5.50 | 16647 | ||||
22805 | LILpA | 900 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1900 | |||
22806 | LILpB | 80 | 55 3/4 | 0 | ||||||
22807 | LILpC | 8000 | 90 3/8 | 0 | ||||||
22808 | LILpE | 100 | 54 7/8 | 0 | ||||||
22809 | LILpI | 100 | 103 1/2 | 103 | 110 | 0 | ||||
22810 | LILpQ | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 100 | |||
22811 | LINC | 0 | 0 | |||||||
22812 | LINCA | 200 | 5 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
22813 | LINCU | 1500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 1500 | |
22814 | LINCW | 400 | 1 7/16 | 1 3/8 | 1 13/16 | 0 | ||||
22815 | LINCZ | 200 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
22816 | LIND | 2500 | 9 7/16 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 23100 | |
22817 | LINK | 1000 | 5 9/16 | 5 9/16 | 5 13/16 | 5 9/16 | 5 9/16 | 5 11/16 | 9300 | |
22818 | LINLK | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
22819 | LINS | 400 | 16.7500 | 0 | ||||||
22820 | LINSA | 100 | 3.0000 | 0 | ||||||
22821 | LINV | 0 | 0 | |||||||
22822 | LINZ | 200 | 42 1/4 | 41 3/4 | 42 1/4 | 41 1/4 | 41 1/2 | 42 1/4 | 25000 | |
22823 | LION | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 7/8 | 10 1/2 | 500 | |
22824 | LIPO | 300 | 21 | 21 1/8 | 21 1/2 | 20 5/8 | 20 3/4 | 21 | 299900 | |
22825 | LIPOZ | 100 | 36 1/2 | 33 1/2 | 36 1/2 | 0 | ||||
22826 | LIQB | 100 | 30 1/2 | 30 3/4 | 30 3/4 | 30 1/2 | 29 3/4 | 30 3/4 | 2100 | |
22827 | LIQW | 0 | 0 | |||||||
22828 | LIQWF | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 0 | ||||
22829 | LIRT | 0 | 0 | |||||||
22830 | LIRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.23 | 5.29 | 8576 | |
22831 | LISB | 200 | 29 5/8 | 29 1/2 | 29 5/8 | 29 3/8 | 29 3/8 | 29 5/8 | 15200 | |
22832 | LISDH | 15000 | 21.2500 | 0 | ||||||
22833 | LISDM | 300 | 18.2500 | 0 | ||||||
22834 | LISL | 0 | 0 | |||||||
22835 | LISLM | 300 | 17.0000 | 0 | ||||||
22836 | LISLN | 300 | 48.0000 | 0 | ||||||
22837 | LISLP | 300 | 51.1250 | 0 | ||||||
22838 | LISO | 1500 | 10.3750 | 10.1250 | 10.6250 | 0 | ||||
22839 | LISXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.83 | 4.87 | 373 | |
22840 | LIT | 100 | 48 1/2 | 47 | 49 1/8 | 0 | ||||
22841 | LITA | 0 | 0 | |||||||
22842 | LITB | 0 | 0 | |||||||
22843 | LITC | 0 | 0 | |||||||
22844 | LITE | 0 | 0 | |||||||
22845 | LITG | 0 | 0 | |||||||
22846 | LITH | 2000 | 1.7500 | 1.7500 | 1.9375 | 1.5625 | 1.5625 | 1.7500 | 63700 | |
22847 | LITHU | 0 | 0 | |||||||
22848 | LITI | 0 | 0 | |||||||
22849 | LITK | 0 | 0 | |||||||
22850 | LITL | 0 | 0 | |||||||
22851 | LITM | 0 | 0 | |||||||
22852 | LITN | 0 | 0 | |||||||
22853 | LITO | 0 | 0 | |||||||
22854 | LITP | 0 | 0 | |||||||
22855 | LITR | 0 | 0 | |||||||
22856 | LITS | 3000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1400 | 4500 | |
22857 | LITT | 0 | 0 | |||||||
22858 | LITX | 5000 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
22859 | LITY | 0 | 0 | |||||||
22860 | LITpB | 100 | 25 | 0 | ||||||
22861 | LIUXX | 0 | 0.51 | 4.89 | 5.01 | 2535 | ||||
22862 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
22863 | LIVEP | 1000 | 8 5/8 | 8 3/8 | 8 5/8 | 0 | ||||
22864 | LIVP | 100 | 6.5000 | 5.0000 | 9.0000 | 0 | ||||
22865 | LIZ | 200 | 38 1/8 | 38 3/8 | 38 3/8 | 38 1/8 | 37 7/8 | 38 1/8 | 500 | |
22866 | LIZE | 0 | 0 | |||||||
22867 | LIZH | 0 | 0 | |||||||
22868 | LIZL | 0 | 0 | |||||||
22869 | LIZS | 0 | 0 | |||||||
22870 | LIZT | 0 | 0 | |||||||
22871 | LIZV | 0 | 0 | |||||||
22872 | LJPC | 500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 11/16 | 3000 | |
22873 | LJPCW | 1000 | 21/32 | 5/8 | 11/16 | 0 | ||||
22874 | LJPN | 0 | 0 | |||||||
22875 | LK | 0 | 0 | |||||||
22876 | LKEQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
22877 | LKFN | 200 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 200 | |||
22878 | LKI | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 100 | |||
22879 | LKIN | 0 | 0 | |||||||
22880 | LKIP | 0 | 0 | |||||||
22881 | LKIS | 0 | 0 | |||||||
22882 | LKN | 200 | 2 3/4 | 3 | 3 1/2 | 0 | ||||
22883 | LKON | 1000 | 2.0000 | 1.7500 | 2.0000 | 1.6875 | 1.7500 | 2.0000 | 18300 | |
22884 | LKSCX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
22885 | LKT | 0 | 0 | |||||||
22886 | LLB | 100 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 100 | |||
22887 | LLBC | 0 | 0 | |||||||
22888 | LLBT | 0 | 0 | |||||||
22889 | LLCFX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
22890 | LLF | 100 | 10 1/8 | 10 1/4 | 10 5/8 | 0 | ||||
22891 | LLL | 0 | 0 | |||||||
22892 | LLND | 0 | 0 | |||||||
22893 | LLOG | 1100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4375 | 2200 | |
22894 | LLPFX | 0 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | |
22895 | LLREX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
22896 | LLSCX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | |
22897 | LLTC | 7300 | 39 3/4 | 39 3/8 | 39 3/4 | 38 3/4 | 39 1/4 | 39 3/4 | 255600 | |
22898 | LLX | 100 | 55 3/8 | 55 3/8 | 55 3/8 | 55 3/8 | 55 1/8 | 55 5/8 | 100 | |
22899 | LLXC | 0 | 0 | |||||||
22900 | LLXE | 0 | 0 | |||||||
22901 | LLXM | 0 | 0 | |||||||
22902 | LLXX | 0 | 0 | |||||||
22903 | LLXY | 0 | 0 | |||||||
22904 | LLY | 200 | 66 1/4 | 65 | 66 1/4 | 65 | 65 7/8 | 66 3/8 | 4400 | |
22905 | LLYA | 0 | 0 | |||||||
22906 | LLYC | 0 | 0 | |||||||
22907 | LLYD | 0 | 0 | |||||||
22908 | LLYE | 0 | 0 | |||||||
22909 | LLYG | 0 | 0 | |||||||
22910 | LLYH | 0 | 0 | |||||||
22911 | LLYI | 0 | 0 | |||||||
22912 | LLYL | 0 | 0 | |||||||
22913 | LLYM | 0 | 0 | |||||||
22914 | LLYN | 0 | 0 | |||||||
22915 | LLYO | 0 | 0 | |||||||
22916 | LLYP | 0 | 0 | |||||||
22917 | LLYR | 0 | 0 | |||||||
22918 | LLYS | 0 | 0 | |||||||
22919 | LLYSB | 4000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
22920 | LLYT | 0 | 0 | |||||||
22921 | LLYV | 0 | 0 | |||||||
22922 | LLYX | 0 | 0 | |||||||
22923 | LLYZ | 0 | 0 | |||||||
22924 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
22925 | LM | 100 | 31 7/8 | 33 1/4 | 33 3/4 | 0 | ||||
22926 | LMAC | 0 | 0 | |||||||
22927 | LMALX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
22928 | LMASX | 0 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | |
22929 | LMAU | 0 | 0 | |||||||
22930 | LMCXX | 0 | 0.65 | 4.71 | 4.79 | 12018 | ||||
22931 | LMDX | 4000 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 6.3750 | 4000 | |
22932 | LMDXU | 0 | 0 | |||||||
22933 | LMDXZ | 0 | 0 | |||||||
22934 | LMED | 0 | 0 | |||||||
22935 | LMEMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
22936 | LMFSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
22937 | LMG | 0 | 0 | |||||||
22938 | LMGEX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
22939 | LMGGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
22940 | LMGXX | 0 | 0.50 | 4.75 | 4.83 | 3332 | ||||
22941 | LMHFX | 0 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | |
22942 | LMHYX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
22943 | LMIGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
22944 | LMINX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.82 | 0 | |
22945 | LMKI | 4000 | 3.1875 | 2.7500 | 3.3750 | 0 | ||||
22946 | LMLAF | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 2000 | |
22947 | LMMDX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.52 | 0 | |
22948 | LMMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.40 | 4.50 | 950 | |
22949 | LMN | 0 | 0 | |||||||
22950 | LMNT | 0 | 0 | |||||||
22951 | LMNTQ | 5000 | 0.2000 | 0.1700 | 0.2000 | 0 | ||||
22952 | LMR | 0 | 0 | |||||||
22953 | LMRK | 100 | 30.7500 | 30.7500 | 30.8750 | 0 | ||||
22954 | LMRS | 0 | 0 | |||||||
22955 | LMRT | 0 | 0 | |||||||
22956 | LMS | 1500 | 8 5/8 | 8 1/4 | 8 3/4 | 0 | ||||
22957 | LMSBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
22958 | LMSC | 0 | 0 | |||||||
22959 | LMSCP | 0 | 0 | |||||||
22960 | LMSCX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
22961 | LMSFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 | |
22962 | LMSI | 0 | 0 | |||||||
22963 | LMSO | 0 | 0 | |||||||
22964 | LMT | 150000 | 93 7/8 | 93 7/8 | 93 7/8 | 93 7/8 | 93 3/8 | 94 3/8 | 450000 | |
22965 | LMTA | 0 | 0 | |||||||
22966 | LMTB | 0 | 0 | |||||||
22967 | LMTC | 0 | 0 | |||||||
22968 | LMTD | 0 | 0 | |||||||
22969 | LMTE | 0 | 0 | |||||||
22970 | LMTF | 0 | 0 | |||||||
22971 | LMTG | 0 | 0 | |||||||
22972 | LMTH | 0 | 0 | |||||||
22973 | LMTI | 1000 | 1.3125 | 1.1562 | 1.3125 | 1.1562 | 1.1875 | 1.3125 | 8000 | |
22974 | LMTK | 0 | 0 | |||||||
22975 | LMTL | 0 | 0 | |||||||
22976 | LMTM | 0 | 0 | |||||||
22977 | LMTN | 0 | 0 | |||||||
22978 | LMTO | 0 | 0 | |||||||
22979 | LMTP | 0 | 0 | |||||||
22980 | LMTR | 0 | 0 | |||||||
22981 | LMTRX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
22982 | LMTS | 1000 | 5 15/16 | 5 1/4 | 5 15/16 | 5 1/4 | 5 3/4 | 6 | 202600 | |
22983 | LMTT | 0 | 0 | |||||||
22984 | LMTU | 0 | 0 | |||||||
22985 | LMTV | 0 | 0 | |||||||
22986 | LMTW | 0 | 0 | |||||||
22987 | LMTX | 0 | 0 | |||||||
22988 | LMTY | 0 | 0 | |||||||
22989 | LMTZ | 0 | 0 | |||||||
22990 | LMVL | 0 | 0 | |||||||
22991 | LMVTX | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | |
22992 | LNBB | 800 | 28.7500 | 29.0000 | 29.0000 | 28.7500 | 1700 | |||
22993 | LNBC | 0 | 0 | |||||||
22994 | LNC | 100 | 46 1/4 | 46 1/8 | 46 1/4 | 46 1/8 | 45 7/8 | 47 3/8 | 200 | |
22995 | LNCB | 0 | 0 | |||||||
22996 | LNCC | 0 | 0 | |||||||
22997 | LNCE | 300 | 17 13/16 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 17 7/8 | 17900 | |
22998 | LNCF | 0 | 0 | |||||||
22999 | LNCH | 0 | 0 | |||||||
23000 | LNCI | 0 | 0 | |||||||
23001 | LNCLO | 300 | 24.9000 | 0 | ||||||
23002 | LNCM | 0 | 0 | |||||||
23003 | LNCO | 0 | 0 | |||||||
23004 | LNCR | 1000 | 37 3/4 | 38 3/4 | 38 3/4 | 37 3/4 | 37 3/4 | 38 1/4 | 381200 | |
23005 | LNCS | 0 | 0 | |||||||
23006 | LNCT | 3000 | 9 1/8 | 9 5/8 | 9 3/4 | 9 1/8 | 9 1/8 | 9 5/8 | 43500 | |
23007 | LNCTU | 0 | 0 | |||||||
23008 | LNCp | 100 | 353 | 350 | 380 | 0 | ||||
23009 | LNCpX | 100 | 26 1/4 | 25 7/8 | 26 1/4 | 25 7/8 | 25 3/4 | 26 1/4 | 2500 | |
23010 | LND | 800 | 13 | 0 | ||||||
23011 | LNDC | 1000 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 1/4 | 9200 | |
23012 | LNDL | 2500 | 4 | 3 3/4 | 4 1/16 | 3 3/4 | 3 3/4 | 4 1/16 | 12900 | |
23013 | LNDN | 0 | 0 | |||||||
23014 | LNDR | 0 | 0 | |||||||
23015 | LNDRP | 0 | 0 | |||||||
23016 | LNET | 100 | 12 1/4 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 36300 | |
23017 | LNGO | 0 | 0 | |||||||
23018 | LNK | 0 | 0 | |||||||
23019 | LNKD | 50 | 12.4992 | 7.5008 | 12.4992 | 0 | ||||
23020 | LNNC | 0 | 0 | |||||||
23021 | LNOP | 0 | 0 | |||||||
23022 | LNOPF | 600 | 5 | 5 1/2 | 5 1/2 | 4 7/8 | 5 | 5 3/8 | 44000 | |
23023 | LNRH | 0 | 0 | |||||||
23024 | LNRHF | 0 | 0 | |||||||
23025 | LNRO | 0 | 0 | |||||||
23026 | LNROY | 0 | 2.6700 | 0 | ||||||
23027 | LNT | 0 | 0 | |||||||
23028 | LNTT | 0 | 0 | |||||||
23029 | LNTV | 1600 | 42 1/8 | 42 | 42 1/2 | 42 | 42 | 42 1/2 | 27700 | |
23030 | LNTXX | 0 | 0.71 | 2.79 | 2.82 | 9160 | ||||
23031 | LNU | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | |||
23032 | LNV | 500 | 18 3/4 | 18 1/2 | 19 1/4 | 0 | ||||
23033 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23034 | LNXC | 3000 | 11.5000 | 11.7500 | 11.7500 | 11.5000 | 11.5000 | 12.0000 | 3500 | |
23035 | LNXI | 500 | 16.0000 | 0 | ||||||
23036 | LNXIU | 200 | 6.5000 | 7.5000 | 8.8750 | 0 | ||||
23037 | LNXIV | 0 | 0 | |||||||
23038 | LNYTX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.39 | 0 | |
23039 | LNZN | 0 | 0 | |||||||
23040 | LNZNY | 0 | 0 | |||||||
23041 | LOAN | 1500 | 17 3/4 | 16 1/2 | 19 | 0 | ||||
23042 | LOC | 1000 | 45 5/8 | 45 3/8 | 45 3/4 | 0 | ||||
23043 | LOCC | 0 | 0 | |||||||
23044 | LOCH | 12900 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 12900 | |
23045 | LOCK | 300 | 9 | 8 1/8 | 8 1/2 | 376900 | ||||
23046 | LOCP | 0 | 0 | |||||||
23047 | LODE | 700 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 10 | 2100 | |
23048 | LODG | 1000 | 14 1/4 | 14 1/4 | 14 9/16 | 14 1/4 | 14 1/4 | 14 3/4 | 8800 | |
23049 | LOEH | 1000 | 27 5/8 | 27 | 27 5/8 | 27 | 27 3/8 | 27 3/4 | 9500 | |
23050 | LOFS | 0 | 0 | |||||||
23051 | LOFSY | 19300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/2 | 19300 | |
23052 | LOG | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 3/4 | 700 | |
23053 | LOGC | 100 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 24400 | |
23054 | LOGI | 0 | 0 | |||||||
23055 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23056 | LOGL | 0 | 0 | |||||||
23057 | LOGLF | 100 | 4 5/8 | 4 5/8 | 4 3/4 | 4 1/4 | 4 1/4 | 4 5/8 | 12300 | |
23058 | LOGN | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 14 3/4 | 200 | |
23059 | LOHO | 200 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 36900 | |
23060 | LOHS | 0 | 0 | |||||||
23061 | LOJA | 0 | 0 | |||||||
23062 | LOJN | 2000 | 11 1/8 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 149500 | |
23063 | LOL | 0 | 0 | |||||||
23064 | LOMCX | 0 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | |
23065 | LOMK | 10000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
23066 | LOMMX | 0 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | |
23067 | LOND | 0 | 0 | |||||||
23068 | LONDY | 100 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
23069 | LONF | 2500 | 11 1/4 | 11 | 11 1/2 | 0 | ||||
23070 | LOR | 100 | 17 1/8 | 17 | 17 1/4 | 16 7/8 | 17 | 17 3/8 | 8200 | |
23071 | LORAY | 0 | 3.3516 | 3.3000 | 3.5000 | 0 | ||||
23072 | LORB | 0 | 0 | |||||||
23073 | LORC | 0 | 0 | |||||||
23074 | LORD | 0 | 0 | |||||||
23075 | LORE | 0 | 0 | |||||||
23076 | LORF | 0 | 0 | |||||||
23077 | LORG | 0 | 0 | |||||||
23078 | LORH | 0 | 0 | |||||||
23079 | LORI | 0 | 0 | |||||||
23080 | LORK | 0 | 0 | |||||||
23081 | LORL | 0 | 0 | |||||||
23082 | LORM | 0 | 0 | |||||||
23083 | LORN | 0 | 0 | |||||||
23084 | LORO | 0 | 0 | |||||||
23085 | LORP | 0 | 0 | |||||||
23086 | LORR | 0 | 0 | |||||||
23087 | LORS | 0 | 0 | |||||||
23088 | LORT | 0 | 0 | |||||||
23089 | LORV | 0 | 0 | |||||||
23090 | LORX | 100 | 5 1/4 | 5 7/16 | 5 9/16 | 5 1/16 | 5 3/16 | 5 1/4 | 157300 | |
23091 | LOTO | 4300 | 21/32 | 5/8 | 11/16 | 0 | ||||
23092 | LOTS | 0 | 0 | |||||||
23093 | LOU | 0 | 0 | |||||||
23094 | LOUD | 3000 | 0.9375 | 0.8750 | 1.5000 | 0 | ||||
23095 | LOW | 100 | 42 3/4 | 41 3/4 | 42 1/4 | 0 | ||||
23096 | LOWB | 0 | 0 | |||||||
23097 | LOWC | 0 | 0 | |||||||
23098 | LOWD | 0 | 0 | |||||||
23099 | LOWE | 0 | 0 | |||||||
23100 | LOWH | 0 | 0 | |||||||
23101 | LOWI | 0 | 0 | |||||||
23102 | LOWL | 0 | 0 | |||||||
23103 | LOWO | 0 | 0 | |||||||
23104 | LOWP | 0 | 0 | |||||||
23105 | LOWS | 0 | 0 | |||||||
23106 | LOWT | 0 | 0 | |||||||
23107 | LOWX | 0 | 0 | |||||||
23108 | LPAC | 400 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/16 | 8400 | |
23109 | LPCXX | 0 | 0.86 | 5.11 | 5.24 | 4883 | ||||
23110 | LPF | 1000 | 1/8 | 0 | ||||||
23111 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23112 | LPGC | 0 | 0 | |||||||
23113 | LPGH | 0 | 0 | |||||||
23114 | LPGL | 0 | 0 | |||||||
23115 | LPGLY | 9000 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/8 | 34000 | |
23116 | LPGN | 0 | 0 | |||||||
23117 | LPGO | 0 | 0 | |||||||
23118 | LPGR | 0 | 0 | |||||||
23119 | LPGT | 0 | 0 | |||||||
23120 | LPGW | 0 | 0 | |||||||
23121 | LPH | 400 | 5/16 | 0 | ||||||
23122 | LPHM | 2500 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2200 | 2500 | |
23123 | LPL | 0 | 0 | |||||||
23124 | LPL+ | 0 | 0 | |||||||
23125 | LPLp | 100 | 28 1/2 | 0 | ||||||
23126 | LPLpA | 400 | 25 1/8 | 0 | ||||||
23127 | LPLpB | 1400 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 2200 | |||
23128 | LPTH | 0 | 0 | |||||||
23129 | LPTHA | 100 | 7 | 5 1/2 | 6 7/8 | 0 | ||||
23130 | LPTHU | 3000 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/4 | 8 1/4 | 9 1/4 | 12900 | |
23131 | LPTHW | 1000 | 2 | 1 5/8 | 2 | 0 | ||||
23132 | LPTHZ | 1000 | 1 3/8 | 3/4 | 1 3/4 | 0 | ||||
23133 | LPTI | 0 | 0 | |||||||
23134 | LPX | 300 | 22 | 22 | 22 | 22 | 21 1/2 | 22 | 300 | |
23135 | LPXC | 0 | 0 | |||||||
23136 | LPXD | 0 | 0 | |||||||
23137 | LPXK | 0 | 0 | |||||||
23138 | LPXL | 0 | 0 | |||||||
23139 | LPXM | 0 | 0 | |||||||
23140 | LPXS | 0 | 0 | |||||||
23141 | LPXT | 0 | 0 | |||||||
23142 | LQ | 400 | 13 1/16 | 0 | ||||||
23143 | LQDW | 0 | 0 | |||||||
23144 | LQDWF | 0 | 0 | |||||||
23145 | LQI | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/8 | 19 7/8 | 20 1/4 | 1000 | |
23146 | LQIC | 0 | 0 | |||||||
23147 | LQID | 0 | 0 | |||||||
23148 | LQIG | 0 | 0 | |||||||
23149 | LQII | 0 | 0 | |||||||
23150 | LQIR | 0 | 0 | |||||||
23151 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23152 | LQMD | 1400 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 7300 | |
23153 | LQU | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 1/8 | 5000 | |
23154 | LQUA | 0 | 0 | |||||||
23155 | LQW | 0 | 0 | |||||||
23156 | LRC | 200 | 4 5/8 | 0 | ||||||
23157 | LRCI | 400 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
23158 | LRCX | 500 | 27 | 27 5/8 | 27 7/8 | 27 | 27 | 27 1/8 | 632600 | |
23159 | LRCXG | 0 | 0 | |||||||
23160 | LRE | 1000 | 35 1/8 | 34 1/4 | 35 1/8 | 0 | ||||
23161 | LREC | 0 | 0 | |||||||
23162 | LRED | 0 | 0 | |||||||
23163 | LREF | 0 | 0.0050 | 0.0300 | 0 | |||||
23164 | LREH | 0 | 0 | |||||||
23165 | LREK | 0 | 0 | |||||||
23166 | LRER | 0 | 0 | |||||||
23167 | LREW | 0 | 0 | |||||||
23168 | LRGI | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
23169 | LRI | 200 | 23 | 23 1/8 | 23 1/8 | 23 | 22 1/4 | 23 1/4 | 600 | |
23170 | LRIE | 0 | 0 | |||||||
23171 | LRIN | 0 | 0 | |||||||
23172 | LRMD | 2000 | 1.4687 | 1.5000 | 1.5000 | 1.4687 | 1.2500 | 1.5000 | 6000 | |
23173 | LRNG | 0 | 0 | |||||||
23174 | LRPSX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | |
23175 | LRSI | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 200 | |
23176 | LRT | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 500 | |
23177 | LRTD | 0 | 0 | |||||||
23178 | LRU | 0 | 34.79 | 34.66 | 34.79 | 34.66 | 0 | |||
23179 | LRY | 500 | 22 | 22 | 22 1/8 | 22 | 21 7/8 | 22 3/8 | 2200 | |
23180 | LRYI | 0 | 0 | |||||||
23181 | LRYL | 0 | 0 | |||||||
23182 | LRYN | 0 | 0 | |||||||
23183 | LRYX | 0 | 0 | |||||||
23184 | LSA | 0 | 0 | |||||||
23185 | LSAC | 0 | 0 | |||||||
23186 | LSB | 100 | 3 1/2 | 0 | ||||||
23187 | LSBC | 0 | 0 | |||||||
23188 | LSBDX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
23189 | LSBG | 0 | 0 | |||||||
23190 | LSBI | 500 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 500 | |
23191 | LSBS | 0 | 0 | |||||||
23192 | LSBX | 500 | 6 13/16 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 8800 | |
23193 | LSBpC | 2000 | 38 1/4 | 0 | ||||||
23194 | LSC | 1000 | 1 1/4 | 0 | ||||||
23195 | LSCC | 3900 | 31 3/4 | 32 | 32 1/8 | 31 1/2 | 31 5/8 | 31 3/4 | 161100 | |
23196 | LSCEX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 21.68 | 0 | |
23197 | LSCI | 1000 | 11.7500 | 0 | ||||||
23198 | LSCO | 1000 | 16 3/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 1100 | |
23199 | LSCP | 300 | 6 1/8 | 6 | 6 1/2 | 5 3/4 | 6 1/8 | 6 3/8 | 93300 | |
23200 | LSCXX | 0 | 0.72 | 2.74 | 2.77 | 1163 | ||||
23201 | LSER | 2000 | 2 1/4 | 1 3/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/4 | 2800 | |
23202 | LSFT | 30000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1200 | 30000 | |
23203 | LSGIX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
23204 | LSGRX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
23205 | LSGSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
23206 | LSGT | 1500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 5400 | |
23207 | LSGTW | 2600 | 1/8 | 1/8 | 1/4 | 0 | ||||
23208 | LSHP | 0 | 0 | |||||||
23209 | LSHR | 0 | 0 | |||||||
23210 | LSI | 200 | 26 | 25 7/8 | 26 1/4 | 25 7/8 | 25 1/2 | 26 | 6200 | |
23211 | LSIA | 0 | 0 | |||||||
23212 | LSIB | 0 | 0 | |||||||
23213 | LSIC | 0 | 0 | |||||||
23214 | LSID | 0 | 0 | |||||||
23215 | LSIE | 0 | 0 | |||||||
23216 | LSIEX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
23217 | LSIF | 0 | 0 | |||||||
23218 | LSIG | 0 | 0 | |||||||
23219 | LSIH | 0 | 0 | |||||||
23220 | LSII | 0 | 0 | |||||||
23221 | LSIK | 0 | 0 | |||||||
23222 | LSIL | 0 | 0 | |||||||
23223 | LSIN | 0 | 0 | |||||||
23224 | LSIO | 0 | 0 | |||||||
23225 | LSIP | 0 | 0 | |||||||
23226 | LSIR | 0 | 0 | |||||||
23227 | LSIS | 0 | 0 | |||||||
23228 | LSIT | 0 | 0 | |||||||
23229 | LSIU | 0 | 0 | |||||||
23230 | LSIW | 0 | 0 | |||||||
23231 | LSIX | 0 | 0 | |||||||
23232 | LSIY | 0 | 0 | |||||||
23233 | LSKI | 1000 | 3 7/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 9/16 | 3 7/8 | 5000 | |
23234 | LSO | 9000 | 7 | 10 | 10 1/2 | 0 | ||||
23235 | LSOC | 0 | 0 | |||||||
23236 | LSOF | 0 | 0 | |||||||
23237 | LSOM | 0 | 0 | |||||||
23238 | LSOS | 0 | 0 | |||||||
23239 | LSOW | 0 | 0 | |||||||
23240 | LSOpA | 200 | 25 5/8 | 0 | ||||||
23241 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23242 | LSP.V | 0 | 0 | |||||||
23243 | LSPC | 0 | 0 | |||||||
23244 | LSPT | 1000 | 2.7500 | 3.2500 | 3.2500 | 2.7500 | 2.7500 | 2.9375 | 5800 | |
23245 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23246 | LSR | 500 | 4 | 0 | ||||||
23247 | LSR.W | 0 | 0 | |||||||
23248 | LSR/WS | 2900 | 3/4 | 3/4 | 3/4 | 3/4 | 2900 | |||
23249 | LSRB | 800 | 13.5000 | 0 | ||||||
23250 | LSRE | 0 | 0 | |||||||
23251 | LSREF | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 3/4 | 7200 | |
23252 | LSSCX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
23253 | LSSI | 500 | 26 1/8 | 26 | 26 1/4 | 26 | 26 | 26 1/4 | 139500 | |
23254 | LSST | 1000 | 14 1/4 | 14 5/8 | 15 1/8 | 13 3/4 | 14 1/4 | 14 3/8 | 96800 | |
23255 | LSSTX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
23256 | LSTE | 0 | 0 | |||||||
23257 | LSTR | 1600 | 26 1/2 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 43900 | |
23258 | LSUS | 0 | 0 | |||||||
23259 | LSVB | 1300 | 10.0000 | 0 | ||||||
23260 | LSVI | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1700 | |
23261 | LSW | 0 | 70.07 | 69.46 | 70.07 | 69.46 | 0 | |||
23262 | LSY | 0 | 70.07 | 69.79 | 70.07 | 69.71 | 0 | |||
23263 | LSZ | 0 | 70.07 | 69.46 | 70.07 | 69.46 | 0 | |||
23264 | LTBG | 200 | 11 1/4 | 12 | 12 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 71000 | |
23265 | LTC | 700 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 16 1/4 | 16 3/4 | 4700 | |
23266 | LTCAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.03 | 0 | |
23267 | LTCC | 0 | 0 | |||||||
23268 | LTCD | 0 | 0 | |||||||
23269 | LTCH | 1500 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 2400 | |
23270 | LTCS | 0 | 0 | |||||||
23271 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23272 | LTDB | 0 | 0 | |||||||
23273 | LTDC | 0 | 0 | |||||||
23274 | LTDD | 0 | 0 | |||||||
23275 | LTDFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.90 | 0 | |
23276 | LTDG | 0 | 0 | |||||||
23277 | LTDH | 0 | 0 | |||||||
23278 | LTDI | 0 | 0 | |||||||
23279 | LTDL | 0 | 0 | |||||||
23280 | LTDO | 0 | 0 | |||||||
23281 | LTDP | 0 | 0 | |||||||
23282 | LTDR | 0 | 0 | |||||||
23283 | LTDS | 0 | 0 | |||||||
23284 | LTDT | 0 | 0 | |||||||
23285 | LTDV | 0 | 0 | |||||||
23286 | LTDW | 0 | 0 | |||||||
23287 | LTDX | 0 | 0 | |||||||
23288 | LTDY | 0 | 0 | |||||||
23289 | LTEBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.15 | 0 | |
23290 | LTEC | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
23291 | LTEK | 1000 | 25 1/2 | 23 3/4 | 26 | 22 3/4 | 25 | 25 3/4 | 37100 | |
23292 | LTELP | 100 | 62.0000 | 0 | ||||||
23293 | LTFSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.90 | 0 | |
23294 | LTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.59 | 2.59 | 253 | |
23295 | LTG | 1000 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
23296 | LTGC | 0 | 0 | |||||||
23297 | LTGL | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4687 | 5000 | |
23298 | LTGT | 0 | 0 | |||||||
23299 | LTI | 200 | 21 1/8 | 21 | 21 1/8 | 21 | 300 | |||
23300 | LTIA | 0 | 0 | |||||||
23301 | LTIC | 0 | 0 | |||||||
23302 | LTII | 0 | 0 | |||||||
23303 | LTIK | 0 | 0 | |||||||
23304 | LTIL | 0 | 0 | |||||||
23305 | LTIN | 0 | 0 | |||||||
23306 | LTIO | 0 | 0 | |||||||
23307 | LTIP | 0 | 0 | |||||||
23308 | LTIR | 0 | 0 | |||||||
23309 | LTIS | 0 | 0 | |||||||
23310 | LTITX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
23311 | LTIX | 0 | 0 | |||||||
23312 | LTIY | 0 | 0 | |||||||
23313 | LTM | 0 | 0 | |||||||
23314 | LTMCX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
23315 | LTMFX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.75 | 0 | |
23316 | LTNBX | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | |
23317 | LTNSX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
23318 | LTNYX | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.32 | 0 | |
23319 | LTR | 400 | 80 | 79 5/8 | 81 | 0 | ||||
23320 | LTRC | 0 | 0 | |||||||
23321 | LTRE | 100 | 38 3/4 | 39 5/16 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 2500 | |
23322 | LTRI | 0 | 0 | |||||||
23323 | LTRL | 0 | 0 | |||||||
23324 | LTRN | 0 | 0 | |||||||
23325 | LTRO | 0 | 0 | |||||||
23326 | LTRR | 0 | 0 | |||||||
23327 | LTRS | 0 | 0 | |||||||
23328 | LTRV | 0 | 0 | |||||||
23329 | LTRX | 0 | 0 | |||||||
23330 | LTRY | 0 | 0 | |||||||
23331 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
23332 | LTS | 0 | 0 | |||||||
23333 | LTT | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
23334 | LTTC | 100 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.1875 | 0.3437 | 100 | |
23335 | LTTI | 300 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
23336 | LTTO | 10000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 11/16 | 1 3/4 | 1 13/16 | 28200 | |
23337 | LTUS | 200 | 9 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 17000 | |
23338 | LTUSX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.59 | 0 | |
23339 | LTV | 100 | 11 3/8 | 11 1/8 | 11 5/8 | 0 | ||||
23340 | LTV.W | 0 | 0 | |||||||
23341 | LTV/WS | 1000 | 15/16 | 3/4 | 1 1/16 | 0 | ||||
23342 | LTVC | 0 | 0 | |||||||
23343 | LTVL | 0 | 0 | |||||||
23344 | LTVN | 0 | 0 | |||||||
23345 | LTVT | 0 | 0 | |||||||
23346 | LTX | 0 | 134.47 | 136.32 | 136.78 | 134.26 | 133.96 | 135.30 | 0 | |
23347 | LTXX | 1000 | 4 11/16 | 4 3/4 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 203700 | |
23348 | LU | 100 | 48 3/8 | 48 3/8 | 48 5/8 | 47 5/8 | 48 1/4 | 48 5/8 | 34600 | |
23349 | LUB | 200 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/8 | 200 | |
23350 | LUBE | 0 | 0 | |||||||
23351 | LUBIX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.87 | 0 | |
23352 | LUBMX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 9.03 | 0 | |
23353 | LUBR | 0 | 0 | |||||||
23354 | LUBRX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 24.21 | 0 | |
23355 | LUBS | 0 | 0 | |||||||
23356 | LUC | 100 | 16 3/4 | 16 5/8 | 17 1/4 | 0 | ||||
23357 | LUCB | 0 | 0 | |||||||
23358 | LUCC | 0 | 0 | |||||||
23359 | LUCI | 0 | 0 | |||||||
23360 | LUCK | 500 | 2 9/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 9900 | |
23361 | LUCL | 0 | 0 | |||||||
23362 | LUCN | 0 | 0 | |||||||
23363 | LUCO | 0 | 0 | |||||||
23364 | LUCR | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/8 | 2400 | |
23365 | LUCS | 0 | 0 | |||||||
23366 | LUCT | 0 | 0 | |||||||
23367 | LUCY | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 2000 | |
23368 | LUCYW | 300 | 5/8 | 5/8 | 7/8 | 0 | ||||
23369 | LUES | 0 | 0 | |||||||
23370 | LUFK | 200 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/4 | 21 1/2 | 22 1/2 | 7200 | |
23371 | LUFS | 0 | 0 | |||||||
23372 | LUGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.29 | 4.38 | 6541 | |
23373 | LUK | 400 | 23 1/2 | 23 5/8 | 24 1/8 | 0 | ||||
23374 | LUKN | 800 | 3 13/32 | 3 1/32 | 3 13/32 | 3 1/32 | 3 5/16 | 3 13/32 | 43000 | |
23375 | LUKO | 0 | 0 | |||||||
23376 | LUKOY | 0 | 36.5000 | 37.5000 | 0 | |||||
23377 | LUKY | 0 | 0 | |||||||
23378 | LUKYQ | 0 | 0 | |||||||
23379 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
23380 | LUM | 1500 | 10 1/2 | 0 | ||||||
23381 | LUMI | 3000 | 11 5/8 | 10 3/8 | 12 1/8 | 10 1/4 | 11 5/8 | 11 7/8 | 631600 | |
23382 | LUMM | 0 | 0 | |||||||
23383 | LUMN | 0 | 0 | |||||||
23384 | LUMNF | 0 | 1.0000 | 2.1250 | 0 | |||||
23385 | LUMP | 0 | 0 | |||||||
23386 | LUND | 200 | 12 1/4 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 4100 | |
23387 | LUNN | 26000 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/4 | 27000 | |
23388 | LUNR | 300 | 29 | 27 3/4 | 29 | 27 | 28 1/4 | 29 | 432700 | |
23389 | LUOGX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.34 | 0 | |
23390 | LUR | 300 | 4 | 0 | ||||||
23391 | LURC | 0 | 0 | |||||||
23392 | LURK | 0 | 0 | |||||||
23393 | LURS | 0 | 0 | |||||||
23394 | LURT | 0 | 0 | |||||||
23395 | LUSA | 5000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/4 | 48700 | |
23396 | LUSGX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.74 | 0 | |
23397 | LUSK | 5000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
23398 | LUST | 100 | 5 11/16 | 5 7/8 | 6 | 5 1/2 | 5 1/2 | 5 11/16 | 20100 | |
23399 | LUSTW | 1500 | 1 13/16 | 1 3/4 | 1 31/32 | 1 1/4 | 1 3/8 | 1 7/8 | 62500 | |
23400 | LUSXX | 0 | 0.51 | 4.44 | 4.54 | 3175 | ||||
23401 | LUTH | 2500 | 4 1/8 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/4 | 20200 | |
23402 | LUV | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 22 3/4 | 300 | |
23403 | LUVA | 0 | 0 | |||||||
23404 | LUVB | 0 | 0 | |||||||
23405 | LUVC | 0 | 0 | |||||||
23406 | LUVD | 0 | 0 | |||||||
23407 | LUVE | 0 | 0 | |||||||
23408 | LUVG | 0 | 0 | |||||||
23409 | LUVH | 0 | 0 | |||||||
23410 | LUVI | 0 | 0 | |||||||
23411 | LUVK | 0 | 0 | |||||||
23412 | LUVL | 0 | 0 | |||||||
23413 | LUVN | 0 | 0 | |||||||
23414 | LUVO | 0 | 0 | |||||||
23415 | LUVP | 0 | 0 | |||||||
23416 | LUVR | 0 | 0 | |||||||
23417 | LUVS | 0 | 0 | |||||||
23418 | LUVT | 0 | 0 | |||||||
23419 | LUVV | 0 | 0 | |||||||
23420 | LUVX | 0 | 0 | |||||||
23421 | LUVY | 0 | 0 | |||||||
23422 | LUVZ | 0 | 0 | |||||||
23423 | LUX | 400 | 72 1/8 | 67 1/4 | 68 1/2 | 0 | ||||
23424 | LUXA | 0 | 0 | |||||||
23425 | LUXT | 0 | 0 | |||||||
23426 | LUXW | 0 | 0 | |||||||
23427 | LUXY | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/4 | 19900 | |
23428 | LUXYW | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 200 | |
23429 | LV | 0 | 0 | |||||||
23430 | LV.A | 0 | 0 | |||||||
23431 | LV.B | 0 | 0 | |||||||
23432 | LVA | 1700 | 39 | 39 1/8 | 39 1/4 | 39 | 39 | 39 1/4 | 338800 | |
23433 | LVB | 100 | 17 1/2 | 17 1/8 | 17 1/2 | 0 | ||||
23434 | LVBC | 0 | 0 | |||||||
23435 | LVBH | 0 | 0 | |||||||
23436 | LVBI | 0 | 0 | |||||||
23437 | LVBJ | 0 | 0 | |||||||
23438 | LVBK | 0 | 0 | |||||||
23439 | LVBL | 0 | 0 | |||||||
23440 | LVBM | 0 | 0 | |||||||
23441 | LVBN | 0 | 0 | |||||||
23442 | LVBR | 0 | 0 | |||||||
23443 | LVBT | 0 | 0 | |||||||
23444 | LVBU | 0 | 0 | |||||||
23445 | LVBX | 0 | 0 | |||||||
23446 | LVC | 800 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 800 | |||
23447 | LVCB | 0 | 0 | |||||||
23448 | LVCI | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 35900 | |
23449 | LVCIU | 0 | 0 | |||||||
23450 | LVCK | 0 | 0 | |||||||
23451 | LVCM | 0 | 0 | |||||||
23452 | LVCN | 0 | 0 | |||||||
23453 | LVDG | 1200 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 7/32 | 1 9/32 | 2200 | |
23454 | LVE | 0 | 0 | |||||||
23455 | LVEN | 400 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 41400 | |
23456 | LVENW | 5000 | 1/16 | 1/32 | 1/16 | 0 | ||||
23457 | LVENZ | 700 | 1/16 | 1/32 | 1/16 | 0 | ||||
23458 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
23459 | LVIA | 3500 | 0.0002 | 0 | ||||||
23460 | LVIB | 0 | 0 | |||||||
23461 | LVIN | 0 | 0 | |||||||
23462 | LVIT | 0 | 0 | |||||||
23463 | LVMH | 0 | 0 | |||||||
23464 | LVMHY | 1600 | 43 7/8 | 43 5/8 | 43 7/8 | 43 1/2 | 43 1/2 | 43 7/8 | 6700 | |
23465 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
23466 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
23467 | LVNT | 0 | 0 | |||||||
23468 | LVNTF | 3000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/4 | 11600 | |
23469 | LVNV | 0 | 0 | |||||||
23470 | LVNVF | 0 | 0.3300 | 0 | ||||||
23471 | LVS | 200 | 7 5/8 | 7 1/2 | 8 1/4 | 0 | ||||
23472 | LVSB | 1000 | 23 5/8 | 23 3/4 | 24 | 23 1/2 | 23 5/8 | 24 | 24800 | |
23473 | LVSC | 0 | 0 | |||||||
23474 | LVSI | 0 | 0 | |||||||
23475 | LVSM | 0 | 0 | |||||||
23476 | LVSW | 0 | 0 | |||||||
23477 | LVSX | 0 | 0 | |||||||
23478 | LVSY | 1100 | 2.7500 | 3.0000 | 3.7500 | 0 | ||||
23479 | LVTD | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
23480 | LWAY | 1400 | 3 5/8 | 3 7/16 | 3 5/8 | 3 7/16 | 3 7/16 | 3 3/4 | 3800 | |
23481 | LWB | 0 | 0 | |||||||
23482 | LWHI | 2800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 2800 | |
23483 | LWN | 100 | 39 3/8 | 38 3/4 | 40 | 38 3/4 | 39 1/8 | 39 1/2 | 240600 | |
23484 | LWNG | 10000 | 42.0625 | 42.0000 | 42.2500 | 0 | ||||
23485 | LWNp | 800 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 2400 | |||
23486 | LWR | 100 | 1/2 | 0 | ||||||
23487 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
23488 | LX | 0 | 0 | |||||||
23489 | LXBK | 100 | 15 3/4 | 15 1/4 | 15 3/4 | 0 | ||||
23490 | LXCAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
23491 | LXCL | 100 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
23492 | LXD | 0 | 76.56 | 75.14 | 76.57 | 75.14 | 0 | |||
23493 | LXDA | 0 | 0 | |||||||
23494 | LXEI | 100 | 12 | 12 | 12 | 12 | 12 | 13 | 100 | |
23495 | LXGLX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
23496 | LXK | 200 | 21 5/8 | 20 7/8 | 21 5/8 | 20 7/8 | 21 1/2 | 21 7/8 | 2000 | |
23497 | LXKL | 0 | 0 | |||||||
23498 | LXKW | 0 | 0 | |||||||
23499 | LXMO | 2000 | 11 3/4 | 11 13/16 | 11 13/16 | 11 3/4 | 11 1/2 | 11 7/8 | 4200 | |
23500 | LXP | 1700 | 12 1/8 | 12 1/4 | 12 3/4 | 0 | ||||
23501 | LXPY | 0 | 0 | |||||||
23502 | LXPYF | 0 | 2.1700 | 0 | ||||||
23503 | LXR | 100 | 2 3/16 | 1 15/16 | 2 3/8 | 0 | ||||
23504 | LXRRF | 0 | 0.9650 | 0 | ||||||
23505 | LXT | 0 | 106.06 | 103.95 | 106.08 | 103.95 | 0 | |||
23506 | LXU | 200 | 2 7/8 | 0 | ||||||
23507 | LYC | 0 | 0 | |||||||
23508 | LYDC | 0 | 0 | |||||||
23509 | LYHI | 0 | 0 | |||||||
23510 | LYL | 0 | 0 | |||||||
23511 | LYLM | 0 | 0 | |||||||
23512 | LYN | 300 | 47 1/2 | 0 | ||||||
23513 | LYND | 0 | 0 | |||||||
23514 | LYNX | 0 | 0 | |||||||
23515 | LYO | 600 | 23 | 23 | 23 | 23 | 22 7/8 | 23 3/8 | 600 | |
23516 | LYOC | 0 | 0 | |||||||
23517 | LYOE | 0 | 0 | |||||||
23518 | LYOF | 0 | 0 | |||||||
23519 | LYOI | 0 | 0 | |||||||
23520 | LYON | 0 | 0 | |||||||
23521 | LYOO | 0 | 0 | |||||||
23522 | LYOT | 0 | 0 | |||||||
23523 | LYTE | 500 | 5.5000 | 5.5000 | 5.5000 | 4.0000 | 4.0000 | 5.5000 | 2500 | |
23524 | LYTS | 1000 | 12 1/2 | 12 3/4 | 13 | 12 1/4 | 12 1/4 | 12 5/8 | 89100 | |
23525 | LYX | 100 | 22 3/4 | 22 7/8 | 23 | 22 3/4 | 22 5/8 | 23 1/4 | 600 | |
23526 | LYX.A | 0 | 0 | |||||||
23527 | LYX.B | 0 | 0 | |||||||
23528 | LYXT | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1000 | |||
23529 | LZ | 200 | 28 3/4 | 28 3/4 | 29 3/8 | 0 | ||||
23530 | LZB | 300 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
23531 | LZBDX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
23532 | LZBH | 0 | 0 | |||||||
23533 | LZBI | 0 | 0 | |||||||
23534 | LZBL | 0 | 0 | |||||||
23535 | LZBX | 0 | 0 | |||||||
23536 | LZEMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
23537 | LZEQX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | |
23538 | LZIEX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
23539 | LZIFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
23540 | LZISX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
23541 | LZR | 0 | 0 | |||||||
23542 | LZSCX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
23543 | LZSYX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
23544 | LZZR | 0 | 0 | |||||||
23545 | M | 0 | 0 | |||||||
23546 | M.AAL | 0 | 0 | |||||||
23547 | M.ACI | 0 | 0 | |||||||
23548 | M.ACX | 0 | 0 | |||||||
23549 | M.AGK | 0 | 0 | |||||||
23550 | M.AIA | 0 | 0 | |||||||
23551 | M.AIO | 0 | 0 | |||||||
23552 | M.AUB | 0 | 0 | |||||||
23553 | M.AUI | 0 | 0 | |||||||
23554 | M.AUV | 0 | 0 | |||||||
23555 | M.AVP | 0 | 0 | |||||||
23556 | M.AZM | 0 | 0 | |||||||
23557 | M.BCI | 0 | 0 | |||||||
23558 | M.BES | 0 | 0 | |||||||
23559 | M.BKM | 0 | 0 | |||||||
23560 | M.BRM | 0 | 0 | |||||||
23561 | M.BSR | 0 | 0 | |||||||
23562 | M.BXR | 0 | 0 | |||||||
23563 | M.CAQ | 0 | 0 | |||||||
23564 | M.CBI | 0 | 0 | |||||||
23565 | M.CDR | 0 | 0 | |||||||
23566 | M.CGZ | 0 | 0 | |||||||
23567 | M.CNG | 0 | 0 | |||||||
23568 | M.CNK | 0 | 0 | |||||||
23569 | M.CRI | 0 | 0 | |||||||
23570 | M.CSI | 0 | 0 | |||||||
23571 | M.CTC | 0 | 0 | |||||||
23572 | M.CTK | 0 | 0 | |||||||
23573 | M.CTV | 0 | 0 | |||||||
23574 | M.CVI | 0 | 0 | |||||||
23575 | M.CXN | 0 | 0 | |||||||
23576 | M.CZO | 0 | 0 | |||||||
23577 | M.CZQ | 0 | 0 | |||||||
23578 | M.DBX | 0 | 0 | |||||||
23579 | M.DDS | 0 | 0 | |||||||
23580 | M.DIR | 0 | 0 | |||||||
23581 | M.DIT | 0 | 0 | |||||||
23582 | M.DMK | 0 | 0 | |||||||
23583 | M.DOR | 0 | 0 | |||||||
23584 | M.DYN | 0 | 0 | |||||||
23585 | M.ECU | 0 | 0 | |||||||
23586 | M.EPU | 0 | 0 | |||||||
23587 | M.FFR | 0 | 0 | |||||||
23588 | M.FOX | 0 | 0 | |||||||
23589 | M.GBO | 0 | 0 | |||||||
23590 | M.GCR | 0 | 0 | |||||||
23591 | M.GDL | 0 | 0 | |||||||
23592 | M.GG | 0 | 0 | |||||||
23593 | M.GLB | 0 | 0 | |||||||
23594 | M.GMX | 0 | 0 | |||||||
23595 | M.GNE | 0 | 0 | |||||||
23596 | M.GNF | 0 | 0 | |||||||
23597 | M.GTL | 0 | 0 | |||||||
23598 | M.HEF | 0 | 0 | |||||||
23599 | M.HQQ | 0 | 0 | |||||||
23600 | M.HRX | 0 | 0 | |||||||
23601 | M.HUB | 0 | 0 | |||||||
23602 | M.ICA | 0 | 0 | |||||||
23603 | M.IDB | 0 | 0 | |||||||
23604 | M.IDM | 0 | 0 | |||||||
23605 | M.IFM | 0 | 0 | |||||||
23606 | M.IG | 0 | 0 | |||||||
23607 | M.IKE | 0 | 0 | |||||||
23608 | M.INE | 0 | 0 | |||||||
23609 | M.IOE | 0 | 0 | |||||||
23610 | M.IRO | 0 | 0 | |||||||
23611 | M.ITK | 0 | 0 | |||||||
23612 | M.JLB | 0 | 0 | |||||||
23613 | M.JML | 0 | 0 | |||||||
23614 | M.KBN | 0 | 0 | |||||||
23615 | M.KCR | 0 | 0 | |||||||
23616 | M.KHP | 0 | 0 | |||||||
23617 | M.KR | 0 | 0 | |||||||
23618 | M.LBL | 0 | 0 | |||||||
23619 | M.LED | 0 | 0 | |||||||
23620 | M.LER | 0 | 0 | |||||||
23621 | M.LEX | 0 | 0 | |||||||
23622 | M.LGI | 0 | 0 | |||||||
23623 | M.LLL | 0 | 0 | |||||||
23624 | M.LTS | 0 | 0 | |||||||
23625 | M.MAB | 0 | 0 | |||||||
23626 | M.MAR | 0 | 0 | |||||||
23627 | M.MAZ | 0 | 0 | |||||||
23628 | M.MCO | 0 | 0 | |||||||
23629 | M.MDN | 0 | 0 | |||||||
23630 | M.MKR | 0 | 0 | |||||||
23631 | M.MPE | 0 | 0 | |||||||
23632 | M.MQI | 0 | 0 | |||||||
23633 | M.MRR | 0 | 0 | |||||||
23634 | M.MTP | 0 | 0 | |||||||
23635 | M.MUG | 0 | 0 | |||||||
23636 | M.MYO | 0 | 0 | |||||||
23637 | M.NED | 0 | 0 | |||||||
23638 | M.NGV | 0 | 0 | |||||||
23639 | M.NMB | 0 | 0 | |||||||
23640 | M.NMX | 0 | 0 | |||||||
23641 | M.NRL | 0 | 0 | |||||||
23642 | M.NWB | 0 | 0 | |||||||
23643 | M.NXI | 0 | 0 | |||||||
23644 | M.OLS | 0 | 0 | |||||||
23645 | M.ORR | 0 | 0 | |||||||
23646 | M.OX | 0 | 0 | |||||||
23647 | M.PAN | 0 | 0 | |||||||
23648 | M.PCH | 0 | 0 | |||||||
23649 | M.PEX | 0 | 0 | |||||||
23650 | M.PG | 0 | 0 | |||||||
23651 | M.PKM | 0 | 0 | |||||||
23652 | M.PKN | 0 | 0 | |||||||
23653 | M.PLE | 0 | 0 | |||||||
23654 | M.PMK | 0 | 0 | |||||||
23655 | M.QEX | 0 | 0 | |||||||
23656 | M.RAU | 0 | 0 | |||||||
23657 | M.RBX | 0 | 0 | |||||||
23658 | M.RD | 0 | 0 | |||||||
23659 | M.RDS | 0 | 0 | |||||||
23660 | M.RNK | 0 | 0 | |||||||
23661 | M.RSM | 0 | 0 | |||||||
23662 | M.RTT | 0 | 0 | |||||||
23663 | M.SCA | 0 | 0 | |||||||
23664 | M.SDB | 0 | 0 | |||||||
23665 | M.SDQ | 0 | 0 | |||||||
23666 | M.SHX | 0 | 0 | |||||||
23667 | M.SMF | 0 | 0 | |||||||
23668 | M.SMG | 0 | 0 | |||||||
23669 | M.SNG | 0 | 0 | |||||||
23670 | M.SOI | 0 | 0 | |||||||
23671 | M.STJ | 0 | 0 | |||||||
23672 | M.SUE | 0 | 0 | |||||||
23673 | M.TCF | 0 | 0 | |||||||
23674 | M.TCM | 0 | 0 | |||||||
23675 | M.TDM | 0 | 0 | |||||||
23676 | M.TIO | 0 | 0 | |||||||
23677 | M.TL | 0 | 0 | |||||||
23678 | M.TMS | 0 | 0 | |||||||
23679 | M.TSF | 0 | 0 | |||||||
23680 | M.TSI | 0 | 0 | |||||||
23681 | M.UNV | 0 | 0 | |||||||
23682 | M.VCG | 0 | 0 | |||||||
23683 | M.VIA | 0 | 0 | |||||||
23684 | M.VIO | 0 | 0 | |||||||
23685 | M.VIR | 0 | 0 | |||||||
23686 | M.VNT | 0 | 0 | |||||||
23687 | M.VOG | 0 | 0 | |||||||
23688 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
23689 | MAA | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 25 5/8 | 1400 | |
23690 | MAAGX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.26 | 0 | |
23691 | MAAMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.79 | 0 | |
23692 | MAAY | 0 | 0 | |||||||
23693 | MAAZX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
23694 | MAB | 300 | 17 | 16 3/4 | 17 1/2 | 0 | ||||
23695 | MABA | 0 | 0 | |||||||
23696 | MABAX | 0 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 31.76 | 0 | |
23697 | MABG | 100 | 24 | 21 | 26 | 0 | ||||
23698 | MABX | 0 | 0 | |||||||
23699 | MABXA | 100 | 5 3/4 | 5 15/16 | 5 15/16 | 5 11/16 | 5 3/4 | 5 13/16 | 38000 | |
23700 | MAC | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 3/4 | 200 | |
23701 | MACB | 0 | 0 | |||||||
23702 | MACC | 2200 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | ||||
23703 | MACD | 100 | 67 1/2 | 69 1/2 | 69 1/2 | 67 1/2 | 67 1/2 | 70 | 800 | |
23704 | MACE | 2000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 9/16 | 2000 | |
23705 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
23706 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
23707 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
23708 | MACH | 6000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
23709 | MACIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 | |
23710 | MACK | 0 | 0 | |||||||
23711 | MACM | 0 | 0 | |||||||
23712 | MACMF | 0 | 0 | |||||||
23713 | MACMX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.11 | 0 | |
23714 | MACPX | 0 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 32.56 | 0 | |
23715 | MACR | 1000 | 20 7/8 | 20 7/8 | 21 1/4 | 20 5/8 | 20 5/8 | 21 | 499200 | |
23716 | MACS | 0 | 0 | |||||||
23717 | MACTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.46 | 0 | |
23718 | MACX | 0 | 0 | |||||||
23719 | MACZ | 0 | 0 | |||||||
23720 | MAD | 200 | 23 1/4 | 24 1/8 | 24 5/8 | 0 | ||||
23721 | MADA | 2000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
23722 | MADB | 1000 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 1200 | |
23723 | MADCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.55 | 0 | |
23724 | MADF | 1000 | 61.2500 | 0 | ||||||
23725 | MADG | 0 | 0 | |||||||
23726 | MADGF | 200 | 11 1/8 | 11 3/4 | 12 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 357900 | |
23727 | MADH | 0 | 0 | |||||||
23728 | MADRX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.64 | 0 | |
23729 | MADU | 0 | 0 | |||||||
23730 | MADVX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.80 | 0 | |
23731 | MAEB | 0 | 0 | |||||||
23732 | MAEFX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.55 | 0 | |
23733 | MAEN | 0 | 0 | |||||||
23734 | MAENF | 200 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 29100 | |
23735 | MAETX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.13 | 0 | |
23736 | MAEX | 0 | 0 | |||||||
23737 | MAF | 1300 | 11 1/2 | 11 3/4 | 12 1/8 | 0 | ||||
23738 | MAFB | 100 | 26 1/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 12300 | |
23739 | MAFGX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.37 | 0 | |
23740 | MAFMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
23741 | MAFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
23742 | MAG | 200 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
23743 | MAGBX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.15 | 0 | |
23744 | MAGC | 20000 | 0.2500 | 0 | ||||||
23745 | MAGCX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.16 | 0 | |
23746 | MAGD | 0 | 0 | |||||||
23747 | MAGE | 100 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
23748 | MAGFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
23749 | MAGI | 300 | 27 5/8 | 27 5/8 | 27 7/8 | 27 5/8 | 27 5/8 | 27 7/8 | 17500 | |
23750 | MAGIX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.48 | 0 | |
23751 | MAGL | 0 | 0 | |||||||
23752 | MAGLA | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 15/32 | 1 5/8 | 4500 | |
23753 | MAGLL | 2000 | 3/8 | 3/8 | 15/32 | 0 | ||||
23754 | MAGLU | 500 | 2 | 1 3/4 | 2 1/2 | 0 | ||||
23755 | MAGLW | 11500 | 3/16 | 5/32 | 9/32 | 0 | ||||
23756 | MAGLZ | 1700 | 1/16 | 1/16 | 3/32 | 0 | ||||
23757 | MAGN | 2000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 1/2 | 49900 | |
23758 | MAGOX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.84 | 0 | |
23759 | MAGRX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 18.90 | 0 | |
23760 | MAGS | 0 | 0 | |||||||
23761 | MAGSF | 200 | 6 1/2 | 6 11/16 | 6 7/8 | 6 3/8 | 6 3/8 | 6 13/16 | 13300 | |
23762 | MAGT | 0 | 0 | |||||||
23763 | MAGUX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.76 | 0 | |
23764 | MAGV | 300 | 0.1875 | 0.2500 | 0.7500 | 0 | ||||
23765 | MAGVX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.20 | 0 | |
23766 | MAH | 900 | 20 7/8 | 20 3/4 | 21 1/4 | 0 | ||||
23767 | MAHA | 0 | 0 | |||||||
23768 | MAHC | 0 | 0 | |||||||
23769 | MAHCX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.68 | 0 | |
23770 | MAHDX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.37 | 0 | |
23771 | MAHF | 0 | 0 | |||||||
23772 | MAHI | 500 | 1 15/16 | 1 5/8 | 2 1/16 | 0 | ||||
23773 | MAHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.28 | 0 | |
23774 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
23775 | MAHO | 0 | 0 | |||||||
23776 | MAHQX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.70 | 0 | |
23777 | MAHT | 0 | 0 | |||||||
23778 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
23779 | MAI | 700 | 33 1/2 | 33 5/8 | 33 5/8 | 33 1/2 | 33 1/2 | 33 3/4 | 1700 | |
23780 | MAIBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
23781 | MAIC | 100 | 33 5/8 | 0 | ||||||
23782 | MAID | 0 | 0 | |||||||
23783 | MAIDY | 100 | 18 3/4 | 18 7/8 | 19 1/64 | 18 3/4 | 18 3/4 | 19 1/4 | 10100 | |
23784 | MAIEX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.43 | 0 | |
23785 | 100 | 24 1/2 | 24 3/4 | 24 7/8 | 24 1/2 | 24 1/2 | 24 7/8 | 9000 | ||
23786 | MAIN | 2000 | 2 1/8 | 2 | 2 3/16 | 1 7/8 | 2 1/16 | 2 3/16 | 265700 | |
23787 | MAIR | 1000 | 9 7/8 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 17800 | |
23788 | MAIT | 0 | 0 | |||||||
23789 | MAJ | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 15/16 | 3 3/8 | 1000 | |
23790 | MAJC | 0 | 0 | |||||||
23791 | MAJK | 200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.0000 | 200 | |
23792 | MAJR | 100 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
23793 | MAJS | 0 | 0 | |||||||
23794 | MAJT | 0 | 0 | |||||||
23795 | MAKE | 1 | 9700.00 | 0 | ||||||
23796 | MAKL | 100 | 88 | 87 | 88 | 87 | 85 | 89 | 1000 | |
23797 | MAKO | 200 | 3 3/8 | 2 5/8 | 3 3/8 | 2 5/8 | 2 3/4 | 3 3/8 | 32700 | |
23798 | MAKOW | 1300 | 1 | 11/16 | 1 | 11/16 | 3/4 | 1 | 24000 | |
23799 | MAKT | 0 | 0 | |||||||
23800 | MAL | 100 | 14 1/4 | 13 7/8 | 14 3/8 | 0 | ||||
23801 | MALB | 0 | 0 | |||||||
23802 | MALI | 0 | 0 | |||||||
23803 | MALJ | 0 | 0 | |||||||
23804 | MALL | 20000 | 10 7/8 | 11 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 65400 | |
23805 | MALMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.03 | 0 | |
23806 | MALN | 0 | 0 | |||||||
23807 | MALOX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.96 | 0 | |
23808 | MALT | 300 | 5 | 5 | 5 3/8 | 0 | ||||
23809 | MALTX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.96 | 0 | |
23810 | MALU | 0 | 0 | |||||||
23811 | MALUZ | 7400 | 0.1000 | 0.0300 | 0.1200 | 0 | ||||
23812 | MALZ | 0 | 0 | |||||||
23813 | MAM | 500 | 14 3/8 | 14 1/2 | 14 7/8 | 0 | ||||
23814 | MAMA | 15000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
23815 | MAMC | 0 | 0 | |||||||
23816 | MAMCX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
23817 | MAMD | 0 | 0 | |||||||
23818 | MAME | 2500 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/2 | 4900 | |
23819 | MAMI | 0 | 0 | |||||||
23820 | MAMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.34 | 0 | |
23821 | MAMK | 0 | 0 | |||||||
23822 | MAML | 0 | 0 | |||||||
23823 | MAMM | 0 | 0 | |||||||
23824 | MAMN | 0 | 0 | |||||||
23825 | MAMO | 3000 | 2 3/32 | 2 | 2 3/32 | 1 15/16 | 2 3/32 | 2 1/8 | 255200 | |
23826 | MAMS | 0 | 0 | |||||||
23827 | MAMT | 1000 | 5.8750 | 6.3750 | 6.3750 | 5.8750 | 6.0000 | 6.3750 | 57200 | |
23828 | MAMTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00 | 0 | |
23829 | MAMX | 0 | 0 | |||||||
23830 | MAN | 100 | 30 | 29 7/8 | 30 | 29 7/8 | 29 3/4 | 30 | 3800 | |
23831 | MANA | 1100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 1100 | |
23832 | MANBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.85 | 0 | |
23833 | MANC | 0 | 0 | |||||||
23834 | MANE | 0 | 0 | |||||||
23835 | MANF | 0 | 0 | |||||||
23836 | MANI | 0 | 0 | |||||||
23837 | MANJX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
23838 | MANKX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.61 | 0 | |
23839 | MANLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 | |
23840 | MANP | 0 | 0 | |||||||
23841 | MANPP | 0 | 0 | |||||||
23842 | MANT | 0 | 0 | |||||||
23843 | MANU | 500 | 47 1/4 | 44 3/4 | 47 1/4 | 44 3/4 | 46 1/4 | 47 1/4 | 115000 | |
23844 | MANY | 0 | 0 | |||||||
23845 | MANZ | 0 | 0 | |||||||
23846 | MAOR | 0 | 0 | |||||||
23847 | MAORY | 0 | 14.2500 | 0 | ||||||
23848 | MAP | 200 | 18 | 18 | 18 | 18 | 500 | |||
23849 | MAPB | 0 | 0 | |||||||
23850 | MAPCX | 0 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 25.13 | 0 | |
23851 | MAPNX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.33 | 0 | |
23852 | MAPS | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/4 | 12 | 10300 | |
23853 | MAPT | 0 | 0 | |||||||
23854 | MAPTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
23855 | MAPW | 0 | 0 | |||||||
23856 | MAPYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.69 | 0 | |
23857 | MAQRX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 27.25 | 0 | |
23858 | MAR | 100 | 56 1/2 | 57 1/4 | 57 3/4 | 0 | ||||
23859 | MARA | 0 | 0 | |||||||
23860 | MARB | 2100 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.8750 | 4100 | |
23861 | MARC | 12000 | 20 1/2 | 20 1/4 | 22 1/4 | 0 | ||||
23862 | MARG | 100 | 3.6250 | 3.2500 | 3.6875 | 0 | ||||
23863 | MARI | 0 | 0 | |||||||
23864 | MARK | 200 | 8.1250 | 8.0000 | 8.2500 | 7.7500 | 7.6250 | 8.1250 | 4600 | |
23865 | MARKT | 0 | 0 | |||||||
23866 | MARMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.02 | 0 | |
23867 | MARN | 500 | 20 1/2 | 20 1/2 | 21 | 0 | ||||
23868 | MARP | 0 | 0 | |||||||
23869 | MARPS | 1000 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
23870 | MARQ | 0 | 0 | |||||||
23871 | MARQA | 500 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 29700 | |
23872 | MARR | 0 | 0 | |||||||
23873 | MARS | 0 | 0 | |||||||
23874 | MARSA | 400 | 11 7/8 | 11 9/16 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 800 | |
23875 | MARSB | 300 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 3/4 | 20300 | |
23876 | MARSG | 40 | 94 1/2 | 93 1/2 | 95 1/2 | 0 | ||||
23877 | MART | 1800 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
23878 | MARTW | 400 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
23879 | MARU | 0 | 0 | |||||||
23880 | MARUY | 0 | 0 | |||||||
23881 | MARV | 0 | 0 | |||||||
23882 | MARX | 0 | 0 | |||||||
23883 | MARXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.13 | 5.25 | 10770 | |
23884 | MARY | 200 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 7/8 | 31200 | |
23885 | MAS | 100 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/2 | 29 7/8 | 100 | |
23886 | MAS.A | 0 | 0 | |||||||
23887 | MASA | 0 | 0 | |||||||
23888 | MASB | 200 | 33 1/4 | 33 1/4 | 34 | 0 | ||||
23889 | MASC | 0 | 0 | |||||||
23890 | MASD | 0 | 0 | |||||||
23891 | MASF | 0 | 0 | |||||||
23892 | MASG | 0 | 0 | |||||||
23893 | MASH | 2500 | 19.2500 | 0 | ||||||
23894 | MASI | 0 | 0 | |||||||
23895 | MASK | 500 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/4 | 13500 | |
23896 | MASL | 0 | 0 | |||||||
23897 | MASPX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.02 | 0 | |
23898 | MASS | 0 | 0 | |||||||
23899 | MAST | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
23900 | MASTX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
23901 | MASX | 1000 | 36 5/8 | 37 | 37 | 36 1/4 | 36 5/8 | 37 | 26200 | |
23902 | MASY | 0 | 0 | |||||||
23903 | MAT | 100 | 25 | 24 3/4 | 25 1/8 | 24 3/4 | 24 3/4 | 25 1/4 | 1400 | |
23904 | MATC | 0 | 0 | |||||||
23905 | MATCX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.70 | 0 | |
23906 | MATD | 0 | 0 | |||||||
23907 | MATE | 9000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 18 1/4 | 9000 | |
23908 | MATEP | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 3/4 | 300 | |
23909 | MATEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.03 | 0 | |
23910 | MATF | 0 | 0 | |||||||
23911 | MATG | 0 | 0 | |||||||
23912 | MATH | 500 | 4 1/2 | 3 3/4 | 4 5/8 | 3 1/4 | 4 13/32 | 4 5/8 | 165700 | |
23913 | MATI | 0 | 0 | |||||||
23914 | MATK | 1000 | 23 7/8 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 | 2500 | |
23915 | MATL | 0 | 0 | |||||||
23916 | MATM | 0 | 0 | |||||||
23917 | MATO | 0 | 0 | |||||||
23918 | MATP | 0 | 0 | |||||||
23919 | MATR | 1000 | 8 1/4 | 8 | 8 3/8 | 8 | 8 1/8 | 8 3/8 | 111500 | |
23920 | MATRX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
23921 | MATS | 0 | 0 | |||||||
23922 | MATSF | 0 | 0 | |||||||
23923 | MATT | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 15/16 | 3000 | |
23924 | MATV | 0 | 0 | |||||||
23925 | MATVY | 1000 | 15 1/4 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 1/2 | 76400 | |
23926 | MATW | 100 | 30 | 30 | 30 1/4 | 30 | 30 | 30 1/2 | 3100 | |
23927 | MATWX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.89 | 0 | |
23928 | MATX | 100 | 7 1/2 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 1/2 | 156100 | |
23929 | MATXX | 0 | 0 | |||||||
23930 | MAUI | 200 | 44.5625 | 43.5000 | 44.2500 | 0 | ||||
23931 | MAUR | 0 | 0 | |||||||
23932 | MAUTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.66 | 0 | |
23933 | MAVH | 0 | 0 | |||||||
23934 | MAVK | 500 | 13 7/8 | 14 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 34000 | |
23935 | MAVR | 2500 | 2.3750 | 2.1250 | 2.6250 | 0 | ||||
23936 | MAW | 800 | 15/16 | 13/16 | 1 1/8 | 0 | ||||
23937 | MAWIX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.22 | 0 | |
23938 | MAWN | 0 | 0 | |||||||
23939 | MAWT | 0 | 0 | |||||||
23940 | MAX | 1000 | 7 5/8 | 0 | ||||||
23941 | MAX.A | 0 | 0 | |||||||
23942 | MAXA | 0 | 0 | |||||||
23943 | MAXC | 1000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/8 | 8 1/2 | 4100 | |
23944 | MAXD | 0 | 0 | |||||||
23945 | MAXE | 300 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 2300 | |
23946 | MAXI | 2000 | 19 3/8 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 | 31500 | |
23947 | MAXM | 2000 | 15 | 15 1/8 | 15 1/4 | 15 | 15 | 15 1/4 | 18200 | |
23948 | MAXN | 0 | 0 | |||||||
23949 | MAXO | 0 | 0 | |||||||
23950 | MAXS | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 300 | |
23951 | MAXT | 0 | 0 | |||||||
23952 | MAXX | 5000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 9900 | |
23953 | MAXXU | 1200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 1700 | |
23954 | MAXXW | 1000 | 2 5/16 | 2 | 2 1/4 | 0 | ||||
23955 | MAY | 100 | 48 | 48 | 48 1/4 | 47 7/8 | 47 3/4 | 48 1/4 | 1100 | |
23956 | MAYF | 0 | 0 | |||||||
23957 | MAYI | 0 | 0 | |||||||
23958 | MAYM | 0 | 0 | |||||||
23959 | MAYMF | 0 | 0.0700 | 0 | ||||||
23960 | MAYN | 0 | 0 | |||||||
23961 | MAYNY | 0 | 34.0000 | 0 | ||||||
23962 | MAYO | 0 | 0 | |||||||
23963 | MAYS | 200 | 11 | 10 3/4 | 12 1/2 | 0 | ||||
23964 | MAZ | 0 | 0 | |||||||
23965 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
23966 | MB | 200 | 8 5/8 | 8 | 8 5/8 | 0 | ||||
23967 | MBA | 0 | 86.43 | 0 | ||||||
23968 | MBAFX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
23969 | MBAGX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
23970 | MBAI | 500 | 2.5000 | 2.2500 | 3.7500 | 0 | ||||
23971 | MBAJX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
23972 | MBAKX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
23973 | MBAMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
23974 | MBASX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
23975 | MBAZX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
23976 | MBBAX | 0 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0 | |
23977 | MBBC | 300 | 15 | 14 7/8 | 15 | 14 5/8 | 14 5/8 | 15 | 12200 | |
23978 | MBBVX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
23979 | MBC | 0 | 0 | |||||||
23980 | MBCA | 500 | 6.5000 | 6.0000 | 6.5000 | 0 | ||||
23981 | MBCAX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
23982 | MBCCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
23983 | MBCIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
23984 | MBCMX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
23985 | MBCOX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
23986 | MBCPX | 0 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | |
23987 | MBCTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
23988 | MBCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.70 | 2.66 | 13486 | |
23989 | MBD/WD | 0 | 0 | |||||||
23990 | MBDC | 0 | 0 | |||||||
23991 | MBDCX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
23992 | MBDRX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
23993 | MBDVX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
23994 | MBE | 15000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 15000 | |||
23995 | MBEFX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
23996 | MBEN | 300 | 65.0000 | 56.0000 | 67.0000 | 0 | ||||
23997 | MBETX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
23998 | MBFA | 200 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 300 | |
23999 | MBFB | 0 | 0 | |||||||
24000 | MBFD | 0 | 0 | |||||||
24001 | MBFGX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
24002 | MBFHY | 0 | 8.2500 | 0 | ||||||
24003 | MBFMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24004 | MBFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
24005 | MBGCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
24006 | MBGEX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
24007 | MBGOX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
24008 | MBGRX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
24009 | MBGUX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
24010 | MBGVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
24011 | MBHA | 0 | 0 | |||||||
24012 | MBHCX | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | |
24013 | MBHDX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
24014 | MBHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
24015 | MBHQX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
24016 | MBI | 200 | 89 1/4 | 91 3/8 | 92 | 0 | ||||
24017 | MBIA | 300 | 30 | 30 1/4 | 31 1/4 | 0 | ||||
24018 | MBIC | 0 | 0 | |||||||
24019 | MBIEX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
24020 | MBII | 0 | 0 | |||||||
24021 | MBIL | 0 | 0 | |||||||
24022 | MBIS | 0 | 0 | |||||||
24023 | MBIT | 0 | 0 | |||||||
24024 | MBIX | 0 | 0 | |||||||
24025 | MBJA | 0 | 0 | |||||||
24026 | MBJI | 0 | 0 | |||||||
24027 | MBK | 2000 | 20 1/2 | 20 5/8 | 21 1/2 | 0 | ||||
24028 | MBKA | 0 | 0 | |||||||
24029 | MBKC | 0 | 0 | |||||||
24030 | MBKG | 0 | 0 | |||||||
24031 | MBKH | 0 | 0 | |||||||
24032 | MBKK | 0 | 0 | |||||||
24033 | MBKL | 2000 | 28.0000 | 0 | ||||||
24034 | MBKN | 0 | 0 | |||||||
24035 | MBKO | 0 | 0 | |||||||
24036 | MBKZ | 0 | 0 | |||||||
24037 | MBL | 0 | 0 | |||||||
24038 | MBLA | 5000 | 1 1/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 | 1 1/4 | 199200 | |
24039 | MBLDX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
24040 | MBLE | 1000 | 23 1/2 | 23 1/2 | 24 1/4 | 0 | ||||
24041 | MBLF | 100 | 21 1/4 | 21 1/2 | 22 1/4 | 0 | ||||
24042 | MBLFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
24043 | MBLG | 2000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
24044 | MBLL | 0 | 0 | |||||||
24045 | MBLM | 300 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 5/8 | 289600 | |
24046 | MBLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24047 | MBLOX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
24048 | MBLS | 0 | 0 | |||||||
24049 | MBLTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
24050 | MBLX | 0 | 0 | |||||||
24051 | MBLY | 0 | 0 | |||||||
24052 | MBLYA | 4000 | 0.5000 | 0.5625 | 0.8750 | 46800 | ||||
24053 | MBMCX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
24054 | MBMHX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
24055 | MBMI | 800 | 17 | 17 | 17 | 16 5/8 | 16 5/8 | 17 | 6600 | |
24056 | MBMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
24057 | MBMMX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
24058 | MBMNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
24059 | MBMTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
24060 | MBN | 800 | 29 1/4 | 0 | ||||||
24061 | MBNBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
24062 | MBNCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
24063 | MBNJX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
24064 | MBNKX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
24065 | MBNLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
24066 | MBNWX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
24067 | MBNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.81 | 2.79 | 9069 | |
24068 | MBNY | 100 | 30 1/2 | 30 | 31 3/4 | 0 | ||||
24069 | MBNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
24070 | MBOC | 2400 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
24071 | MBOHX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
24072 | MBORX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
24073 | MBPAX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
24074 | MBPCX | 0 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | |
24075 | MBPNX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
24076 | MBPYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24077 | MBQRX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | |
24078 | MBR | 100 | 8 1/8 | 7 3/4 | 8 1/4 | 0 | ||||
24079 | MBRK | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 500 | |
24080 | MBRW | 1000 | 4 7/8 | 5 | 5 | 4 3/4 | 4 5/8 | 4 7/8 | 9500 | |
24081 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24082 | MBSC | 100 | 0.2400 | 0.2400 | 0.2900 | 0 | ||||
24083 | MBSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
24084 | MBSP | 300 | 12 1/8 | 12 1/8 | 12 3/4 | 0 | ||||
24085 | MBSPX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
24086 | MBSQ | 0 | 0 | |||||||
24087 | MBTCX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 | |
24088 | MBTEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
24089 | MBTWX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
24090 | MBUTX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
24091 | MBVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
24092 | MBVT | 1000 | 15 11/16 | 15 1/2 | 15 11/16 | 15 | 15 1/4 | 16 | 14800 | |
24093 | MBW | 0 | 0 | |||||||
24094 | MBW.A | 0 | 0 | |||||||
24095 | MBW.B | 0 | 0 | |||||||
24096 | MBWIX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
24097 | MBXA | 0 | 0 | |||||||
24098 | MBY | 200 | 7 1/8 | 0 | ||||||
24099 | MC | 100 | 173 3/8 | 166 7/8 | 168 1/8 | 0 | ||||
24100 | MCA | 7700 | 13 1/2 | 13 3/4 | 14 1/4 | 0 | ||||
24101 | MCABX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
24102 | MCACX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
24103 | MCAF | 1500 | 76 1/8 | 75 1/4 | 77 | 73 1/4 | 76 1/8 | 76 5/8 | 409900 | |
24104 | MCAI | 0 | 0 | |||||||
24105 | MCAM | 1000 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 29400 | |
24106 | MCAMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
24107 | MCAP | 2000 | 2 15/32 | 2 1/4 | 3 | 0 | ||||
24108 | MCAR | 500 | 4.7500 | 5.1250 | 5.1250 | 4.7500 | 4.7500 | 5.1250 | 10400 | |
24109 | MCARX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.05 | 0 | |
24110 | MCATX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 | |
24111 | MCAU | 0 | 0 | |||||||
24112 | MCAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.85 | 4.96 | 3608 | |
24113 | MCBA | 0 | 0 | |||||||
24114 | MCBAX | 0 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | |
24115 | MCBDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
24116 | MCBF | 1500 | 9.3750 | 8.7500 | 9.5000 | 0 | ||||
24117 | MCBN | 400 | 19 | 18 | 21 | 0 | ||||
24118 | MCBS | 200 | 19 | 19 1/4 | 19 1/4 | 19 | 19 | 19 1/2 | 1200 | |
24119 | MCC | 200 | 14 5/8 | 0 | ||||||
24120 | MCCAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
24121 | MCCD | 0 | 0 | |||||||
24122 | MCCI | 100 | 13 1/4 | 13 9/32 | 13 3/8 | 13 | 13 | 13 1/4 | 12000 | |
24123 | MCCL | 200 | 6 7/8 | 5 7/8 | 7 1/4 | 0 | ||||
24124 | MCCM | 0 | 0 | |||||||
24125 | MCCNX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.69 | 0 | |
24126 | MCCO | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 300 | |
24127 | MCCPX | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | |
24128 | MCCR | 0 | 0 | |||||||
24129 | MCCRJ | 200 | 23.5000 | 23.7500 | 23.7500 | 23.5000 | 1000 | |||
24130 | MCCRK | 7100 | 24 1/8 | 24 1/8 | 24 1/4 | 23 7/8 | 24 | 24 1/8 | 152400 | |
24131 | MCCTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
24132 | MCCY | 0 | 0 | |||||||
24133 | MCCYO | 0 | 0 | |||||||
24134 | MCCYP | 0 | 0 | |||||||
24135 | MCD | 200 | 45 3/4 | 46 | 46 1/8 | 45 5/8 | 45 3/4 | 46 1/8 | 29700 | |
24136 | MCDA | 0 | 0 | |||||||
24137 | MCDB | 0 | 0 | |||||||
24138 | MCDC | 0 | 0 | |||||||
24139 | MCDCX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
24140 | MCDD | 0 | 0 | |||||||
24141 | MCDE | 100 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 700 | |
24142 | MCDF | 0 | 0 | |||||||
24143 | MCDG | 0 | 0 | |||||||
24144 | MCDI | 5400 | 6.2500 | 0 | ||||||
24145 | MCDK | 0 | 0 | |||||||
24146 | MCDL | 0 | 0 | |||||||
24147 | MCDN | 0 | 0 | |||||||
24148 | MCDO | 0 | 0 | |||||||
24149 | MCDR | 0 | 0 | |||||||
24150 | MCDRX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
24151 | MCDS | 0 | 0 | |||||||
24152 | MCDT | 0 | 0 | |||||||
24153 | MCDU | 0 | 0 | |||||||
24154 | MCDV | 0 | 0 | |||||||
24155 | MCDVX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
24156 | MCDW | 0 | 0 | |||||||
24157 | MCDX | 0 | 0 | |||||||
24158 | MCDY | 1000 | 5 1/2 | 6 | 6 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 48900 | |
24159 | MCDpE | 200 | 25 3/4 | 0 | ||||||
24160 | MCE | 200 | 28 | 0 | ||||||
24161 | MCEA | 0 | 0 | |||||||
24162 | MCED | 0 | 0 | |||||||
24163 | MCEE | 0 | 0 | |||||||
24164 | MCEFX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
24165 | MCEM | 1200 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 15.6250 | 1200 | |
24166 | MCEY | 0 | 0 | |||||||
24167 | MCF | 1000 | 10 3/8 | 10 1/4 | 10 7/8 | 0 | ||||
24168 | MCFA | 0 | 0 | |||||||
24169 | MCFC | 100 | 16.0000 | 16.0000 | 18.0000 | 0 | ||||
24170 | MCFE | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 3800 | |
24171 | MCFGX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
24172 | MCFIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.22 | 0 | |
24173 | MCFR | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 2100 | |
24174 | MCFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
24175 | MCFT | 0 | 0 | |||||||
24176 | MCFTX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.83 | 0 | |
24177 | MCFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.90 | 2.76 | 1005 | |
24178 | MCG | 0 | 0 | |||||||
24179 | MCGAX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 18.06 | 0 | |
24180 | MCGBX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
24181 | MCGCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
24182 | MCGFX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
24183 | MCGLX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.13 | 0 | |
24184 | MCGOX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
24185 | MCGR | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4375 | 0.5625 | 4000 | |
24186 | MCGRX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | |
24187 | MCGUX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
24188 | MCGVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
24189 | MCH | 3000 | 22 1/2 | 22 3/8 | 22 5/8 | 22 3/8 | 22 1/2 | 22 5/8 | 833400 | |
24190 | MCHCX | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | |
24191 | MCHI | 0 | 0 | |||||||
24192 | MCHIX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
24193 | MCHM | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 55000 | |
24194 | MCHML | 1000 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
24195 | MCHMM | 2000 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | ||||
24196 | MCHMN | 300 | 3 1/4 | 2 1/2 | 3 3/4 | 0 | ||||
24197 | MCHP | 500 | 38 3/4 | 38 1/2 | 39 1/4 | 38 1/4 | 38 1/4 | 38 3/4 | 115300 | |
24198 | MCHQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
24199 | MCHT | 0 | 0 | |||||||
24200 | MCI | 100 | 37 | 0 | ||||||
24201 | MCIC | 300 | 25 15/16 | 26 1/8 | 26 1/2 | 25 13/16 | 25 7/8 | 26 | 3198400 | |
24202 | MCICP | 800 | 24 7/8 | 24 7/8 | 25 | 24 3/4 | 24 7/8 | 25 | 53900 | |
24203 | MCIEX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
24204 | MCIR | 0 | 0 | |||||||
24205 | MCIT | 45 | 30.7500 | 280.4432 | 30.7500 | 30.7500 | 45 | |||
24206 | MCIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.87 | 5.00 | 1015 | |
24207 | MCJO | 0 | 0 | |||||||
24208 | MCK | 100 | 48 3/8 | 47 7/8 | 48 3/8 | 0 | ||||
24209 | MCKA | 0 | 0 | |||||||
24210 | MCKC | 0 | 0 | |||||||
24211 | MCKE | 0 | 0 | |||||||
24212 | MCKG | 0 | 0 | |||||||
24213 | MCKN | 0 | 0 | |||||||
24214 | MCKR | 0 | 0 | |||||||
24215 | MCKT | 0 | 0 | |||||||
24216 | MCKX | 0 | 0 | |||||||
24217 | MCKY | 0 | 0 | |||||||
24218 | MCL | 300 | 18 7/8 | 19 | 19 | 18 7/8 | 19 | 19 1/2 | 800 | |
24219 | MCLC | 0 | 0 | |||||||
24220 | MCLD | 100 | 29 | 29 | 29 | 28 5/8 | 28 5/8 | 29 | 123600 | |
24221 | MCLG | 0 | 0 | |||||||
24222 | MCLI | 0 | 0 | |||||||
24223 | MCLL | 5000 | 6 3/8 | 6 5/16 | 6 5/8 | 6 1/4 | 6 3/8 | 6 1/2 | 72200 | |
24224 | MCLM | 0 | 0 | |||||||
24225 | MCLMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
24226 | MCLOX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
24227 | MCLT | 0 | 0 | |||||||
24228 | MCLTX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
24229 | MCLW | 0 | 0 | |||||||
24230 | MCLX | 0 | 0 | |||||||
24231 | MCLY | 0 | 0 | |||||||
24232 | MCLYF | 0 | 0 | |||||||
24233 | MCM | 30000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 18 5/8 | 18 7/8 | 620000 | |
24234 | MCMC | 100 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
24235 | MCMEX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
24236 | MCMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
24237 | MCMM | 0 | 0 | |||||||
24238 | MCMNX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
24239 | MCMS | 3000 | 23.5000 | 0 | ||||||
24240 | MCMTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
24241 | MCMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.79 | 4.91 | 6343 | |
24242 | MCN | 600 | 27 7/8 | 27 1/2 | 27 7/8 | 0 | ||||
24243 | MCNA | 0 | 0 | |||||||
24244 | MCND | 0 | 0 | |||||||
24245 | MCNI | 0 | 0 | |||||||
24246 | MCNL | 0 | 0 | |||||||
24247 | MCNLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
24248 | MCNM | 0 | 0 | |||||||
24249 | MCNMX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
24250 | MCNN | 0 | 0 | |||||||
24251 | MCNS | 4000 | 0.3437 | 0.4500 | 0.4500 | 0.3437 | 7500 | |||
24252 | MCNT | 0 | 0 | |||||||
24253 | MCNY | 0 | 0 | |||||||
24254 | MCNYX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
24255 | MCNZ | 0 | 0 | |||||||
24256 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
24257 | MCNpA | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | |||
24258 | MCNpP | 0 | 0 | |||||||
24259 | MCNpT | 3000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 | 27 3/8 | 3000 | |
24260 | MCO | 1000 | 20 1/8 | 19 3/4 | 20 3/8 | 0 | ||||
24261 | MCOAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.09 | 0 | |
24262 | MCOM | 800 | 17 3/16 | 17 1/4 | 17 1/4 | 17 | 17 1/8 | 17 1/4 | 61200 | |
24263 | MCON | 300 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/2 | 400 | |
24264 | MCOR | 0 | 0 | |||||||
24265 | MCOXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.66 | 2.68 | 3050 | |
24266 | MCP | 1000 | 46 3/8 | 0 | ||||||
24267 | MCPAX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.83 | 0 | |
24268 | MCPB | 0 | 0 | |||||||
24269 | MCPCX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | |
24270 | MCPG | 0 | 0 | |||||||
24271 | MCPNX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
24272 | MCPO | 0 | 0 | |||||||
24273 | MCPRX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
24274 | MCPW | 0 | 0 | |||||||
24275 | MCQRX | 0 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | |
24276 | MCR | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 1600 | |
24277 | MCRI | 1000 | 3 | 2 13/16 | 3 | 0 | ||||
24278 | MCRL | 2000 | 21 1/8 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 10700 | |
24279 | MCRN | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 9800 | |
24280 | MCRO | 0 | 0 | |||||||
24281 | MCRS | 200 | 31 1/4 | 31 3/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 54700 | |
24282 | MCRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.56 | 3.59 | 2356 | |
24283 | MCS | 100 | 23 1/2 | 22 | 22 5/8 | 0 | ||||
24284 | MCSAX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 32.67 | 0 | |
24285 | MCSB | 0 | 0 | |||||||
24286 | MCSCX | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | |
24287 | MCSEX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.73 | 0 | |
24288 | MCSGX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
24289 | MCSI | 5000 | 5 1/4 | 5 3/8 | 5 13/32 | 4 5/8 | 5 1/4 | 5 3/8 | 245700 | |
24290 | MCSIW | 0 | 0 | |||||||
24291 | MCSPX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | |
24292 | MCST | 0 | 0 | |||||||
24293 | MCSVX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
24294 | MCSX | 1500 | 3 1/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 3800 | |
24295 | MCSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.35 | 3.34 | 4530 | |
24296 | MCSY | 900 | 34 | 33 3/4 | 35 3/4 | 32 3/4 | 33 3/4 | 34 3/4 | 235400 | |
24297 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
24298 | MCT | 800 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
24299 | MCTC | 0 | 0 | |||||||
24300 | MCTCX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
24301 | MCTH | 300 | 14 1/2 | 14 7/8 | 15 1/4 | 14 1/2 | 14 1/2 | 14 3/4 | 162200 | |
24302 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
24303 | MCTMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.45 | 0 | |
24304 | MCTO | 0 | 0 | |||||||
24305 | MCTS | 0 | 0 | |||||||
24306 | MCTWX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
24307 | MCTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.88 | 2.90 | 597 | |
24308 | MCU | 1000 | 27 7/8 | 0 | ||||||
24309 | MCU.W | 0 | 0 | |||||||
24310 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
24311 | MCUA | 0 | 0 | |||||||
24312 | MCUAF | 500 | 6 3/8 | 6 1/8 | 6 1/2 | 6 | 6 5/16 | 6 1/2 | 82400 | |
24313 | MCUP | 0 | 0 | |||||||
24314 | MCUpD | 100 | 96 1/8 | 0 | ||||||
24315 | MCUpE | 600 | 100 1/4 | 0 | ||||||
24316 | MCVXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.61 | 4.73 | 328 | |
24317 | MCW | 0 | 0 | |||||||
24318 | MCW.A | 0 | 0 | |||||||
24319 | MCWIX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
24320 | MCX | 16000 | 3 15/16 | 3 9/16 | 3 7/8 | 0 | ||||
24321 | MCXR | 0 | 0 | |||||||
24322 | MCYX | 3700 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
24323 | MCZ | 0 | 25 3/8 | 25 3/4 | 0 | |||||
24324 | MD | 100 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 5/8 | 54 1/8 | 200 | |
24325 | MDA | 5000 | 31 1/8 | 30 5/8 | 31 1/8 | 30 5/8 | 30 3/4 | 31 1/4 | 5500 | |
24326 | MDAB | 0 | 0 | |||||||
24327 | MDAI | 0 | 0 | |||||||
24328 | MDAJX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
24329 | MDAM | 0 | 0 | |||||||
24330 | MDAMX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.74 | 0 | |
24331 | MDAN | 2000 | 1.1250 | 0.5937 | 1.1250 | 0.5937 | 0.5937 | 1.5000 | 2500 | |
24332 | MDAO | 0 | 0 | |||||||
24333 | MDAS | 0 | 0 | |||||||
24334 | MDAT | 0 | 0 | |||||||
24335 | MDAX | 0 | 0 | |||||||
24336 | MDB | 100 | 10 | 0 | ||||||
24337 | MDBAX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 31.70 | 0 | |
24338 | MDBK | 100 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/2 | 25 | 39700 | |
24339 | MDBR | 0 | 0 | |||||||
24340 | MDC | 300 | 7 1/8 | 0 | ||||||
24341 | MDCC | 300 | 12 1/8 | 12 7/8 | 12 7/8 | 12 | 12 1/8 | 12 3/4 | 626000 | |
24342 | MDCD | 1000 | 7 1/4 | 6 7/8 | 7 1/2 | 6 3/4 | 7 1/4 | 7 1/2 | 131000 | |
24343 | MDCI | 1000 | 2 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 2200 | |
24344 | MDCL | 700 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | ||||
24345 | MDCLW | 0 | 0 | |||||||
24346 | MDCMX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.11 | 0 | |
24347 | MDCN | 0 | 0 | |||||||
24348 | MDCO | 5000 | 11 | 10 | 11 1/8 | 10 | 10 7/8 | 11 | 469800 | |
24349 | MDCPX | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 32.52 | 0 | |
24350 | MDCR | 0 | 0 | |||||||
24351 | MDCTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.47 | 0 | |
24352 | MDCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.50 | 2.46 | 426 | |
24353 | MDD | 500 | 28 | 0 | ||||||
24354 | MDDCX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.50 | 0 | |
24355 | MDDRX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.67 | 0 | |
24356 | MDDVX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.79 | 0 | |
24357 | MDE | 0 | 0 | |||||||
24358 | MDEFX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.46 | 0 | |
24359 | MDEG | 0 | 0 | |||||||
24360 | MDEH | 0 | 0 | |||||||
24361 | MDEL | 0 | 0 | |||||||
24362 | MDEN | 1500 | 0.0010 | 0 | ||||||
24363 | MDEP | 0 | 0 | |||||||
24364 | MDEST | 0 | 0 | |||||||
24365 | MDET | 0 | 0 | |||||||
24366 | MDEV | 0 | 0 | |||||||
24367 | MDEX | 400 | 14 1/2 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 30300 | |
24368 | MDEpA | 300 | 27 | 27 | 27 | 27 | 600 | |||
24369 | MDEpB | 400 | 29 7/8 | 0 | ||||||
24370 | MDFGX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.30 | 0 | |
24371 | MDFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
24372 | MDG | 400 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
24373 | MDGCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.11 | 0 | |
24374 | MDGOX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.84 | 0 | |
24375 | MDGP | 2500 | 0.1875 | 0.1500 | 0.1875 | 0.1500 | 0.1700 | 0.1875 | 78900 | |
24376 | MDGRX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 18.88 | 0 | |
24377 | MDGUX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.78 | 0 | |
24378 | MDGVX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.21 | 0 | |
24379 | MDHCX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.52 | 0 | |
24380 | MDHDX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.30 | 0 | |
24381 | MDHIX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.29 | 0 | |
24382 | MDHQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.71 | 0 | |
24383 | MDI | 900 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 900 | |||
24384 | MDIEX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.41 | 0 | |
24385 | MDII | 900 | 17 3/8 | 17 3/8 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 10000 | |
24386 | MDIS | 0 | 0 | |||||||
24387 | MDISX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | |
24388 | MDIT | 4000 | 0.1100 | 0.1400 | 0.1400 | 0.0700 | 0.1050 | 0.1250 | 2435200 | |
24389 | MDITX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.77 | 0 | |
24390 | MDJTU | 1000 | 7.1875 | 8.2500 | 8.2500 | 6.7500 | 7.0000 | 7.5000 | 24600 | |
24391 | MDJUV | 2000 | 7.0000 | 0 | ||||||
24392 | MDK | 1000 | 5 13/16 | 0 | ||||||
24393 | MDKI | 3000 | 4 1/4 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/8 | 4 1/2 | 22200 | |
24394 | MDLB | 50 | 707.0000 | 695.0000 | 720.0000 | 0 | ||||
24395 | MDLD | 500 | 9 1/2 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 17000 | |
24396 | MDLI | 500 | 15 1/2 | 14 | 16 1/2 | 14 | 14 7/8 | 15 1/2 | 2239500 | |
24397 | MDLL | 0 | 0 | |||||||
24398 | MDLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.04 | 0 | |
24399 | MDLN | 0 | 0 | |||||||
24400 | MDLOX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.94 | 0 | |
24401 | MDLTX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.90 | 0 | |
24402 | MDM | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 1/2 | 23 7/8 | 100 | |
24403 | MDMBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
24404 | MDMC | 4200 | 5/8 | 1/2 | 5/8 | 0 | ||||
24405 | MDMCW | 2500 | 1/32 | 1/32 | 1/8 | 0 | ||||
24406 | MDMCZ | 1500 | 1/16 | 1/16 | 1/8 | 0 | ||||
24407 | MDMH | 0 | 0 | |||||||
24408 | MDMI | 100 | 0.3125 | 0.3125 | 0.6875 | 0 | ||||
24409 | MDMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.34 | 0 | |
24410 | MDML | 0 | 0 | |||||||
24411 | MDMM | 0 | 0 | |||||||
24412 | MDMO | 0 | 0 | |||||||
24413 | MDMTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00 | 0 | |
24414 | MDMX | 0 | 0 | |||||||
24415 | MDMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.99 | 3.05 | 584 | |
24416 | MDN | 1000 | 17 1/8 | 17 1/4 | 17 3/4 | 0 | ||||
24417 | MDN'w | 0 | 0 | |||||||
24418 | MDN/WS | 100 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
24419 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
24420 | MDNKX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.60 | 0 | |
24421 | MDNLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 | |
24422 | MDNN | 0 | 0 | |||||||
24423 | MDNR | 5000 | 0.1562 | 0.0625 | 0.1562 | 0 | ||||
24424 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
24425 | MDO | 0 | 242.72 | 242.72 | 242.72 | 242.72 | 0 | |||
24426 | MDP | 100 | 48 1/4 | 49 1/2 | 50 | 0 | ||||
24427 | MDPCX | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 25.07 | 0 | |
24428 | MDPG | 0 | 0 | |||||||
24429 | MDPNX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.33 | 0 | |
24430 | MDPS | 0 | 0 | |||||||
24431 | MDPW | 0 | 0 | |||||||
24432 | MDPWJ | 5000 | 107.6250 | 0 | ||||||
24433 | MDPWN | 100 | 43.4375 | 0 | ||||||
24434 | MDQ | 100 | 9 5/8 | 0 | ||||||
24435 | MDQL | 0 | 0 | |||||||
24436 | MDQRX | 0 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 27.18 | 0 | |
24437 | MDR | 400 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 17 3/4 | 18 3/8 | 400 | |
24438 | MDRB | 0 | 0 | |||||||
24439 | MDRC | 0 | 0 | |||||||
24440 | MDRE | 0 | 0 | |||||||
24441 | MDRH | 0 | 0 | |||||||
24442 | MDRN | 0 | 0 | |||||||
24443 | MDRO | 0 | 0 | |||||||
24444 | MDRP | 0 | 0 | |||||||
24445 | MDRS | 0 | 0 | |||||||
24446 | MDRT | 0 | 0 | |||||||
24447 | MDRU | 0 | 0 | |||||||
24448 | MDRX | 200 | 49 | 49 3/8 | 50 | 48 1/2 | 48 3/4 | 49 | 305200 | |
24449 | MDS | 0 | 0 | |||||||
24450 | MDSC | 2500 | 0.9687 | 0.9687 | 0.9687 | 0.9060 | 0.9375 | 0.9687 | 17300 | |
24451 | MDSI | 500 | 1.3750 | 0 | ||||||
24452 | MDSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.15 | 0 | |
24453 | MDSL | 0 | 0 | |||||||
24454 | MDSLF | 1000 | 8 1/4 | 7 3/8 | 8 3/4 | 7 3/8 | 8 1/4 | 8 5/8 | 35300 | |
24455 | MDSN | 2500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 1/4 | 21 1/2 | 14200 | |
24456 | MDSPX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 19.99 | 0 | |
24457 | MDT | 200 | 63 1/2 | 63 | 64 | 63 | 63 1/4 | 63 5/8 | 1500 | |
24458 | MDTA | 1000 | 1.1250 | 0.7500 | 1.1250 | 0 | ||||
24459 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
24460 | MDTCX | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.68 | 0 | |
24461 | MDTD | 0 | 0 | |||||||
24462 | MDTI | 0 | 0 | |||||||
24463 | MDTK | 0 | 0 | |||||||
24464 | MDTL | 0 | 0 | |||||||
24465 | MDTM | 0 | 0 | |||||||
24466 | MDTN | 0 | 0 | |||||||
24467 | MDTO | 0 | 0 | |||||||
24468 | MDTP | 0 | 0 | |||||||
24469 | MDTR | 0 | 0 | |||||||
24470 | MDTS | 0 | 0 | |||||||
24471 | MDTT | 0 | 0 | |||||||
24472 | MDTW | 0 | 0 | |||||||
24473 | MDTWX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 18.80 | 0 | |
24474 | MDTX | 0 | 0 | |||||||
24475 | MDTY | 0 | 0 | |||||||
24476 | MDU | 100 | 22 1/8 | 22 1/4 | 22 7/8 | 0 | ||||
24477 | MDURN | 100 | 62.6250 | 0 | ||||||
24478 | MDURP | 200 | 61.7500 | 59.7500 | 61.7500 | 59.7500 | 900 | |||
24479 | MDV | 800 | 15 3/8 | 16 3/4 | 17 1/8 | 0 | ||||
24480 | MDVC | 0 | 0 | |||||||
24481 | MDVD | 0 | 0 | |||||||
24482 | MDVF | 0 | 0 | |||||||
24483 | MDVJ | 0 | 0 | |||||||
24484 | MDVL | 0 | 0 | |||||||
24485 | MDVM | 0 | 0 | |||||||
24486 | MDVN | 0 | 0 | |||||||
24487 | MDVP | 1000 | 1.8752 | 0 | ||||||
24488 | MDVR | 0 | 0 | |||||||
24489 | MDVT | 300 | 19.2500 | 0 | ||||||
24490 | MDVU | 0 | 0 | |||||||
24491 | MDVX | 0 | 0 | |||||||
24492 | MDW | 0 | 0 | |||||||
24493 | MDWA | 100 | 0.0010 | 0 | ||||||
24494 | MDWAP | 0 | 0 | |||||||
24495 | MDWC | 0 | 0 | |||||||
24496 | MDWIX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.22 | 0 | |
24497 | MDWV | 10000 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 15400 | |
24498 | MDXBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
24499 | MDXR | 3000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 30500 | |
24500 | MDY | 100 | 48 17/64 | 0 | ||||||
24501 | MDYN | 4000 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 17100 | |
24502 | MDZ | 0 | 0 | |||||||
24503 | MDZ.A | 0 | 0 | |||||||
24504 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
24505 | ME | 0 | 0 | |||||||
24506 | ME+A | 0 | 0 | |||||||
24507 | MEA | 100 | 57 1/4 | 56 | 56 1/2 | 0 | ||||
24508 | MEAC | 0 | 0 | |||||||
24509 | MEAI | 0 | 0 | |||||||
24510 | MEAK | 0 | 0 | |||||||
24511 | MEAS | 5000 | 0.2187 | 0.2187 | 0.5000 | 0 | ||||
24512 | MEAT | 0 | 0 | |||||||
24513 | MEAW | 0 | 0 | |||||||
24514 | MEAY | 0 | 0 | |||||||
24515 | MEBA | 0 | 0 | |||||||
24516 | MEBG | 5000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
24517 | MEBR | 0 | 0 | |||||||
24518 | MEC | 200 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
24519 | MECB | 0 | 0 | |||||||
24520 | MECC | 0 | 0 | |||||||
24521 | MECH | 2900 | 15 1/2 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 21500 | |
24522 | MECK | 500 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 4500 | |
24523 | MECL | 0 | 0 | |||||||
24524 | MECN | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/2 | 1300 | |
24525 | MECR | 0 | 0 | |||||||
24526 | MECS | 2500 | 5 3/8 | 5 7/8 | 5 7/8 | 5 1/4 | 5 1/4 | 5 3/8 | 67400 | |
24527 | MECX | 0 | 0 | |||||||
24528 | MECY | 0 | 0 | |||||||
24529 | MECp | 700 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 700 | |||
24530 | MED | 100 | 5 3/4 | 5 9/16 | 5 15/16 | 0 | ||||
24531 | MEDA | 1000 | 16 5/8 | 16 | 17 | 16 | 16 5/8 | 16 7/8 | 2456300 | |
24532 | MEDB | 700 | 0.0010 | 0 | ||||||
24533 | MEDC | 500 | 8 3/4 | 8 5/8 | 9 1/8 | 8 5/8 | 8 3/4 | 9 | 55700 | |
24534 | MEDD | 4000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 11500 | |
24535 | MEDDP | 6300 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 5 1/8 | 15400 | |
24536 | MEDDW | 3800 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 1 5/8 | 6300 | |
24537 | MEDI | 100 | 14 3/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 1/2 | 21400 | |
24538 | MEDJ | 100 | 5 3/16 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 5700 | |
24539 | MEDM | 3000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 3000 | |
24540 | MEDO | 7500 | 0.0200 | 0 | ||||||
24541 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
24542 | MEDQ | 15000 | 19 5/8 | 19 1/4 | 20 1/4 | 19 1/4 | 19 1/2 | 20 1/4 | 37300 | |
24543 | MEDR | 0 | 0 | |||||||
24544 | MEDS | 400 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 9700 | |
24545 | MEDT | 0 | 0 | |||||||
24546 | MEDW | 4000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 1/8 | 4 1/4 | 4 1/2 | 21700 | |
24547 | MEDX | 1500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 1/2 | 8 5/8 | 144400 | |
24548 | MEDY | 100 | 4 1/4 | 4 5/16 | 4 3/8 | 4 3/16 | 4 1/4 | 4 5/16 | 37200 | |
24549 | MEDp | 100 | 5 5/8 | 0 | ||||||
24550 | MEE | 200 | 11 1/2 | 0 | ||||||
24551 | MEEI | 0 | 0 | |||||||
24552 | MEEIX | 0 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | |
24553 | MEEO | 100 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 7.5000 | 100 | |
24554 | MEF | 400 | 7 3/4 | 7 1/4 | 8 | 0 | ||||
24555 | MEG | 0 | 0 | |||||||
24556 | MEG.A | 0 | 0 | |||||||
24557 | MEG/A | 1700 | 31 1/4 | 31 3/4 | 32 1/8 | 0 | ||||
24558 | MEGA | 0 | 0 | |||||||
24559 | MEGBX | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | |
24560 | MEGF | 0 | 0 | |||||||
24561 | MEGFJ | 0 | 0 | |||||||
24562 | MEGFQ | 600 | 0.0900 | 0.0500 | 0.0900 | 0.0500 | 0.0500 | 0.0900 | 8600 | |
24563 | MEGFX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
24564 | MEGH | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.9062 | 500 | |
24565 | MEGIC | 0 | 0 | |||||||
24566 | MEGO | 2500 | 9 5/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 11300 | |
24567 | MEGP | 0 | 0 | |||||||
24568 | MEGR | 0 | 0 | |||||||
24569 | MEGT | 0 | 0 | |||||||
24570 | MEGU | 0 | 0 | |||||||
24571 | MEGV | 0 | 0 | |||||||
24572 | MEGXC | 0 | 0 | |||||||
24573 | MEH | 100 | 32 3/4 | 32 7/8 | 33 1/4 | 0 | ||||
24574 | MEHB | 0 | 0 | |||||||
24575 | MEHI | 0 | 0 | |||||||
24576 | MEHL | 200 | 4 1/4 | 3 11/16 | 4 1/4 | 3 11/16 | 4 | 4 1/4 | 261700 | |
24577 | MEHLW | 900 | 2.3750 | 2.2500 | 2.3750 | 2.2500 | 2.5000 | 3.7500 | 1300 | |
24578 | MEHR | 0 | 0 | |||||||
24579 | MEHS | 0 | 0 | |||||||
24580 | MEHT | 0 | 0 | |||||||
24581 | MEIBX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
24582 | MEICX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
24583 | MEII | 0 | 0 | |||||||
24584 | MEIIQ | 1000 | 0.0300 | 0.0312 | 0.0500 | 0 | ||||
24585 | MEIS | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.5000 | 1000 | |
24586 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
24587 | MEK | 200 | 109 | 0 | ||||||
24588 | MEL | 100 | 62 7/8 | 63 | 63 | 62 3/4 | 62 1/2 | 63 | 10100 | |
24589 | MELB | 0 | 0 | |||||||
24590 | MELC | 0 | 0 | |||||||
24591 | MELD | 0 | 0 | |||||||
24592 | MELE | 0 | 0 | |||||||
24593 | MELF | 0 | 0 | |||||||
24594 | MELG | 0 | 0 | |||||||
24595 | MELGX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
24596 | MELH | 0 | 0 | |||||||
24597 | MELI | 0 | 0 | |||||||
24598 | MELK | 0 | 0 | |||||||
24599 | MELL | 1000 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
24600 | MELM | 0 | 0 | |||||||
24601 | MELN | 0 | 0 | |||||||
24602 | MELO | 0 | 0 | |||||||
24603 | MELP | 0 | 0 | |||||||
24604 | MELR | 0 | 0 | |||||||
24605 | MELS | 0 | 0 | |||||||
24606 | MELT | 0 | 0 | |||||||
24607 | MELW | 0 | 0 | |||||||
24608 | MELY | 0 | 0 | |||||||
24609 | MELpI | 500 | 25 5/8 | 0 | ||||||
24610 | MELpJ | 100 | 25 5/8 | 0 | ||||||
24611 | MELpK | 900 | 26 | 26 | 26 | 26 | 900 | |||
24612 | MEM | 700 | 7 1/4 | 0 | ||||||
24613 | MEMAX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.97 | 0 | |
24614 | MEMBX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
24615 | MEMD | 5000 | 0.0400 | 0 | ||||||
24616 | MEME | 0 | 0 | |||||||
24617 | MEMKX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
24618 | MEML | 0 | 0 | |||||||
24619 | MEMLA | 15000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 15000 | |
24620 | MEMO | 1000 | 1 17/32 | 1 15/32 | 1 9/16 | 0 | ||||
24621 | MEMX | 0 | 0 | |||||||
24622 | MEMXY | 2000 | 1 | 31/32 | 1 | 15/16 | 15/16 | 1 | 67400 | |
24623 | MEN | 1500 | 10 7/8 | 10 5/8 | 11 | 0 | ||||
24624 | MENI | 500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 2.5000 | 4.2500 | 500 | |
24625 | MENJ | 1500 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
24626 | MENS | 1000 | 25 7/8 | 25 7/8 | 26 1/2 | 25 3/4 | 25 1/2 | 26 1/2 | 34600 | |
24627 | MENT | 1500 | 9 3/8 | 9 3/8 | 9 1/2 | 9 1/4 | 9 3/8 | 9 7/16 | 229800 | |
24628 | MENU | 1300 | 0.0900 | 0.0937 | 0.3125 | 0 | ||||
24629 | MENUB | 4400 | 0.0200 | 0 | ||||||
24630 | MENW | 5000 | 0.3750 | 0.4687 | 0.4687 | 0.3750 | 0.3437 | 0.5000 | 27500 | |
24631 | MEO | 0 | 88.08 | 0 | ||||||
24632 | MEOH | 0 | 0 | |||||||
24633 | MEOHF | 100 | 8 3/4 | 8 11/16 | 8 13/16 | 8 5/8 | 8 5/8 | 8 3/4 | 78600 | |
24634 | MEOL | 0 | 0 | |||||||
24635 | MEOLY | 0 | 0 | |||||||
24636 | MEPE | 0 | 0 | |||||||
24637 | MEPL | 2000 | 12.0000 | 0 | ||||||
24638 | MER | 5000 | 71 1/8 | 69 1/2 | 69 7/8 | 0 | ||||
24639 | MERA | 0 | 0 | |||||||
24640 | MERAY | 0 | 0 | |||||||
24641 | MERB | 0 | 0 | |||||||
24642 | MERC | 0 | 0 | |||||||
24643 | MERCS | 100 | 12 1/4 | 11 3/4 | 12 1/4 | 11 5/8 | 11 7/8 | 12 1/4 | 213200 | |
24644 | MERDX | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | |
24645 | MERE | 0 | 0 | |||||||
24646 | MERF | 0 | 0 | |||||||
24647 | MERFX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
24648 | MERG | 4500 | 0.1875 | 0 | ||||||
24649 | MERI | 300 | 30 3/4 | 30 3/4 | 34 | 0 | ||||
24650 | MERK | 0 | 0 | |||||||
24651 | MERL | 0 | 0 | |||||||
24652 | MERM | 0 | 0 | |||||||
24653 | MERN | 0 | 0 | |||||||
24654 | MERO | 0 | 0 | |||||||
24655 | MERP | 0 | 0 | |||||||
24656 | MERQ | 300 | 15 3/4 | 15 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 177400 | |
24657 | MERR | 0 | 0 | |||||||
24658 | MERS | 800 | 15/16 | 1 | 1 | 7/8 | 29/32 | 1 | 30900 | |
24659 | MERT | 0 | 0 | |||||||
24660 | MERV | 0 | 0 | |||||||
24661 | MERW | 0 | 0 | |||||||
24662 | MERX | 1500 | 19 7/8 | 21 | 21 | 19 1/4 | 19 1/2 | 20 | 88700 | |
24663 | MERY | 0 | 0 | |||||||
24664 | MERpA | 200 | 28 3/8 | 28 3/8 | 28 1/2 | 28 3/8 | 1500 | |||
24665 | MES | 600 | 44 1/8 | 44 1/8 | 44 1/2 | 44 1/8 | 43 5/8 | 44 1/8 | 3000 | |
24666 | MESA | 300 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/8 | 59900 | |
24667 | MESB | 0 | 0 | |||||||
24668 | MESC | 0 | 0 | |||||||
24669 | MESE | 0 | 0 | |||||||
24670 | MESH | 0 | 0 | |||||||
24671 | MESI | 0 | 0 | |||||||
24672 | MESN | 0 | 0 | |||||||
24673 | MESO | 0 | 0 | |||||||
24674 | MESR | 0 | 0 | |||||||
24675 | MESS | 0 | 0 | |||||||
24676 | MEST | 0 | 0 | |||||||
24677 | MESV | 0 | 0 | |||||||
24678 | MESW | 800 | 14 3/4 | 13 5/8 | 15 | 13 | 14 3/4 | 15 1/4 | 51800 | |
24679 | MESX | 0 | 0 | |||||||
24680 | MET | 500 | 8 5/8 | 0 | ||||||
24681 | META | 1000 | 7 1/4 | 7 1/8 | 7 3/8 | 6 5/8 | 7 | 7 3/8 | 47000 | |
24682 | METB | 2000 | 6 | 6 | 6 1/2 | 0 | ||||
24683 | METE | 1000 | 4.5000 | 4.6250 | 5.5000 | 0 | ||||
24684 | METG | 600 | 32 3/4 | 33 1/8 | 33 1/4 | 32 3/4 | 32 3/4 | 33 3/4 | 40400 | |
24685 | METH | 0 | 0 | |||||||
24686 | METHA | 1300 | 18 3/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 15700 | |
24687 | METHB | 1000 | 19 | 18 3/4 | 19 1/2 | 0 | ||||
24688 | METL | 0 | 0 | |||||||
24689 | METLF | 1500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 11/16 | 4800 | |
24690 | METM | 0 | 0 | |||||||
24691 | METP | 2500 | 1.3125 | 1.0000 | 1.3750 | 0 | ||||
24692 | METS | 2000 | 2 3/8 | 2 1/4 | 2 3/4 | 0 | ||||
24693 | METV | 120000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
24694 | METZ | 1200 | 20 3/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 102000 | |
24695 | MEURX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
24696 | MEV | 0 | 98.36 | 0 | ||||||
24697 | MEVCX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
24698 | MEX | 0 | 85.45 | 87.25 | 87.48 | 85.17 | 85.05 | 85.91 | 0 | |
24699 | MEXA | 0 | 0 | |||||||
24700 | MEXC | 1100 | 5.2500 | 0 | ||||||
24701 | MEXI | 0 | 0 | |||||||
24702 | MEXIC | 0 | 0 | |||||||
24703 | MEpA | 500 | 27 3/4 | 27 3/8 | 27 3/4 | 27 3/8 | 16800 | |||
24704 | MEpB | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
24705 | MF | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 19 1/2 | 200 | |
24706 | MFA | 0 | 0 | |||||||
24707 | MFAC | 60700 | 18 9/16 | 17 3/4 | 18 9/16 | 17 1/4 | 17 1/2 | 18 1/2 | 126300 | |
24708 | MFALX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.12 | 0 | |
24709 | MFARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
24710 | MFBBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
24711 | MFBC | 1200 | 18 15/16 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 4400 | |
24712 | MFBFX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.64 | 0 | |
24713 | MFC | 400 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 | 5 3/8 | 800 | |
24714 | MFCB | 400 | 22 5/8 | 22 | 23 1/2 | 0 | ||||
24715 | MFCI | 0 | 0 | |||||||
24716 | MFCO | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1000 | |
24717 | MFCV | 10000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 | 27700 | |
24718 | MFCX | 1000 | 15 15/16 | 15 3/4 | 16 | 15 3/4 | 15 1/2 | 16 | 10500 | |
24719 | MFECX | 0 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | |
24720 | MFEGX | 0 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 33.86 | 0 | |
24721 | MFFC | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 1600 | |
24722 | MFFLX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.31 | 0 | |
24723 | MFGBX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
24724 | MFGSX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.85 | 0 | |
24725 | MFI | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 3/4 | 24 1/4 | 200 | |
24726 | MFIAX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 | |
24727 | MFIB | 0 | 0 | |||||||
24728 | MFIBX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
24729 | MFIC | 5000 | 1 9/16 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 18200 | |
24730 | MFID | 0 | 0 | |||||||
24731 | MFIFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.32 | 0 | |
24732 | MFIH | 0 | 0 | |||||||
24733 | MFII | 0 | 0 | |||||||
24734 | MFIIX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 21.30 | 0 | |
24735 | MFINX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
24736 | MFIOX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
24737 | MFIS | 0 | 0 | |||||||
24738 | MFISX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0 | |
24739 | MFIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.75 | 4.86 | 958 | |
24740 | MFIY | 0 | 0 | |||||||
24741 | MFL | 0 | 0 | |||||||
24742 | MFLR | 200 | 15 1/4 | 14 3/4 | 15 3/4 | 0 | ||||
24743 | MFLXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.76 | 2.74 | 274 | |
24744 | MFM | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 400 | |
24745 | MFM.A | 0 | 0 | |||||||
24746 | MFM.B | 0 | 0 | |||||||
24747 | MFMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.85 | 4.97 | 3071 | |
24748 | MFN | 300 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 | 12 5/8 | 3700 | |
24749 | MFNA | 0 | 0 | |||||||
24750 | MFNC | 0 | 0 | |||||||
24751 | MFNG | 0 | 0 | |||||||
24752 | MFNN | 0 | 0 | |||||||
24753 | MFNR | 0 | 0 | |||||||
24754 | MFNS | 0 | 0 | |||||||
24755 | MFNT | 0 | 0 | |||||||
24756 | MFO | 700 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 7/8 | 700 | |
24757 | MFOC | 0 | 0 | |||||||
24758 | MFOR | 0 | 0 | |||||||
24759 | MFOwr | 0 | 0 | |||||||
24760 | MFP | 0 | 0 | |||||||
24761 | MFRBX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | |
24762 | MFRCX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
24763 | MFRFX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 20.02 | 0 | |
24764 | MFRI | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 7/8 | 4000 | |
24765 | MFS | 0 | 0 | |||||||
24766 | MFSB | 9800 | 22 1/8 | 21 1/2 | 22 1/2 | 0 | ||||
24767 | MFSCX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.62 | 0 | |
24768 | MFSL | 300 | 33 1/4 | 33 1/4 | 33 1/2 | 33 | 33 1/4 | 33 3/4 | 21900 | |
24769 | MFSMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
24770 | MFSSX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
24771 | MFST | 10000 | 45 3/4 | 44 1/2 | 46 | 44 3/8 | 45 3/4 | 45 7/8 | 2705400 | |
24772 | MFSTP | 91000 | 78 3/8 | 78 1/4 | 78 3/8 | 78 1/4 | 78 | 79 1/4 | 93000 | |
24773 | MFT | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 3/4 | 100 | |
24774 | MFTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.19 | 3.20 | 6357 | |
24775 | MFUN | 300 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 7/8 | 300 | |
24776 | MFV | 100 | 17 5/8 | 17 7/8 | 18 1/4 | 0 | ||||
24777 | MFW | 0 | 0 | |||||||
24778 | MFWBX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
24779 | MFWTX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.27 | 0 | |
24780 | MFWVX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
24781 | MFXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.97 | 2.98 | 550 | |
24782 | MG | 500 | 7 1/8 | 0 | ||||||
24783 | MG.A | 0 | 0 | |||||||
24784 | MG.B | 0 | 0 | |||||||
24785 | MGA | 500 | 49 | 49 1/8 | 49 1/4 | 48 7/8 | 48 7/8 | 49 1/4 | 2900 | |
24786 | MGAA | 0 | 0 | |||||||
24787 | MGAAX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.55 | 0 | |
24788 | MGAB | 300 | 8.2500 | 7.0000 | 8.5000 | 0 | ||||
24789 | MGAC | 0 | 0 | |||||||
24790 | MGAD | 0 | 0 | |||||||
24791 | MGAG | 0 | 0 | |||||||
24792 | MGAI | 0 | 0 | |||||||
24793 | MGAM | 8000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 5/16 | 5 3/8 | 5 5/8 | 28900 | |
24794 | MGAS | 2000 | 1 1/8 | 1 3/32 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 10000 | |
24795 | MGAW | 0 | 0 | |||||||
24796 | MGB | 1600 | 14 1/2 | 14 3/8 | 14 1/2 | 14 1/4 | 2000 | |||
24797 | MGC | 200 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 3400 | |||
24798 | MGCAX | 0 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | |
24799 | MGCC | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 500 | |
24800 | MGCK | 0 | 0 | |||||||
24801 | MGCP | 0 | 0 | |||||||
24802 | MGCR | 0 | 0 | |||||||
24803 | MGCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.24 | 5.38 | 2377 | |
24804 | MGDC | 0 | 0 | |||||||
24805 | MGDK | 0 | 0 | |||||||
24806 | MGEEX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
24807 | MGEIX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
24808 | MGEMX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
24809 | MGEN | 2900 | 2 1/8 | 2 1/8 | 2 5/8 | 40000 | ||||
24810 | MGEQX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
24811 | MGF | 300 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
24812 | MGFD | 5000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
24813 | MGFIX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | |
24814 | MGFUX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
24815 | MGFXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.86 | 5.03 | 669 | |
24816 | MGG | 100 | 44 3/4 | 44 | 45 1/4 | 0 | ||||
24817 | MGGA | 0 | 0 | |||||||
24818 | MGGB | 0 | 0 | |||||||
24819 | MGGBX | 0 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | |
24820 | MGGC | 0 | 0 | |||||||
24821 | MGGD | 0 | 0 | |||||||
24822 | MGGE | 0 | 0 | |||||||
24823 | MGGFX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
24824 | MGGH | 0 | 0 | |||||||
24825 | MGGI | 0 | 0 | |||||||
24826 | MGGK | 0 | 0 | |||||||
24827 | MGGL | 0 | 0 | |||||||
24828 | MGGM | 0 | 0 | |||||||
24829 | MGGN | 0 | 0 | |||||||
24830 | MGGO | 0 | 0 | |||||||
24831 | MGGR | 0 | 0 | |||||||
24832 | MGGRF | 0 | 0 | |||||||
24833 | MGGS | 0 | 0 | |||||||
24834 | MGGT | 0 | 0 | |||||||
24835 | MGGV | 0 | 0 | |||||||
24836 | MGGW | 0 | 0 | |||||||
24837 | MGGX | 0 | 0 | |||||||
24838 | MGGY | 0 | 0 | |||||||
24839 | MGI | 300 | 19 1/8 | 19 | 19 5/8 | 0 | ||||
24840 | MGIAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.61 | 0 | |
24841 | MGIBX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
24842 | MGIC | 0 | 0 | |||||||
24843 | MGICF | 200 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 2700 | |
24844 | MGIEX | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | |
24845 | MGIFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
24846 | MGIGX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
24847 | MGIIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
24848 | MGIKQ | 7000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
24849 | MGIN | 10000 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
24850 | MGIP | 0 | 0 | |||||||
24851 | MGISX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
24852 | MGITX | 0 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0 | |
24853 | MGIX | 0 | 0 | |||||||
24854 | MGIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.84 | 4.96 | 2986 | |
24855 | MGL | 5000 | 16 1/4 | 19 3/4 | 20 1/8 | 0 | ||||
24856 | MGLBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
24857 | MGLC | 0 | 0 | |||||||
24858 | MGLCF | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 100 | |
24859 | MGLCX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
24860 | MGLD | 0 | 0 | |||||||
24861 | MGLF | 0 | 0 | |||||||
24862 | MGLFX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.65 | 0 | |
24863 | MGLI | 0 | 0 | |||||||
24864 | MGLN | 500 | 1.0000 | 1.1250 | 1.6250 | 0 | ||||
24865 | MGLR | 0 | 0 | |||||||
24866 | MGMA | 100 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
24867 | MGMB | 0 | 0 | |||||||
24868 | MGMBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
24869 | MGMJJ | 0 | 0 | |||||||
24870 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
24871 | MGMT | 6000 | 0.1700 | 0.1600 | 0.1875 | 0 | ||||
24872 | MGMTF | 0 | 0.2188 | 0.2400 | 0.2700 | 0 | ||||
24873 | MGMTX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.88 | 0 | |
24874 | MGMXX | 0 | 0.50 | 5.22 | 5.35 | 343 | ||||
24875 | MGN | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 1000 | |||
24876 | MGNB | 1400 | 25.2500 | 24.0000 | 25.2500 | 24.0000 | 24.0000 | 25.0000 | 3200 | |
24877 | MGNBX | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 | |
24878 | MGNFX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.41 | 0 | |
24879 | MGNI | 0 | 0 | |||||||
24880 | MGNL | 700 | 18 3/4 | 20 3/4 | 20 3/4 | 18 3/4 | 18 3/4 | 20 1/2 | 7700 | |
24881 | MGO | 0 | 0 | |||||||
24882 | MGOBX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
24883 | MGOFX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 15.00 | 0 | |
24884 | MGOR | 0 | 0 | |||||||
24885 | MGOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.81 | 4.91 | 722 | |
24886 | MGP | 200 | 18 5/8 | 0 | ||||||
24887 | MGPC | 0 | 0 | |||||||
24888 | MGPR | 200 | 1 1/4 | 1 1/2 | 2 | 83300 | ||||
24889 | MGR | 700 | 1/8 | 0 | ||||||
24890 | MGRAX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.90 | 0 | |
24891 | MGRBX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
24892 | MGRC | 400 | 26 1/4 | 24 3/4 | 26 1/4 | 0 | ||||
24893 | MGRE | 0 | 0 | |||||||
24894 | MGREQ | 3500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3500 | |||
24895 | MGRI | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
24896 | MGRTX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
24897 | MGRW | 0 | 0 | |||||||
24898 | MGRWP | 0 | 0 | |||||||
24899 | MGRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.53 | 4.62 | 5422 | |
24900 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
24901 | MGS | 10000 | 10 | 9 5/8 | 10 1/8 | 0 | ||||
24902 | MGSCF | 0 | 0 | |||||||
24903 | MGSEX | 0 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0 | |
24904 | MGSF | 1100 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
24905 | MGSGX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
24906 | MGSIX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | |
24907 | MGTBX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 | |
24908 | MGTC | 94700 | 0.3750 | 0 | ||||||
24909 | MGTRX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
24910 | MGTS | 0 | 0 | |||||||
24911 | MGTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.82 | 2.78 | 1391 | |
24912 | MGVAX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.41 | 0 | |
24913 | MGVBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
24914 | MGVXX | 0 | 0.46 | 4.80 | 4.83 | 1085 | ||||
24915 | MGWIX | 0 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 35.70 | 0 | |
24916 | MGWN | 0 | 0 | |||||||
24917 | MGWTX | 0 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | |
24918 | MGX | 500 | 22 | 23 3/8 | 23 3/8 | 22 | 21 5/8 | 22 1/4 | 1200 | |
24919 | MGXC | 0 | 0 | |||||||
24920 | MGXE | 0 | 0 | |||||||
24921 | MGXF | 0 | 0 | |||||||
24922 | MGXG | 0 | 0 | |||||||
24923 | MGXH | 0 | 0 | |||||||
24924 | MGXI | 1000 | 5 13/16 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 92800 | |
24925 | MGXK | 0 | 0 | |||||||
24926 | MGXL | 0 | 0 | |||||||
24927 | MGXM | 0 | 0 | |||||||
24928 | MGXN | 0 | 0 | |||||||
24929 | MGXO | 0 | 0 | |||||||
24930 | MGXS | 0 | 0 | |||||||
24931 | MGXT | 0 | 0 | |||||||
24932 | MGXU | 0 | 0 | |||||||
24933 | MGXX | 0 | 0 | |||||||
24934 | MGXZ | 0 | 0 | |||||||
24935 | MH | 0 | 0 | |||||||
24936 | MHAN | 500 | 8.0000 | 0 | ||||||
24937 | MHC | 100 | 19 1/4 | 19 1/4 | 19 5/8 | 0 | ||||
24938 | MHCA | 0 | 0 | |||||||
24939 | MHCAX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.72 | 0 | |
24940 | MHCB | 0 | 0 | |||||||
24941 | MHCC | 0 | 0 | |||||||
24942 | MHCCP | 0 | 0 | |||||||
24943 | MHCI | 0 | 0 | |||||||
24944 | MHCM | 0 | 0 | |||||||
24945 | MHCO | 1000 | 4 1/8 | 3 1/2 | 4 1/8 | 0 | ||||
24946 | MHCP | 0 | 0 | |||||||
24947 | MHCS | 0 | 0 | |||||||
24948 | MHCT | 0 | 0 | |||||||
24949 | MHCY | 0 | 0 | |||||||
24950 | MHDG | 200 | 35.0000 | 0 | ||||||
24951 | MHE | 200 | 11 7/8 | 0 | ||||||
24952 | MHF | 1000 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
24953 | MHFB | 0 | 0 | |||||||
24954 | MHG.A | 0 | 0 | |||||||
24955 | MHG.B | 0 | 0 | |||||||
24956 | MHGI | 200 | 5.5000 | 5.0000 | 5.7500 | 0 | ||||
24957 | MHHP | 0 | 0 | |||||||
24958 | MHI | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 200 | |
24959 | MHIBX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
24960 | MHIC | 0 | 0 | |||||||
24961 | MHIL | 0 | 0 | |||||||
24962 | MHITX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.59 | 0 | |
24963 | MHK.W | 0 | 0 | |||||||
24964 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
24965 | MHM | 10000 | 3/4 | 0 | ||||||
24966 | MHMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.92 | 5.04 | 1947 | |
24967 | MHMY | 2000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 3/16 | 3 5/16 | 32400 | |
24968 | MHMYW | 1200 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 1200 | |
24969 | MHO | 200 | 9 1/4 | 8 1/4 | 8 3/4 | 0 | ||||
24970 | MHOE | 0 | 0 | |||||||
24971 | MHOX | 0 | 0 | |||||||
24972 | MHP | 1000 | 45 1/4 | 45 1/8 | 45 1/4 | 45 1/8 | 44 3/4 | 45 7/8 | 2200 | |
24973 | MHPA | 0 | 0 | |||||||
24974 | MHPB | 0 | 0 | |||||||
24975 | MHPC | 0 | 0 | |||||||
24976 | MHPG | 0 | 0 | |||||||
24977 | MHPI | 0 | 0 | |||||||
24978 | MHPK | 0 | 0 | |||||||
24979 | MHPL | 0 | 0 | |||||||
24980 | MHPN | 0 | 0 | |||||||
24981 | MHPO | 0 | 0 | |||||||
24982 | MHPP | 0 | 0 | |||||||
24983 | MHPR | 0 | 0 | |||||||
24984 | MHPS | 0 | 0 | |||||||
24985 | MHPT | 0 | 0 | |||||||
24986 | MHPU | 0 | 0 | |||||||
24987 | MHPW | 0 | 0 | |||||||
24988 | MHPY | 0 | 0 | |||||||
24989 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
24990 | MHR | 0 | 0 | |||||||
24991 | MHSA | 0 | 0 | |||||||
24992 | MHVY | 0 | 0 | |||||||
24993 | MHVYF | 0 | 0 | |||||||
24994 | MHW.W | 0 | 0 | |||||||
24995 | MHW/WS | 1000 | 3 | 0 | ||||||
24996 | MHX | 200 | 3 1/4 | 3 3/8 | 3 7/8 | 0 | ||||
24997 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
24998 | MHY | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 300 | |
24999 | MHYA | 0 | 0 | |||||||
25000 | MI | 300 | 29 3/8 | 29 3/4 | 30 | 0 | ||||
25001 | MIA | 0 | 242.76 | 242.76 | 242.76 | 242.76 | 0 | |||
25002 | MIAM | 500 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 5200 | |
25003 | MIAMP | 300 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 1/4 | 43 5/8 | 300 | |
25004 | MIAP | 0 | 0 | |||||||
25005 | MIAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.65 | 4.76 | 838 | |
25006 | MIB | 0 | 0 | |||||||
25007 | MIBC | 0 | 0 | |||||||
25008 | MIBH | 0 | 0 | |||||||
25009 | MIBK | 0 | 0 | |||||||
25010 | MIBO | 0 | 0 | |||||||
25011 | MIBP | 0 | 0 | |||||||
25012 | MIBU | 0 | 0 | |||||||
25013 | MIBUA | 136400 | 0.0025 | 0 | ||||||
25014 | MIBW | 0 | 0 | |||||||
25015 | MIBpA | 200 | 24 3/8 | 24 1/8 | 24 1/2 | 24 1/8 | 7300 | |||
25016 | MIBpB | 700 | 26 1/2 | 0 | ||||||
25017 | MIBpC | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 4800 | |||
25018 | MIBpD | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 4600 | |||
25019 | MIC | 1100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 1100 | |
25020 | MICA | 300 | 18 | 18 1/2 | 18 5/8 | 18 | 18 | 18 3/8 | 96400 | |
25021 | MICC | 0 | 0 | |||||||
25022 | MICCF | 100 | 40 | 39 1/4 | 40 | 39 1/4 | 39 3/8 | 40 | 18100 | |
25023 | MICG | 400 | 4 7/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 3/8 | 2500 | |
25024 | MICH | 5000 | 16 13/16 | 16 1/4 | 17 | 0 | ||||
25025 | MICL | 5000 | 0.3750 | 0.3000 | 0.5000 | 0 | ||||
25026 | MICN | 200 | 14 | 11 3/4 | 14 1/4 | 11 3/4 | 13 1/2 | 14 | 211700 | |
25027 | MICR | 1800 | 2.7500 | 2.5000 | 4.0000 | 0 | ||||
25028 | MICRP | 1500 | 5 7/8 | 7 3/8 | 7 1/2 | 5 3/4 | 5 7/8 | 7 | 11200 | |
25029 | MICRW | 900 | 3 1/8 | 1 3/4 | 3 1/8 | 1 1/2 | 1 5/8 | 3 1/8 | 22100 | |
25030 | MICS | 0 | 0 | |||||||
25031 | MICT | 0 | 0 | |||||||
25032 | MICXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.75 | 2.80 | 2448 | |
25033 | MID | 0 | 244.20 | 242.79 | 244.20 | 242.79 | 0 | |||
25034 | MIDC | 1300 | 19 7/16 | 19 7/16 | 19 7/16 | 19 7/16 | 19 | 19 1/2 | 1300 | |
25035 | MIDD | 1500 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 80900 | |
25036 | MIDE | 0 | 0 | |||||||
25037 | MIDI | 700 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/8 | 4 3/8 | 5800 | |
25038 | MIDL | 0 | 0 | |||||||
25039 | MIDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.78 | 2.71 | 545 | |
25040 | MIE | 300 | 15 1/8 | 0 | ||||||
25041 | MIEAX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.75 | 0 | |
25042 | MIEBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
25043 | MIEDX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
25044 | MIEFX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0 | |
25045 | MIEL | 0 | 0 | |||||||
25046 | MIELY | 0 | 0 | |||||||
25047 | MIEMX | 0 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0 | |
25048 | MIEPX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
25049 | MIEQX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
25050 | MIF | 4400 | 8 1/2 | 8 7/16 | 8 3/4 | 0 | ||||
25051 | MIFC | 300 | 6 | 6 1/8 | 7 | 0 | ||||
25052 | MIFG | 0 | 0 | |||||||
25053 | MIFGY | 200 | 13 25/32 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 17000 | |
25054 | MIFIX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 | |
25055 | MIFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.88 | 4.99 | 6974 | |
25056 | MIG | 19100 | 27 3/4 | 0 | ||||||
25057 | MIGA | 200 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.5000 | 9400 | |
25058 | MIGAX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.63 | 0 | |
25059 | MIGBX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
25060 | MIGCX | 0 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0 | |
25061 | MIGD | 0 | 0 | |||||||
25062 | MIGFX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.60 | 0 | |
25063 | MIGI | 100 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
25064 | MIGM | 0 | 0 | |||||||
25065 | MIGN | 0 | 0 | |||||||
25066 | MIGNP | 0 | 0 | |||||||
25067 | MIGR | 0 | 0 | |||||||
25068 | MIGRX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | |
25069 | MIGX | 0 | 0 | |||||||
25070 | MIGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.04 | 418 | |
25071 | MIH | 0 | 242.81 | 242.81 | 242.81 | 242.81 | 0 | |||
25072 | MIHO | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 1000 | |
25073 | MII | 100 | 41 3/8 | 41 7/8 | 41 7/8 | 41 3/8 | 40 5/8 | 41 1/2 | 4200 | |
25074 | MIIBX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
25075 | MIIC | 0 | 0 | |||||||
25076 | MIIFX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.84 | 0 | |
25077 | MIIL | 0 | 0 | |||||||
25078 | MIIX | 0 | 0 | |||||||
25079 | MIIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.04 | 4.41 | 935 | |
25080 | MIKE | 100 | 14 | 14 | 14 1/4 | 13 7/8 | 14 | 14 1/8 | 850900 | |
25081 | MIKL | 3000 | 12 1/4 | 11 7/8 | 12 3/8 | 11 7/8 | 12 1/8 | 12 3/8 | 127100 | |
25082 | MIKN | 2000 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 29900 | |
25083 | MIKR | 100 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
25084 | MIKXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.75 | 4.86 | 5597 | |
25085 | MIL | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 36 1/4 | 36 5/8 | 100 | |
25086 | MILA | 0 | 0 | |||||||
25087 | MILAA | 1400 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
25088 | MILAX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
25089 | MILB | 0 | 0 | |||||||
25090 | MILE | 0 | 0 | |||||||
25091 | MILG | 0 | 0 | |||||||
25092 | MILI | 0 | 0 | |||||||
25093 | MILK | 100 | 4.1250 | 4.3750 | 4.3750 | 4.1250 | 4.1250 | 4.2500 | 58700 | |
25094 | MILO | 0 | 0 | |||||||
25095 | MILR | 2500 | 0.1562 | 0.1600 | 0.2500 | 0 | ||||
25096 | MILS | 0 | 0 | |||||||
25097 | MILT | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 3500 | |
25098 | MILX | 0 | 0 | |||||||
25099 | MILY | 0 | 0 | |||||||
25100 | MIM | 0 | 0 | |||||||
25101 | MIMOY | 0 | 2.5000 | 0 | ||||||
25102 | MIMS | 1000 | 12 1/4 | 13 | 13 | 12 1/4 | 12 | 12 1/2 | 35500 | |
25103 | MIMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.09 | 3.13 | 839 | |
25104 | MIN | 1500 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 1500 | |
25105 | MIND | 5000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 12000 | |
25106 | MINE | 800 | 0.5625 | 0.4687 | 0.5937 | 0.4687 | 0.4687 | 0.5937 | 6100 | |
25107 | MINEX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
25108 | MINFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
25109 | MINI | 13000 | 4 1/16 | 4 | 4 1/8 | 3 15/16 | 4 | 4 1/8 | 49300 | |
25110 | MINIW | 100 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 13/16 | 200 | |
25111 | MINL | 0 | 0 | |||||||
25112 | MINN | 2000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
25113 | MINO | 0 | 0 | |||||||
25114 | MINON | 0 | 0 | |||||||
25115 | MINR | 0 | 0 | |||||||
25116 | MINSF | 0 | 0 | |||||||
25117 | MINT | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 2 7/8 | 400 | |
25118 | MINWF | 0 | 0 | |||||||
25119 | MINX | 500 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 500 | |
25120 | MINY | 1000 | 0.0100 | 0 | ||||||
25121 | MIOBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
25122 | MIPL | 0 | 0 | |||||||
25123 | MIPLG | 0 | 0 | |||||||
25124 | MIPR | 0 | 0 | |||||||
25125 | MIQ | 0 | 0 | |||||||
25126 | MIQ.A | 0 | 0 | |||||||
25127 | MIR | 100 | 24 1/2 | 24 7/8 | 24 7/8 | 24 1/2 | 24 3/8 | 24 3/4 | 5000 | |
25128 | MIRA | 0 | 0 | |||||||
25129 | MIRB | 0 | 0 | |||||||
25130 | MIRD | 0 | 0 | |||||||
25131 | MIRE | 0 | 0 | |||||||
25132 | MIRG | 0 | 0 | |||||||
25133 | MIRL | 0 | 0 | |||||||
25134 | MIRM | 0 | 0 | |||||||
25135 | MIRN | 0 | 0 | |||||||
25136 | MIRO | 0 | 0 | |||||||
25137 | MIRR | 0 | 0 | |||||||
25138 | MIRS | 0 | 0 | |||||||
25139 | MIRT | 0 | 0 | |||||||
25140 | MIRU | 0 | 0 | |||||||
25141 | MIRV | 0 | 0 | |||||||
25142 | MIRX | 0 | 0 | |||||||
25143 | MIRY | 0 | 0 | |||||||
25144 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25145 | MIS | 3000 | 1 | 4 | 5 | 0 | ||||
25146 | MISG | 0 | 0 | |||||||
25147 | MISS | 1000 | 23 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
25148 | MISSX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 | |
25149 | MIST | 400 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
25150 | MIT | 100 | 16 1/2 | 17 5/8 | 17 3/4 | 0 | ||||
25151 | MIT.A | 0 | 0 | |||||||
25152 | MIT.B | 0 | 0 | |||||||
25153 | MITA | 0 | 0 | |||||||
25154 | MITBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
25155 | MITE | 0 | 0 | |||||||
25156 | MITEF | 0 | 0 | |||||||
25157 | MITFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
25158 | MITK | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 9/16 | 10500 | |
25159 | MITS | 0 | 0 | |||||||
25160 | MITSY | 100 | 174 | 172 | 174 1/4 | 0 | ||||
25161 | MITTX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.80 | 0 | |
25162 | MITXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.80 | 2.73 | 7036 | |
25163 | MITY | 200 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 1800 | |
25164 | MIV | 0 | 243.32 | 243.32 | 243.32 | 243.32 | 0 | |||
25165 | MIVB | 200 | 13.1250 | 12.5000 | 13.2500 | 0 | ||||
25166 | MIVI | 1800 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
25167 | MIVS | 400 | 6.3125 | 0 | ||||||
25168 | MIX | 1700 | 10 7/8 | 0 | ||||||
25169 | MIY | 300 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
25170 | MIYC | 0 | 0 | |||||||
25171 | MIYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.90 | 5.02 | 3227 | |
25172 | MIZR | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 5/8 | 6500 | |
25173 | MJAK | 0 | 0 | |||||||
25174 | MJDM | 6000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
25175 | MJET | 0 | 0 | |||||||
25176 | MJI | 300 | 14 3/8 | 14 1/2 | 14 7/8 | 0 | ||||
25177 | MKAU | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/16 | 1500 | |
25178 | MKC | 0 | 0 | |||||||
25179 | MKDEX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
25180 | MKFC | 0 | 0 | |||||||
25181 | MKFCF | 3700 | 11 49/64 | 11 49/64 | 11 49/64 | 11 49/64 | 11 1/2 | 11 7/8 | 3700 | |
25182 | MKG | 500 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 41 7/8 | 42 5/8 | 500 | |
25183 | MKGC | 0 | 0 | |||||||
25184 | MKGG | 0 | 0 | |||||||
25185 | MKGI | 0 | 0 | |||||||
25186 | MKGL | 0 | 0 | |||||||
25187 | MKGN | 0 | 0 | |||||||
25188 | MKGR | 0 | 0 | |||||||
25189 | MKGS | 0 | 0 | |||||||
25190 | MKGT | 0 | 0 | |||||||
25191 | MKGU | 0 | 0 | |||||||
25192 | MKGp | 100 | 57 | 0 | ||||||
25193 | MKHCX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 | |
25194 | MKIE | 2900 | 7 15/16 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 6100 | |
25195 | MKIEX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
25196 | MKM | 0 | 0 | |||||||
25197 | MKMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.80 | 4.92 | 3221 | |
25198 | MKNE | 0 | 0 | |||||||
25199 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25200 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25201 | MKOR | 100 | 1.7500 | 1.2500 | 2.0000 | 0 | ||||
25202 | MKPI | 0 | 0 | |||||||
25203 | MKPL | 500 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 900 | |
25204 | MKPLW | 2200 | 1/16 | 1/16 | 1/8 | 0 | ||||
25205 | MKPLZ | 2200 | 1/32 | 1/32 | 1/16 | 0 | ||||
25206 | MKR | 0 | 0 | |||||||
25207 | MKRA | 0 | 0 | |||||||
25208 | MKRL | 10000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 3/16 | 6 3/8 | 177300 | |
25209 | MKRO | 100000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25210 | MKRS | 100 | 3.2500 | 3.1250 | 3.2500 | 3.1250 | 2.7500 | 3.2500 | 5600 | |
25211 | MKS | 1000 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
25212 | MKSA | 0 | 0 | |||||||
25213 | MKSCX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.21 | 0 | |
25214 | MKSR | 0 | 0 | |||||||
25215 | MKSX | 0 | 0 | |||||||
25216 | MKSw | 0 | 0 | |||||||
25217 | MKT | 0 | 315.36 | 313.01 | 315.36 | 312.92 | 0 | |||
25218 | MKTA | 0 | 0 | |||||||
25219 | MKTAY | 300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 5/8 | 300 | |
25220 | MKTB | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.4375 | 5000 | |
25221 | MKTBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
25222 | MKTF | 0 | 0 | |||||||
25223 | MKTL | 300 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
25224 | MKTRX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | |
25225 | MKTXX | 0 | 0 | |||||||
25226 | MKTY | 600 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.1250 | 2.5000 | 600 | |
25227 | MKVAX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | |
25228 | MKX | 0 | 556.92 | 0 | ||||||
25229 | MKY | 0 | 0 | |||||||
25230 | MKYC | 0 | 0 | |||||||
25231 | ML | 3100 | 20 3/8 | 18 1/2 | 19 | 0 | ||||
25232 | MLA | 2000 | 40 | 0 | ||||||
25233 | MLAA | 0 | 0 | |||||||
25234 | MLAB | 200 | 7 | 6 3/4 | 7 | 6 3/4 | 6 7/8 | 7 | 11200 | |
25235 | MLAC | 0 | 0 | |||||||
25236 | MLAT | 0 | 0 | |||||||
25237 | MLB | 800 | 54 7/8 | 0 | ||||||
25238 | MLBC | 800 | 14 | 14 1/8 | 14 1/8 | 13 7/8 | 14 | 14 1/8 | 416800 | |
25239 | MLBCX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
25240 | MLBU | 3000 | 1.7812 | 1.2500 | 1.7500 | 0 | ||||
25241 | MLC | 1000 | 10 7/8 | 0 | ||||||
25242 | MLCIX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
25243 | MLCO | 1000 | 0.6562 | 0 | ||||||
25244 | MLDH | 0 | 0 | |||||||
25245 | MLDR | 3000 | 7 | 8 | 8 | 6 5/8 | 6 3/4 | 7 | 95100 | |
25246 | MLDRW | 500 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/2 | 6 5/8 | 9500 | |
25247 | MLDS | 300 | 2.5000 | 1.5000 | 2.5000 | 0 | ||||
25248 | MLE | 4500 | 7/32 | 0 | ||||||
25249 | MLEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.22 | 3.18 | 7913 | |
25250 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
25251 | MLG | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/4 | 1 5/8 | 7500 | |
25252 | MLGA | 0 | 0 | |||||||
25253 | MLGC | 0 | 0 | |||||||
25254 | MLGH | 0 | 0 | |||||||
25255 | MLGL | 0 | 0 | |||||||
25256 | MLGM | 0 | 0 | |||||||
25257 | MLGN | 0 | 0 | |||||||
25258 | MLGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.15 | 5.28 | 19455 | |
25259 | MLHR | 400 | 44 | 44 | 44 | 43 5/8 | 43 5/8 | 44 | 26700 | |
25260 | MLI | 200 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 39 3/4 | 40 5/8 | 200 | |
25261 | MLIC | 100 | 7 | 7 | 7 | 7 | 7 | 8 1/2 | 300 | |
25262 | MLIN | 10000 | 7 3/4 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 8 | 70400 | |
25263 | MLIS | 0 | 0 | |||||||
25264 | MLIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.19 | 5.33 | 75356 | |
25265 | MLK | 800 | 7 7/8 | 7 | 7 1/2 | 0 | ||||
25266 | MLKL | 0 | 0 | |||||||
25267 | MLLE | 20000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0625 | 0.1875 | 20000 | |
25268 | MLLS | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25269 | MLM | 2000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 20 3/8 | 23 3/8 | 2000 | |
25270 | MLMC | 0 | 0 | |||||||
25271 | MLME | 0 | 0 | |||||||
25272 | MLMEX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
25273 | MLMI | 500 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 5200 | |
25274 | MLMIW | 1000 | 1 | 1 | 1 1/8 | 1 | 1 | 1 3/16 | 11500 | |
25275 | MLML | 0 | 0 | |||||||
25276 | MLMP | 0 | 0 | |||||||
25277 | MLMS | 0 | 0 | |||||||
25278 | MLNM | 500 | 18 5/8 | 18 3/4 | 19 1/8 | 18 5/8 | 18 5/8 | 19 1/8 | 25400 | |
25279 | MLO | 0 | 0 | |||||||
25280 | MLOF | 0 | 0 | |||||||
25281 | MLOFW | 0 | 0 | |||||||
25282 | MLOG | 1000 | 6 | 5 7/8 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 37400 | |
25283 | MLOR | 0 | 0 | |||||||
25284 | MLORF | 0 | 0 | |||||||
25285 | MLR | 100 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 19 1/4 | 19 3/4 | 200 | |
25286 | MLRC | 1000 | 7.0000 | 7.0000 | 8.0000 | 0 | ||||
25287 | MLRCD | 700 | 6 7/8 | 6 7/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/4 | 3900 | |
25288 | MLRE | 0 | 0 | |||||||
25289 | MLREF | 30000 | 0.8000 | 0 | ||||||
25290 | MLRL | 0 | 0 | |||||||
25291 | MLRX | 0 | 0 | |||||||
25292 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
25293 | MLS | 500 | 20 1/8 | 20 1/2 | 21 1/8 | 0 | ||||
25294 | MLSB | 0 | 0 | |||||||
25295 | MLSC | 2100 | 0.6250 | 0.5625 | 0.6562 | 0.5625 | 0.5625 | 0.6250 | 41100 | |
25296 | MLSK | 0 | 0 | |||||||
25297 | MLSO | 0 | 0 | |||||||
25298 | MLSS | 0 | 0 | |||||||
25299 | MLSX | 0 | 0 | |||||||
25300 | MLSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.71 | 4.83 | 2004 | |
25301 | MLT | 1000 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
25302 | MLTA | 0 | 0 | |||||||
25303 | MLTC | 0 | 0 | |||||||
25304 | MLTE | 0 | 0 | |||||||
25305 | MLTG | 0 | 0 | |||||||
25306 | MLTI | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.6250 | 2000 | |
25307 | MLTL | 0 | 0 | |||||||
25308 | MLTN | 5000 | 29 5/8 | 30 1/4 | 30 1/4 | 29 1/4 | 29 3/8 | 29 3/4 | 92700 | |
25309 | MLTO | 0 | 0 | |||||||
25310 | MLTS | 0 | 0 | |||||||
25311 | MLTT | 0 | 0 | |||||||
25312 | MLTV | 12000 | 0.4000 | 0.5000 | 0.5000 | 0.4000 | 0.2500 | 1.0000 | 24000 | |
25313 | MLTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.92 | 5.06 | 6185 | |
25314 | MLUXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.50 | 4.58 | 488 | |
25315 | MLVE | 0 | 0 | |||||||
25316 | MLVEP | 0 | 0 | |||||||
25317 | MLWL | 700 | 12 5/8 | 11 7/8 | 13 | 11 1/2 | 12 1/2 | 13 | 262400 | |
25318 | MLWY | 0 | 0 | |||||||
25319 | MLXD | 0 | 0 | |||||||
25320 | MLXR | 100 | 13.3750 | 13.0000 | 14.2500 | 68600 | ||||
25321 | MM | 200 | 31 1/4 | 0 | ||||||
25322 | MMA | 3000 | 14 1/2 | 0 | ||||||
25323 | MMABX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
25324 | MMACX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
25325 | MMAGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
25326 | MMAM | 100 | 0.2500 | 0.2500 | 0.6000 | 0 | ||||
25327 | MMAN | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 100 | |
25328 | MMAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.80 | 4.92 | 564 | |
25329 | MMBA | 0 | 0 | |||||||
25330 | MMBBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
25331 | MMBFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.39 | 0 | |
25332 | MMBI | 100 | 29.5000 | 0 | ||||||
25333 | MMBL | 0 | 0 | |||||||
25334 | MMBLF | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 3/4 | 5500 | |
25335 | MMBXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.87 | 2.89 | 533 | |
25336 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
25337 | MMC | 100 | 99 1/4 | 99 1/2 | 100 | 0 | ||||
25338 | MMCA | 0 | 0 | |||||||
25339 | MMCC | 3000 | 0.0625 | 0 | ||||||
25340 | MMCEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
25341 | MMCGX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
25342 | MMCI | 2000 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 3/8 | 29100 | |
25343 | MMCIW | 2000 | 13/16 | 13/16 | 7/8 | 3/4 | 13/16 | 1 | 15800 | |
25344 | MMCK | 0 | 0 | |||||||
25345 | MMCR | 0 | 0 | |||||||
25346 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
25347 | MMCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.89 | 2.91 | 1225 | |
25348 | MMCY | 0 | 0 | |||||||
25349 | MMD | 1000 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | ||||
25350 | MMDS | 50000 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0270 | 0.0375 | 142000 | |
25351 | MME | 1000 | 11 5/8 | 11 5/8 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 4400 | |
25352 | MMEC | 0 | 0 | |||||||
25353 | MMED | 0 | 0 | |||||||
25354 | MMEE | 0 | 0 | |||||||
25355 | MMEEF | 0 | 0 | |||||||
25356 | MMEH | 0 | 0 | |||||||
25357 | MMEN | 0 | 0 | |||||||
25358 | MMEW | 0 | 0 | |||||||
25359 | MMEY | 0 | 0 | |||||||
25360 | MMG | 2000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 5/8 | 11 | 4000 | |
25361 | MMGAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.04 | 0 | |
25362 | MMGC | 0 | 0 | |||||||
25363 | MMGE | 0 | 0 | |||||||
25364 | MMGH | 0 | 0 | |||||||
25365 | MMGI | 0 | 0 | |||||||
25366 | MMGM | 0 | 0 | |||||||
25367 | MMGR | 0 | 0 | |||||||
25368 | MMGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.56 | 4.64 | 337 | |
25369 | MMHBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
25370 | MMHYX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.20 | 0 | |
25371 | MMI | 5100 | 31 5/8 | 30 3/8 | 30 7/8 | 0 | ||||
25372 | MMIAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.81 | 0 | |
25373 | MMIBX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
25374 | MMIC | 1700 | 2.6250 | 2.6875 | 2.6875 | 2.6250 | 2.6250 | 2.6875 | 17500 | |
25375 | MMIFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.09 | 0 | |
25376 | MMIK | 0 | 0 | |||||||
25377 | MMIN | 4000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
25378 | MMIRX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
25379 | MMIS | 0 | 0 | |||||||
25380 | MMIXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.20 | 3.22 | 5811 | |
25381 | MMKR | 4500 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
25382 | MML | 200 | 62 1/8 | 0 | ||||||
25383 | MMM | 100 | 71 5/8 | 71 | 72 | 71 | 71 5/8 | 72 1/8 | 22500 | |
25384 | MMMA | 0 | 0 | |||||||
25385 | MMMC | 0 | 0 | |||||||
25386 | MMMG | 0 | 0 | |||||||
25387 | MMMGX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
25388 | MMMH | 0 | 0 | |||||||
25389 | MMMI | 0 | 0 | |||||||
25390 | MMML | 0 | 0 | |||||||
25391 | MMMN | 0 | 0 | |||||||
25392 | MMMO | 0 | 0 | |||||||
25393 | MMMP | 900 | 2.3125 | 2.3750 | 2.3750 | 2.3125 | 2.0000 | 2.3750 | 3800 | |
25394 | MMMR | 0 | 0 | |||||||
25395 | MMMS | 0 | 0 | |||||||
25396 | MMMT | 0 | 0 | |||||||
25397 | MMMV | 0 | 0 | |||||||
25398 | MMMW | 0 | 0 | |||||||
25399 | MMMX | 0 | 0 | |||||||
25400 | MMMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.44 | 4.54 | 941 | |
25401 | MMMY | 0 | 0 | |||||||
25402 | MMNSX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
25403 | MMO | 100 | 10 7/8 | 10 1/8 | 10 5/8 | 0 | ||||
25404 | MMOT | 0 | 0 | |||||||
25405 | MMOTP | 0 | 0 | |||||||
25406 | MMOX | 0 | 0 | |||||||
25407 | MMP/WS | 500 | 2 3/4 | 0 | ||||||
25408 | MMPF | 0 | 0 | |||||||
25409 | MMPGX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
25410 | MMPI | 5000 | 1 | 7/8 | 1 1/16 | 0 | ||||
25411 | MMPIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
25412 | MMPK | 0 | 0 | |||||||
25413 | MMPL | 0 | 0 | |||||||
25414 | MMPQ | 0 | 0 | |||||||
25415 | MMPR | 0 | 0 | |||||||
25416 | MMPS | 0 | 0 | |||||||
25417 | MMPT | 0 | 0 | |||||||
25418 | MMRC | 0 | 0 | |||||||
25419 | MMRI | 100 | 2 1/2 | 3 | 3 | 2 1/2 | 2 1/2 | 2 7/8 | 16500 | |
25420 | MMRX | 1000 | 1 7/32 | 1 5/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 7/32 | 440500 | |
25421 | MMS | 0 | 0 | |||||||
25422 | MMS.A | 0 | 0 | |||||||
25423 | MMSI | 100 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 6700 | |
25424 | MMST | 0 | 0 | |||||||
25425 | MMT | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 18600 | |
25426 | MMTC | 0 | 0 | |||||||
25427 | MMTCY | 10000 | 29 1/2 | 29 1/4 | 30 | 28 3/4 | 29 1/4 | 30 | 135600 | |
25428 | MMTF | 0 | 0 | |||||||
25429 | MMTFP | 100 | 90.0000 | 0 | ||||||
25430 | MMTGX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
25431 | MMTN | 0 | 0 | |||||||
25432 | MMTRS | 500 | 41.0000 | 40.5000 | 41.0000 | 40.5000 | 40.5000 | 47.0000 | 900 | |
25433 | MMTS | 7200 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 27100 | |
25434 | MMTSU | 21100 | 1 1/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 44100 | |
25435 | MMTSW | 3000 | 5/32 | 5/32 | 3/16 | 0 | ||||
25436 | MMTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.02 | 5.14 | 5133 | |
25437 | MMU | 200 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
25438 | MMUBX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
25439 | MMUFX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.42 | 0 | |
25440 | MMUXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.18 | 3.19 | 754 | |
25441 | MMYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.82 | 4.94 | 1793 | |
25442 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
25443 | MNA | 800 | 10 1/4 | 0 | ||||||
25444 | MNAAX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
25445 | MNAC | 0 | 0.2500 | 0.4375 | 0 | |||||
25446 | MNAN | 0 | 0 | |||||||
25447 | MNB | 7500 | 9 9/16 | 0 | ||||||
25448 | MNBAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
25449 | MNBB | 100 | 19 | 19 | 21 | 0 | ||||
25450 | MNBF | 0 | 0 | |||||||
25451 | MNBI | 0 | 0 | |||||||
25452 | MNBK | 500 | 9 3/8 | 9 1/4 | 10 | 0 | ||||
25453 | MNBKW | 500 | 3 5/8 | 3 1/2 | 4 3/8 | 0 | ||||
25454 | MNCAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
25455 | MNCO | 0 | 0 | |||||||
25456 | MNCTX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
25457 | MNCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.69 | 2.69 | 2522 | |
25458 | MND | 0 | 0 | |||||||
25459 | MND.A | 0 | 0 | |||||||
25460 | MND.B | 0 | 0 | |||||||
25461 | MND/A | 200 | 20 5/8 | 20 1/8 | 20 5/8 | 0 | ||||
25462 | MND/B | 200 | 20 5/8 | 20 3/4 | 21 1/4 | 0 | ||||
25463 | MNDA | 0 | 0 | |||||||
25464 | MNDB | 0 | 0 | |||||||
25465 | MNDC | 0 | 0 | |||||||
25466 | MNDT | 0 | 0 | |||||||
25467 | MNED | 0 | 0 | |||||||
25468 | MNEIX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | |
25469 | MNEK | 0 | 0 | |||||||
25470 | MNEL | 0 | 0 | |||||||
25471 | MNEMX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
25472 | MNES | 300 | 51 | 51 1/2 | 51 1/2 | 50 5/8 | 50 5/8 | 53 1/4 | 2100 | |
25473 | MNESP | 100 | 29.2500 | 0 | ||||||
25474 | MNET | 1000 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 2300 | |
25475 | MNFU | 0 | 0 | |||||||
25476 | MNFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.01 | 3.02 | 663 | |
25477 | MNG | 0 | 0 | |||||||
25478 | MNGCX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
25479 | MNGFX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | |
25480 | MNGOX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
25481 | MNGS | 0 | 0 | |||||||
25482 | MNGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.85 | 4.97 | 4672 | |
25483 | MNH | 0 | 0 | |||||||
25484 | MNHMA | 0 | 0 | |||||||
25485 | MNI | 100 | 27 1/2 | 27 3/4 | 28 1/4 | 0 | ||||
25486 | MNIA | 0 | 0.2500 | 2.2500 | 0 | |||||
25487 | MNIF | 0 | 0 | |||||||
25488 | MNIG | 1000 | 0.5000 | 0.1250 | 0.3750 | 0 | ||||
25489 | MNIGX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
25490 | MNIN | 0 | 0 | |||||||
25491 | MNINX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.89 | 0 | |
25492 | MNIS | 0 | 0 | |||||||
25493 | MNISX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
25494 | MNIY | 0 | 0 | |||||||
25495 | MNMCX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
25496 | MNMD | 100 | 26 1/4 | 25 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 23100 | |
25497 | MNMM | 1000 | 0.1562 | 0.1500 | 0.1562 | 0.1500 | 0.0937 | 0.1562 | 2000 | |
25498 | MNMN | 0 | 0 | |||||||
25499 | MNMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.77 | 2.84 | 1703 | |
25500 | MNNS | 0 | 0 | |||||||
25501 | MNNSY | 0 | 379.0000 | 0 | ||||||
25502 | MNOC | 100 | 22.8750 | 22.8750 | 22.8750 | 22.8750 | 22.5000 | 25.5000 | 100 | |
25503 | MNP | 500 | 12 | 12 | 12 | 12 | 500 | |||
25504 | MNPI | 1000 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 65900 | |
25505 | MNR | 500 | 40 3/8 | 40 3/4 | 41 1/8 | 0 | ||||
25506 | MNRB | 0 | 0 | |||||||
25507 | MNRC | 0 | 0 | |||||||
25508 | MNRCY | 100 | 21 3/4 | 21 7/8 | 21 7/8 | 21 3/4 | 21 3/4 | 21 7/8 | 2100 | |
25509 | MNRE | 0 | 0 | |||||||
25510 | MNRF | 0 | 0 | |||||||
25511 | MNRI | 0 | 0 | |||||||
25512 | MNRK | 0 | 0 | |||||||
25513 | MNRL | 0 | 0 | |||||||
25514 | MNRN | 0 | 0 | |||||||
25515 | MNRO | 3600 | 19 3/8 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 11000 | |
25516 | MNRR | 0 | 0 | |||||||
25517 | MNRS | 0 | 0 | |||||||
25518 | MNRT | 0 | 0 | |||||||
25519 | MNRTA | 100 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 1/2 | 1100 | |
25520 | MNRX | 0 | 0 | |||||||
25521 | MNRY | 0 | 0 | |||||||
25522 | MNS | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 6 7/8 | 8 3/8 | 4600 | |
25523 | MNSB | 0 | 0 | |||||||
25524 | MNSCX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | |
25525 | MNSD | 0 | 0 | |||||||
25526 | MNSFX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
25527 | MNSGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
25528 | MNSL | 0 | 0 | |||||||
25529 | MNSM | 0 | 0 | |||||||
25530 | MNSMX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
25531 | MNSMY | 0 | 0 | |||||||
25532 | MNSN | 0 | 0 | |||||||
25533 | MNSOX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
25534 | MNST | 0 | 0 | |||||||
25535 | MNSV | 0 | 0 | |||||||
25536 | MNT | 200 | 6 1/4 | 0 | ||||||
25537 | MNTCF | 0 | 0 | |||||||
25538 | MNTGX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.93 | 0 | |
25539 | MNTIX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 25.58 | 0 | |
25540 | MNTR | 400 | 25 1/2 | 25 1/8 | 25 1/2 | 24 7/8 | 25 1/4 | 25 1/2 | 106000 | |
25541 | MNTX | 1000 | 12 1/8 | 11 1/2 | 12 1/2 | 11 3/8 | 12 | 12 1/2 | 135700 | |
25542 | MNTp | 200 | 9 | 0 | ||||||
25543 | MNU | 0 | 29.70 | 0 | ||||||
25544 | MNWK | 0 | 0 | |||||||
25545 | MNXC | 0 | 0 | |||||||
25546 | MNY | 1300 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | ||||
25547 | MNYBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.48 | 0 | |
25548 | MNYO | 900 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
25549 | MNZS | 0 | 0 | |||||||
25550 | MO | 100 | 93 3/4 | 93 5/8 | 93 3/4 | 93 1/4 | 93 1/2 | 93 7/8 | 7900 | |
25551 | MOA | 0 | 0 | |||||||
25552 | MOAK | 900 | 7.0000 | 6.8750 | 7.0000 | 6.7500 | 6.5000 | 7.0000 | 3500 | |
25553 | MOB | 100 | 117 1/4 | 117 3/8 | 117 1/2 | 117 1/4 | 116 7/8 | 117 3/8 | 500 | |
25554 | MOBA | 0 | 0 | |||||||
25555 | MOBAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
25556 | MOBB | 0 | 0 | |||||||
25557 | MOBC | 0 | 0 | |||||||
25558 | MOBD | 0 | 0 | |||||||
25559 | MOBE | 0 | 0 | |||||||
25560 | MOBF | 0 | 0 | |||||||
25561 | MOBG | 0 | 0 | |||||||
25562 | MOBH | 0 | 0 | |||||||
25563 | MOBI | 0 | 0 | |||||||
25564 | MOBK | 0 | 0 | |||||||
25565 | MOBL | 0 | 0 | |||||||
25566 | MOBM | 0 | 0 | |||||||
25567 | MOBN | 0 | 0 | |||||||
25568 | MOBO | 0 | 0 | |||||||
25569 | MOBP | 1000 | 1.6250 | 0 | ||||||
25570 | MOBR | 0 | 0 | |||||||
25571 | MOBS | 0 | 0 | |||||||
25572 | MOBT | 0 | 0 | |||||||
25573 | MOBU | 0 | 0 | |||||||
25574 | MOBV | 0 | 0 | |||||||
25575 | MOBX | 0 | 0 | |||||||
25576 | MOBXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.87 | 2.88 | 714 | |
25577 | MOBY | 0 | 0 | |||||||
25578 | MOC | 200 | 45 1/4 | 46 1/8 | 46 1/2 | 0 | ||||
25579 | MOCE | 0 | 0 | |||||||
25580 | MOCN | 0 | 0 | |||||||
25581 | MOCO | 300 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 3/8 | 3800 | |
25582 | MOCS | 0 | 0 | |||||||
25583 | MOCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.10 | 5.31 | 34 | |
25584 | MOD/E | 13000 | 7/16 | 0 | ||||||
25585 | MODA | 1400 | 5 7/16 | 5 3/8 | 5 1/2 | 5 1/4 | 5 5/16 | 5 1/2 | 15700 | |
25586 | MODAW | 1500 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 13300 | |
25587 | MODE | 0 | 0 | |||||||
25588 | MODH | 5000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25589 | MODI | 100 | 27 | 26 7/8 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 95900 | |
25590 | MODL | 9000 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0001 | 0.0400 | 9000 | |
25591 | MODM | 1900 | 3 3/8 | 3 5/16 | 3 13/32 | 3 5/16 | 3 3/8 | 3 7/16 | 17700 | |
25592 | MODMW | 2000 | 1 | 1 | 1 1/8 | 0 | ||||
25593 | MODMZ | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
25594 | MODT | 300 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 4800 | |
25595 | MODU | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
25596 | MOEH | 0 | 0 | |||||||
25597 | MOFN | 200 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 1900 | |
25598 | MOG | 0 | 0 | |||||||
25599 | MOG.A | 0 | 0 | |||||||
25600 | MOG/A | 200 | 20 7/8 | 0 | ||||||
25601 | MOG/B | 300 | 21 7/8 | 0 | ||||||
25602 | MOGA | 0 | 0 | |||||||
25603 | MOGB | 0 | 0 | |||||||
25604 | MOGF | 0 | 0 | |||||||
25605 | MOGN | 600 | 4 3/4 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 27200 | |
25606 | MOGS | 0 | 0 | |||||||
25607 | MOHK | 1000 | 27 | 26 1/8 | 27 3/4 | 26 1/8 | 27 | 27 1/4 | 259000 | |
25608 | MOHTX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
25609 | MOHXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.72 | 2.74 | 2636 | |
25610 | MOIL | 200 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
25611 | MOIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.78 | 4.85 | 265 | |
25612 | MOJA | 2500 | 7.2500 | 0 | ||||||
25613 | MOKT | 0 | 0 | |||||||
25614 | MOKTL | 400 | 23.6250 | 22.5000 | 25.5000 | 0 | ||||
25615 | MOL | 200 | 3 3/8 | 0 | ||||||
25616 | MOL.A | 0 | 0 | |||||||
25617 | MOL.B | 0 | 0 | |||||||
25618 | MOLTX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.63 | 0 | |
25619 | MOLX | 900 | 37 1/4 | 36 3/4 | 37 3/4 | 36 3/4 | 37 1/4 | 37 3/4 | 31600 | |
25620 | MOLXA | 200 | 34 7/8 | 34 1/4 | 35 | 34 | 34 1/2 | 35 | 42700 | |
25621 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
25622 | MOMC | 0 | 0 | |||||||
25623 | MOMGX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.13 | 0 | |
25624 | MOMH | 0 | 0 | |||||||
25625 | MOMHA | 1000 | 24.0000 | 0 | ||||||
25626 | MOMIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
25627 | MOMTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
25628 | MON | 0 | 0 | |||||||
25629 | MOND | 100 | 29 1/4 | 29 1/8 | 29 1/4 | 28 1/8 | 28 1/4 | 29 1/4 | 8600 | |
25630 | MONE | 1000 | 27 3/8 | 27 7/16 | 28 | 27 1/8 | 27 1/4 | 27 1/2 | 162800 | |
25631 | MONF | 0 | 0 | |||||||
25632 | MONFA | 300 | 3 1/8 | 2 15/16 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 26000 | |
25633 | MONG | 0 | 0 | |||||||
25634 | MONGP | 0 | 0 | |||||||
25635 | MONM | 2000 | 2 7/8 | 2 5/8 | 2 7/8 | 0 | ||||
25636 | MONOP | 700 | 68.0000 | 0 | ||||||
25637 | MONTX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
25638 | MOOR | 2000 | 3.0000 | 3.0625 | 3.0625 | 2.8125 | 2.8750 | 3.0625 | 81800 | |
25639 | MOOV | 800 | 5 13/16 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 6 | 32300 | |
25640 | MOPA | 500 | 12.3750 | 0 | ||||||
25641 | MOR | 100 | 15 5/8 | 15 1/2 | 16 | 0 | ||||
25642 | MORC | 0 | 0 | |||||||
25643 | MORG | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 13 | 500 | |
25644 | MORI | 0 | 0 | |||||||
25645 | MORL | 0 | 0 | |||||||
25646 | MORN | 0 | 0 | |||||||
25647 | MORP | 500 | 18 3/8 | 18 1/4 | 19 1/8 | 0 | ||||
25648 | MOS | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 40500 | |
25649 | MOSB | 0 | 0 | |||||||
25650 | MOSH | 2000 | 0.1900 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 0.2000 | 29800 | |
25651 | MOSI | 100 | 29 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 | 18300 | |
25652 | MOT | 100 | 48 5/8 | 48 1/2 | 49 1/8 | 48 3/8 | 48 1/2 | 49 | 212200 | |
25653 | MOTA | 0 | 0 | |||||||
25654 | MOTB | 0 | 0 | |||||||
25655 | MOTC | 0 | 0 | |||||||
25656 | MOTD | 0 | 0 | |||||||
25657 | MOTE | 0 | 0 | |||||||
25658 | MOTF | 0 | 0 | |||||||
25659 | MOTFX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
25660 | MOTG | 0 | 0 | |||||||
25661 | MOTH | 0 | 0 | |||||||
25662 | MOTI | 0 | 0 | |||||||
25663 | MOTIF | 0 | 2.3750 | 3.1250 | 0 | |||||
25664 | MOTK | 0 | 0 | |||||||
25665 | MOTL | 0 | 0 | |||||||
25666 | MOTM | 0 | 0 | |||||||
25667 | MOTN | 0 | 0 | |||||||
25668 | MOTO | 500 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 3100 | |
25669 | MOTP | 0 | 0 | |||||||
25670 | MOTR | 1000 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
25671 | MOTS | 0 | 0 | |||||||
25672 | MOTT | 0 | 0 | |||||||
25673 | MOTU | 0 | 0 | |||||||
25674 | MOTV | 0 | 0 | |||||||
25675 | MOTW | 0 | 0 | |||||||
25676 | MOTX | 0 | 0 | |||||||
25677 | MOTY | 0 | 0 | |||||||
25678 | MOTZ | 0 | 0 | |||||||
25679 | MOVA | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 25 1/4 | 200 | |
25680 | MOVAA | 0 | 0 | |||||||
25681 | MOVE | 1000 | 9/16 | 5/8 | 5/8 | 1/2 | 1/2 | 9/16 | 17500 | |
25682 | MOVEW | 1500 | 5/32 | 5/32 | 3/16 | 0 | ||||
25683 | MOVI | 400 | 14 3/8 | 14 1/4 | 14 1/2 | 13 3/4 | 14 | 14 3/8 | 82000 | |
25684 | MOXY | 5000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 11/16 | 22800 | |
25685 | MOYC | 500 | 6 3/4 | 5 3/4 | 6 3/4 | 5 3/4 | 5 3/4 | 6 3/4 | 1100 | |
25686 | MP | 0 | 0 | |||||||
25687 | MP+A | 0 | 0 | |||||||
25688 | MPA | 400 | 14 3/8 | 0 | ||||||
25689 | MPAA | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 10000 | |
25690 | MPAC | 500 | 2 1/16 | 2 | 2 1/16 | 2 | 1 15/16 | 2 1/16 | 9000 | |
25691 | MPAD | 5000 | 1.1875 | 1.1875 | 1.5000 | 0 | ||||
25692 | MPAT | 0 | 0 | |||||||
25693 | MPB | 0 | 4 3/8 | 5 3/8 | 0 | |||||
25694 | MPBAX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
25695 | MPBK | 200 | 19 1/2 | 19 | 20 1/2 | 0 | ||||
25696 | MPBT | 0 | 0 | |||||||
25697 | MPC | 500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 13/16 | 500 | |
25698 | MPCP | 0 | 1.2500 | 3.0625 | 0 | |||||
25699 | MPCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.08 | 5.21 | 752 | |
25700 | MPD | 100 | 2 | 0 | ||||||
25701 | MPDI | 200 | 3 | 3 | 3 | 2 7/8 | 2 3/4 | 3 | 8400 | |
25702 | MPE | 0 | 2005.65 | 2005.65 | 2005.65 | 2005.00 | 0 | |||
25703 | MPEG | 1000 | 7.0000 | 7.0000 | 7.0000 | 6.5000 | 6.7500 | 7.0000 | 7100 | |
25704 | MPEGX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | |
25705 | MPEN | 300 | 34.0000 | 33.7500 | 34.7500 | 0 | ||||
25706 | MPEQX | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | |
25707 | MPET | 600 | 2 11/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 40500 | |
25708 | MPF | 300 | 1 1/16 | 0 | ||||||
25709 | MPFC | 500 | 29 | 29 1/4 | 29 1/2 | 29 | 29 | 29 3/4 | 7900 | |
25710 | MPFDX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
25711 | MPFIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
25712 | MPFp | 5000 | 4 1/2 | 0 | ||||||
25713 | MPG | 1500 | 1 1/8 | 0 | ||||||
25714 | MPGBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
25715 | MPGFX | 0 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 0 | |
25716 | MPGRX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
25717 | MPGp | 2500 | 4 3/8 | 0 | ||||||
25718 | MPH | 500 | 2 13/16 | 0 | ||||||
25719 | MPHO | 10000 | 0.0500 | 0 | ||||||
25720 | MPHP | 0 | 0 | |||||||
25721 | MPHYX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
25722 | MPHp | 3000 | 4 3/4 | 0 | ||||||
25723 | MPI | 100 | 7/8 | 0 | ||||||
25724 | MPIC | 0 | 0 | |||||||
25725 | MPIEX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
25726 | MPIFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
25727 | MPIX | 2000 | 3 5/16 | 3 5/16 | 3 7/16 | 3 5/16 | 3 5/16 | 3 3/8 | 16700 | |
25728 | MPIpA | 400 | 1 | 1 | 1 | 1 | 5400 | |||
25729 | MPL | 100 | 27 1/2 | 27 1/8 | 27 1/2 | 0 | ||||
25730 | MPL.A | 0 | 0 | |||||||
25731 | MPLDX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
25732 | MPLE | 0 | 0 | |||||||
25733 | MPLEL | 100 | 57.2500 | 0 | ||||||
25734 | MPLEM | 200 | 51.5000 | 0 | ||||||
25735 | MPLEN | 0 | 0 | |||||||
25736 | MPLN | 300 | 39.2500 | 0 | ||||||
25737 | MPLP | 0 | 0 | |||||||
25738 | MPLp | 200 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 400 | |||
25739 | MPLpA | 100 | 64 1/4 | 0 | ||||||
25740 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
25741 | MPM | 800 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 4 7/8 | 5 3/16 | 800 | |
25742 | MPM.W | 0 | 0 | |||||||
25743 | MPM/WS | 1000 | 1 1/4 | 0 | ||||||
25744 | MPMBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
25745 | MPMFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
25746 | MPML | 1000 | 3/4 | 27/32 | 27/32 | 3/4 | 11/16 | 15/16 | 7100 | |
25747 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
25748 | MPMT | 0 | 0 | |||||||
25749 | MPMVX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
25750 | MPMp | 100 | 10 3/4 | 0 | ||||||
25751 | MPN | 0 | 0 | |||||||
25752 | MPNA | 0 | 0 | |||||||
25753 | MPNP | 0 | 0 | |||||||
25754 | MPNpA | 200 | 60 3/4 | 0 | ||||||
25755 | MPNpC | 50 | 63 3/8 | 62 1/8 | 65 1/4 | 0 | ||||
25756 | MPOR | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1875 | 0.5625 | 200 | |
25757 | MPPI | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3300 | 5000 | |
25758 | MPPIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
25759 | MPQ | 200 | 64 1/2 | 0 | ||||||
25760 | MPR | 200 | 12 5/8 | 12 5/8 | 13 | 0 | ||||
25761 | MPRDX | 0 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 0 | |
25762 | MPRS | 0 | 0 | |||||||
25763 | MPRT | 0 | 0 | |||||||
25764 | MPRW | 0 | 0 | |||||||
25765 | MPRWL | 200 | 62.7500 | 0 | ||||||
25766 | MPRWP | 100 | 57.5000 | 0 | ||||||
25767 | MPS | 100 | 9 3/8 | 11 | 11 1/2 | 0 | ||||
25768 | MPSA | 0 | 0 | |||||||
25769 | MPSB | 0 | 0 | |||||||
25770 | MPSCX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | |
25771 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
25772 | MPSFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
25773 | MPSI | 100 | 3/4 | 3/4 | 1 3/8 | 0 | ||||
25774 | MPSPX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
25775 | MPSS | 0 | 0 | |||||||
25776 | MPT | 900 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | ||||
25777 | MPTB | 0 | 0 | |||||||
25778 | MPTBS | 700 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 700 | |
25779 | MPTI | 7500 | 0.1250 | 0.0625 | 0.1562 | 0 | ||||
25780 | MPTR | 0 | 0 | |||||||
25781 | MPTV | 25000 | 0.0700 | 0.0850 | 0.0950 | 14433800 | ||||
25782 | MPUC | 0 | 0 | |||||||
25783 | MPV | 400 | 9 1/4 | 9 3/8 | 9 5/8 | 0 | ||||
25784 | MPVI | 0 | 0 | |||||||
25785 | MPVIF | 500 | 3 7/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 14100 | |
25786 | MPVLX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
25787 | MPpA | 1000 | 24 1/8 | 0 | ||||||
25788 | MPpB | 200 | 21 1/8 | 0 | ||||||
25789 | MPpC | 43000 | 23 43/64 | 0 | ||||||
25790 | MQEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.87 | 2.86 | 677 | |
25791 | MQGAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.13 | 0 | |
25792 | MQIAX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.92 | 0 | |
25793 | MQIFX | 0 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | |
25794 | MQLAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.20 | 0 | |
25795 | MQLBX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
25796 | MQLFX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.28 | 0 | |
25797 | MQRXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.52 | 4.61 | 4203 | |
25798 | MQT | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
25799 | MQTXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.72 | 4.82 | 6503 | |
25800 | MQUAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.69 | 0 | |
25801 | MQUE | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
25802 | MQURX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
25803 | MQVAX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.65 | 0 | |
25804 | MQY | 200 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
25805 | MR | 1000 | 9/16 | 1/2 | 9/16 | 1/2 | 9000 | |||
25806 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
25807 | MRAC | 0 | 0 | |||||||
25808 | MRAD | 100 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2812 | 100 | |
25809 | MRAG | 0 | 0 | |||||||
25810 | MRAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.88 | 5.00 | 72328 | |
25811 | MRAY | 10000 | 0.0250 | 0.0250 | 0.0400 | 3000 | ||||
25812 | MRBK | 1000 | 30 1/8 | 30 1/8 | 30 3/8 | 30 1/8 | 30 | 30 3/8 | 23100 | |
25813 | MRCA | 0 | 0 | |||||||
25814 | MRCAX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
25815 | MRCB | 0 | 0 | |||||||
25816 | MRCF | 600 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 1700 | |
25817 | MRCM | 5000 | 0.4062 | 0.4062 | 0.4687 | 0 | ||||
25818 | MRCO | 2700 | 23/32 | 7/8 | 7/8 | 23/32 | 23/32 | 7/8 | 20900 | |
25819 | MRCOP | 500 | 2 | 1 1/2 | 2 1/4 | 0 | ||||
25820 | MRCOZ | 10000 | 5/64 | 3/32 | 3/32 | 5/64 | 1/16 | 3/32 | 20000 | |
25821 | MRCY | 100 | 50 3/4 | 0 | ||||||
25822 | MRDW | 0 | 0 | |||||||
25823 | MRE | 300 | 9 3/8 | 9 7/16 | 10 1/8 | 0 | ||||
25824 | MREA | 0 | 0 | |||||||
25825 | MREE | 0 | 0 | |||||||
25826 | MREI | 0 | 0 | |||||||
25827 | MREIX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
25828 | MREM | 1500 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
25829 | MRES | 800 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
25830 | MRET | 2400 | 11 | 11 | 11 | 11 | 11 | 12 | 2400 | |
25831 | MRF | 15000 | 8 7/8 | 8 7/8 | 9 5/8 | 0 | ||||
25832 | MRG | 500 | 16 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
25833 | MRGA | 100 | 35.5000 | 0 | ||||||
25834 | MRGB | 0 | 0 | |||||||
25835 | MRGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
25836 | MRGO | 200 | 2 7/8 | 3 1/8 | 4 1/4 | 0 | ||||
25837 | MRGT | 0 | 0 | |||||||
25838 | MRGX | 500 | 0.0100 | 0 | ||||||
25839 | MRGY | 0 | 0 | |||||||
25840 | MRHI | 6000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 6000 | |
25841 | MRI.B | 0 | 0 | |||||||
25842 | MRI/A | 200 | 7 1/2 | 0 | ||||||
25843 | MRI/B | 200 | 7 1/4 | 0 | ||||||
25844 | MRIA | 0 | 0 | |||||||
25845 | MRIB | 0 | 0 | |||||||
25846 | MRIFX | 0 | 27.11 | 27.11 | 27.11 | 0 | ||||
25847 | MRII | 800 | 9 5/8 | 9 1/8 | 9 5/8 | 8 7/8 | 9 1/2 | 9 5/8 | 544500 | |
25848 | MRIS | 1000 | 33 | 32 7/8 | 33 1/8 | 32 3/8 | 32 7/8 | 33 | 452300 | |
25849 | MRISX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
25850 | MRIT | 0 | 0 | |||||||
25851 | MRITP | 3000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
25852 | MRIX | 500 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | ||||
25853 | MRIXZ | 200 | 3/4 | 3/4 | 1 1/16 | 0 | ||||
25854 | MRJY | 1000 | 15/16 | 1 | 1 1/16 | 27/32 | 13/16 | 15/16 | 34900 | |
25855 | MRK | 300 | 70 | 69 5/8 | 70 1/4 | 69 1/4 | 69 7/8 | 70 | 5100 | |
25856 | MRKA | 0 | 0 | |||||||
25857 | MRKB | 0 | 0 | |||||||
25858 | MRKC | 0 | 0 | |||||||
25859 | MRKD | 0 | 0 | |||||||
25860 | MRKE | 0 | 0 | |||||||
25861 | MRKF | 0 | 0 | |||||||
25862 | MRKG | 0 | 0 | |||||||
25863 | MRKH | 0 | 0 | |||||||
25864 | MRKI | 0 | 0 | |||||||
25865 | MRKK | 0 | 0 | |||||||
25866 | MRKL | 0 | 0 | |||||||
25867 | MRKM | 0 | 0 | |||||||
25868 | MRKN | 0 | 0 | |||||||
25869 | MRKO | 0 | 0 | |||||||
25870 | MRKP | 0 | 0 | |||||||
25871 | MRKR | 1000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 3800 | |
25872 | MRKS | 0 | 0 | |||||||
25873 | MRKSF | 0 | 0 | |||||||
25874 | MRKT | 0 | 0 | |||||||
25875 | MRKW | 0 | 0 | |||||||
25876 | MRKX | 0 | 0 | |||||||
25877 | MRKY | 0 | 0 | |||||||
25878 | MRL | 0 | 0 | |||||||
25879 | MRLL | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 1/4 | 500 | |
25880 | MRLS | 0 | 0 | |||||||
25881 | MRLY | 0 | 0 | |||||||
25882 | MRM | 100 | 10 3/4 | 0 | ||||||
25883 | MRMC | 600 | 1.1250 | 1.1250 | 2.1250 | 0 | ||||
25884 | MRMD | 5000 | 0.0500 | 0.0100 | 0.0500 | 0.0100 | 0.0100 | 0.0600 | 11000 | |
25885 | MRMSX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
25886 | MRMY | 5000 | 1.6875 | 1.7500 | 1.7500 | 1.6875 | 1.6875 | 1.7500 | 7400 | |
25887 | MRN | 500 | 1 1/4 | 0 | ||||||
25888 | MRN.A | 0 | 0 | |||||||
25889 | MRN.B | 0 | 0 | |||||||
25890 | MRNC | 0 | 0 | |||||||
25891 | MRNCZ | 100 | 28 | 28 | 33 1/2 | 0 | ||||
25892 | MRNG | 0 | 0 | |||||||
25893 | MRNH | 0 | 0 | |||||||
25894 | MRNI | 0 | 0 | |||||||
25895 | MRNK | 0 | 0 | |||||||
25896 | MRNKQ | 5000 | 0.4100 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 0.4300 | 23600 | |
25897 | MRNL | 0 | 0 | |||||||
25898 | MRNM | 0 | 0 | |||||||
25899 | MRNO | 0 | 0 | |||||||
25900 | MRNR | 30000 | 7 7/8 | 7 3/4 | 8 1/2 | 7 5/8 | 8 | 8 1/8 | 4513800 | |
25901 | MRNS | 0 | 0 | |||||||
25902 | MRNT | 0 | 0 | |||||||
25903 | MRNV | 0 | 0 | |||||||
25904 | MRNW | 0 | 0 | |||||||
25905 | MRNX | 500 | 3.7500 | 3.5000 | 3.7500 | 0 | ||||
25906 | MRO | 100 | 22 1/4 | 22 1/8 | 22 3/8 | 22 1/8 | 22 1/8 | 22 5/8 | 15400 | |
25907 | MROB | 0 | 0 | |||||||
25908 | MROC | 300 | 4 3/4 | 4 11/16 | 4 7/8 | 0 | ||||
25909 | MROE | 2500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.2500 | 9.0000 | 5000 | |
25910 | MROF | 0 | 0 | |||||||
25911 | MROI | 0 | 0 | |||||||
25912 | MROP | 0 | 0 | |||||||
25913 | MROS | 0 | 0 | |||||||
25914 | MROX | 0 | 0 | |||||||
25915 | MRR | 200 | 9 7/8 | 0 | ||||||
25916 | MRRW | 1100 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 8500 | |
25917 | MRRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.00 | 5.13 | 93718 | |
25918 | MRS | 1000 | 10 1/2 | 0 | ||||||
25919 | MRSA | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 5700 | |
25920 | MRSB | 0 | 0 | |||||||
25921 | MRSE | 0 | 0 | |||||||
25922 | MRSH | 0 | 0 | |||||||
25923 | MRSI | 10000 | 3 1/4 | 2 7/8 | 3 3/8 | 2 7/8 | 3 1/8 | 3 3/8 | 177100 | |
25924 | MRSR | 0 | 0 | |||||||
25925 | MRST | 0 | 0 | |||||||
25926 | MRSV | 0 | 0 | |||||||
25927 | MRSX | 0 | 0 | |||||||
25928 | MRTA | 0 | 0 | |||||||
25929 | MRTI | 15000 | 0.7300 | 0.7300 | 0.8100 | 0.7100 | 0.7200 | 0.7900 | 111700 | |
25930 | MRTK | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0937 | 0.2500 | 200 | |
25931 | MRTN | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/2 | 300 | |
25932 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
25933 | MRU | 0 | 0 | |||||||
25934 | MRU.A | 0 | 0 | |||||||
25935 | MRUMF | 10000 | 0.2100 | 0 | ||||||
25936 | MRV | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 1/2 | 4 7/8 | 2100 | |
25937 | MRVA | 0 | 0 | |||||||
25938 | MRVB | 0 | 0 | |||||||
25939 | MRVC | 300 | 23 | 22 3/8 | 23 3/4 | 22 | 22 1/2 | 23 1/4 | 122300 | |
25940 | MRVE | 0 | 0 | |||||||
25941 | MRVEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
25942 | MRVG | 0 | 0 | |||||||
25943 | MRVH | 0 | 0 | |||||||
25944 | MRVI | 0 | 0 | |||||||
25945 | MRVL | 100 | 25.1250 | 0 | ||||||
25946 | MRVM | 0 | 0 | |||||||
25947 | MRVN | 0 | 0 | |||||||
25948 | MRVO | 0 | 0 | |||||||
25949 | MRVP | 0 | 0 | |||||||
25950 | MRVR | 0 | 0 | |||||||
25951 | MRVS | 0 | 0 | |||||||
25952 | MRVT | 0 | 0 | |||||||
25953 | MRVU | 0 | 0 | |||||||
25954 | MRVV | 0 | 0 | |||||||
25955 | MRVX | 0 | 0 | |||||||
25956 | MRW | 0 | 0 | |||||||
25957 | MRWY | 10000 | 1.5000 | 0 | ||||||
25958 | MRY | 1300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 5/8 | 3300 | |
25959 | MRYK | 0 | 0 | |||||||
25960 | MRYT | 0 | 0 | |||||||
25961 | MRYp | 200 | 29 1/4 | 0 | ||||||
25962 | MRYpC | 400 | 26 3/8 | 0 | ||||||
25963 | MS | 300 | 52 | 51 3/4 | 52 | 51 3/4 | 51 1/4 | 52 1/4 | 900 | |
25964 | MS.A | 0 | 0 | |||||||
25965 | MS.B | 0 | 0 | |||||||
25966 | MSA | 200 | 32 1/8 | 31 7/8 | 32 3/8 | 0 | ||||
25967 | MSAAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.91 | 0 | |
25968 | MSAC | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0800 | 0.1500 | 10000 | |
25969 | MSACX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
25970 | MSAD | 0 | 0 | |||||||
25971 | MSADY | 500 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
25972 | MSAE | 0 | 0 | |||||||
25973 | MSAEX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | |
25974 | MSAGX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
25975 | MSAH | 0 | 0 | |||||||
25976 | MSAI | 0 | 0 | |||||||
25977 | MSAL | 0 | 0 | |||||||
25978 | MSAS | 0 | 0 | |||||||
25979 | MSAVX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.67 | 0 | |
25980 | MSAW | 0 | 0 | |||||||
25981 | MSB | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 2 | 2 1/8 | 100 | |
25982 | MSBAX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
25983 | MSBB | 300 | 16 7/8 | 16 3/4 | 17 1/4 | 0 | ||||
25984 | MSBC | 100 | 18 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 300 | |
25985 | MSBF | 500 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
25986 | MSBFX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
25987 | MSBH | 0 | 0 | |||||||
25988 | MSBHY | 0 | 0 | |||||||
25989 | MSBK | 3000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 34200 | |
25990 | MSC | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 7/8 | 200 | |
25991 | MSCA | 300 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/2 | 800 | |
25992 | MSCAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
25993 | MSCC | 100 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 11800 | |
25994 | MSCD | 0 | 0 | |||||||
25995 | MSCDE | 0 | 0 | |||||||
25996 | MSCDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
25997 | MSCFX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.89 | 0 | |
25998 | MSCI | 0 | 0 | |||||||
25999 | MSCK | 0 | 0 | |||||||
26000 | MSCM | 1500 | 9 1/8 | 9 1/2 | 10 | 8 7/8 | 9 1/4 | 9 3/8 | 169200 | |
26001 | MSCT | 0 | 0 | |||||||
26002 | MSCY | 0 | 0 | |||||||
26003 | MSD | 3400 | 14 3/8 | 14 1/8 | 14 3/4 | 0 | ||||
26004 | MSDRX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
26005 | MSDX | 1300 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 16 3/4 | 17 3/4 | 2300 | |
26006 | MSE | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
26007 | MSEA | 200 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 2200 | |
26008 | MSEAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.17 | 0 | |
26009 | MSEBX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
26010 | MSEC | 1000 | 3.0000 | 0 | ||||||
26011 | MSEEX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
26012 | MSEGX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.83 | 0 | |
26013 | MSEIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.26 | 0 | |
26014 | MSEL | 1700 | 1 13/16 | 1 3/4 | 1 7/8 | 1 11/16 | 1 23/32 | 1 13/16 | 202300 | |
26015 | MSEMX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | |
26016 | MSEQX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
26017 | MSET | 3000 | 1.8125 | 1.9062 | 1.9375 | 1.8125 | 1.8125 | 1.8750 | 40700 | |
26018 | MSEW | 0 | 0 | |||||||
26019 | MSEWY | 0 | 0 | |||||||
26020 | MSEX | 2300 | 17 1/4 | 18 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 3500 | |
26021 | MSF | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 14 3/4 | 15 7/8 | 3400 | |
26022 | MSFAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.73 | 0 | |
26023 | MSFCX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
26024 | MSFI | 10000 | 3 1/8 | 3 1/8 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 56800 | |
26025 | MSFIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
26026 | MSFK | 0 | 0 | |||||||
26027 | MSFRX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.95 | 0 | |
26028 | MSFT | 22900 | 137 1/8 | 134 5/8 | 137 1/4 | 134 1/4 | 137 | 137 1/8 | 2282700 | |
26029 | MSGAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.48 | 0 | |
26030 | MSGBX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
26031 | MSGCX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
26032 | MSGEX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
26033 | MSGFX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
26034 | MSGPX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
26035 | MSH | 0 | 365.80 | 360.44 | 365.82 | 360.44 | 0 | |||
26036 | MSHBX | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 | |
26037 | MSHE | 4000 | 2.6250 | 2.8125 | 2.8125 | 2.6250 | 2.3750 | 2.8125 | 25000 | |
26038 | MSHIX | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.44 | 0 | |
26039 | MSHN | 600 | 25.7500 | 0 | ||||||
26040 | MSHS | 1000 | 0.0600 | 0 | ||||||
26041 | MSHTX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 | |
26042 | MSHYX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
26043 | MSI | 10000 | 11/16 | 0 | ||||||
26044 | MSIBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
26045 | MSIE | 100 | 0.8125 | 0.8400 | 1.0000 | 0 | ||||
26046 | MSIEX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
26047 | MSIFX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | |
26048 | MSIGX | 0 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 31.37 | 0 | |
26049 | MSIMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
26050 | MSINX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
26051 | MSIQX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
26052 | MSISX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | |
26053 | MSIT | 0 | 0 | |||||||
26054 | MSIVX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
26055 | MSIX | 600 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 9 3/4 | 10 3/4 | 1600 | |
26056 | MSJEX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
26057 | MSK | 100 | 19 3/8 | 19 3/8 | 20 5/8 | 0 | ||||
26058 | MSKA | 0 | 0 | |||||||
26059 | MSKI | 0 | 0 | |||||||
26060 | MSL | 500 | 10 5/8 | 0 | ||||||
26061 | MSLA | 0 | 0 | |||||||
26062 | MSLAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 0 | |
26063 | MSLCX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
26064 | MSLp | 200 | 19 1/2 | 0 | ||||||
26065 | MSM | 200 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 300 | |||
26066 | MSMAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.34 | 0 | |
26067 | MSMBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
26068 | MSMK | 0 | 0 | |||||||
26069 | MSMX | 0 | 0 | |||||||
26070 | MSMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.90 | 5.03 | 11555 | |
26071 | MSN | 1000 | 2 | 2 | 2 | 2 | 4000 | |||
26072 | MSNAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 | |
26073 | MSNC | 0 | 0 | |||||||
26074 | MSNCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.28 | 0 | |
26075 | MSNI | 0 | 0 | |||||||
26076 | MSNK | 0 | 0 | |||||||
26077 | MSNM | 0 | 0 | |||||||
26078 | MSNN | 0 | 0 | |||||||
26079 | MSNO | 1300 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.7500 | 1300 | |
26080 | MSNP | 0 | 0 | |||||||
26081 | MSNR | 0 | 0 | |||||||
26082 | MSNS | 100 | 45.0000 | 0 | ||||||
26083 | MSNT | 0 | 0 | |||||||
26084 | MSNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
26085 | MSO/WS | 300 | 1/32 | 1/16 | 3/16 | 0 | ||||
26086 | MSOF | 5000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3200 | 0.3800 | 5000 | |
26087 | MSON | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 49100 | |
26088 | MSONW | 5000 | 5/32 | 5/32 | 5/32 | 1/8 | 1/8 | 3/16 | 19000 | |
26089 | MSOXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.88 | 2.92 | 2941 | |
26090 | MSP | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 5600 | |||
26091 | MSPG | 1500 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 228000 | |
26092 | MSPO | 300 | 1 5/8 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 1300 | |
26093 | MSPR | 0 | 0 | |||||||
26094 | MSPW | 0 | 0 | |||||||
26095 | MSPWP | 100 | 63.8750 | 63.8750 | 63.8750 | 63.8750 | 100 | |||
26096 | MSR | 1400 | 13/16 | 0 | ||||||
26097 | MSRAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
26098 | MSRBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
26099 | MSRCX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
26100 | MSRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.63 | 4.73 | 354 | |
26101 | MSS | 1500 | 3 1/8 | 0 | ||||||
26102 | MSSCX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
26103 | MSSE | 0 | 0 | |||||||
26104 | MSSEC | 0 | 0 | |||||||
26105 | MSSEL | 2300 | 65.4000 | 0 | ||||||
26106 | MSSEN | 200 | 68.0000 | 0 | ||||||
26107 | MSSEP | 900 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 900 | |||
26108 | MSSIX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.55 | 0 | |
26109 | MSST | 0 | 0 | |||||||
26110 | MSSVX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
26111 | MST | 100 | 53 7/8 | 52 3/8 | 52 7/8 | 0 | ||||
26112 | MSTA | 0 | 0 | |||||||
26113 | MSTAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 | |
26114 | MSTB | 0 | 0 | |||||||
26115 | MSTC | 0 | 0 | |||||||
26116 | MSTDX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
26117 | MSTF | 0 | 0 | |||||||
26118 | MSTFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 | |
26119 | MSTG | 100 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2500 | |
26120 | MSTH | 0 | 0 | |||||||
26121 | MSTI | 1000 | 1.3750 | 1.1250 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 3000 | |
26122 | MSTL | 0 | 0 | |||||||
26123 | MSTM | 0 | 0 | |||||||
26124 | MSTNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
26125 | MSTO | 0 | 0 | |||||||
26126 | MSTP | 0 | 0 | |||||||
26127 | MSTR | 600 | 12 7/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 62800 | |
26128 | MSTS | 0 | 0 | |||||||
26129 | MSTT | 0 | 0 | |||||||
26130 | MSTTX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
26131 | MSU | 300 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 1500 | |||
26132 | MSUSX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
26133 | MSV | 200 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 400 | |||
26134 | MSVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
26135 | MSVC | 22000 | 0.0010 | 0 | ||||||
26136 | MSVCX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
26137 | MSW | 1000 | 7 1/2 | 0 | ||||||
26138 | MSWAX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 14.17 | 0 | |
26139 | MSWBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
26140 | MSWCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
26141 | MSX | 300 | 14 | 13 1/2 | 14 | 0 | ||||
26142 | MSX.A | 0 | 0 | |||||||
26143 | MSXC | 0 | 0 | |||||||
26144 | MSXE | 0 | 0 | |||||||
26145 | MSXG | 0 | 0 | |||||||
26146 | MSXH | 0 | 0 | |||||||
26147 | MSXI | 0 | 0 | |||||||
26148 | MSXO | 0 | 0 | |||||||
26149 | MSXR | 0 | 0 | |||||||
26150 | MSXS | 0 | 0 | |||||||
26151 | MSXT | 0 | 0 | |||||||
26152 | MSXX | 0 | 0 | |||||||
26153 | MSXp | 300 | 13 7/8 | 0 | ||||||
26154 | MSY | 2000 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
26155 | MSYC | 0 | 0 | |||||||
26156 | MSYE | 0 | 0 | |||||||
26157 | MSYS | 200 | 1.0625 | 1.1250 | 1.1875 | 1.0625 | 1.0625 | 1.1875 | 6000 | |
26158 | MSZ | 300 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 700 | |||
26159 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26160 | MSpB | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 900 | |||
26161 | MSpC | 5000 | 24 3/4 | 0 | ||||||
26162 | MSpD | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 400 | |||
26163 | MSpE | 100 | 51 1/2 | 51 3/8 | 51 1/2 | 51 3/8 | 20100 | |||
26164 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26165 | MT | 300 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 3/8 | 35 3/4 | 300 | |
26166 | MTAN | 0 | 0 | |||||||
26167 | MTASX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
26168 | MTAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.60 | 2.61 | 61 | |
26169 | MTBAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
26170 | MTBCX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
26171 | MTBG | 0 | 0 | |||||||
26172 | MTBN | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 1/2 | 500 | |
26173 | MTC | 200 | 41 3/4 | 41 7/8 | 42 | 40 5/8 | 41 3/8 | 41 7/8 | 63000 | |
26174 | MTCC | 100 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 3800 | |
26175 | MTCD | 0 | 0 | |||||||
26176 | MTCE | 0 | 0 | |||||||
26177 | MTCF | 0 | 0 | |||||||
26178 | MTCG | 0 | 0 | |||||||
26179 | MTCH | 3000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
26180 | MTCI | 10000 | 3/16 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 920100 | |
26181 | MTCK | 0 | 0 | |||||||
26182 | MTCL | 0 | 0 | |||||||
26183 | MTCN | 0 | 0 | |||||||
26184 | MTCO | 0 | 0 | |||||||
26185 | MTCP | 0 | 0 | |||||||
26186 | MTCR | 0 | 0 | |||||||
26187 | MTCS | 0 | 0 | |||||||
26188 | MTCT | 0 | 0 | |||||||
26189 | MTCU | 0 | 0 | |||||||
26190 | MTCW | 0 | 0 | |||||||
26191 | MTCX | 0 | 0 | |||||||
26192 | MTCZ | 0 | 0 | |||||||
26193 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
26194 | MTE/U | 0 | 0 | |||||||
26195 | MTE/WS | 0 | 0 | |||||||
26196 | MTEBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
26197 | MTECL | 0 | 0 | |||||||
26198 | MTEDM | 0 | 0 | |||||||
26199 | MTEH | 0 | 0 | |||||||
26200 | MTEK | 300 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
26201 | MTEL | 1000 | 15 1/4 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 15 1/2 | 285600 | |
26202 | MTEN | 10000 | 1.1250 | 1.1875 | 1.1875 | 1.1250 | 1.1562 | 1.1875 | 31100 | |
26203 | MTEPX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.83 | 0 | |
26204 | MTFI | 100 | 0.6250 | 0 | ||||||
26205 | MTFIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.15 | 0 | |
26206 | MTG | 100 | 67 3/8 | 67 1/2 | 67 1/2 | 67 3/8 | 67 | 68 1/8 | 300 | |
26207 | MTGH | 0 | 0 | |||||||
26208 | MTGI | 0 | 0 | |||||||
26209 | MTGK | 0 | 0 | |||||||
26210 | MTGT | 0 | 0 | |||||||
26211 | MTGV | 0 | 0 | |||||||
26212 | MTGVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
26213 | MTGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.55 | 4.65 | 2331 | |
26214 | MTGYQ | 5000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
26215 | MTH | 0 | 0 | |||||||
26216 | MTH.B | 0 | 0 | |||||||
26217 | MTHI | 0 | 0 | |||||||
26218 | MTI | 400 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
26219 | MTIC | 400 | 2 1/8 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 265700 | |
26220 | MTII | 0 | 0 | |||||||
26221 | MTIK | 16400 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 41400 | |
26222 | MTIN | 500 | 8 | 7 1/4 | 8 | 7 1/4 | 7 1/4 | 8 | 8000 | |
26223 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
26224 | MTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.14 | 5.26 | 7886 | |
26225 | MTK | 0 | 6 | 6 1/2 | 0 | |||||
26226 | MTKE | 500 | 1.0000 | 0 | ||||||
26227 | MTKN | 200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.5000 | 200 | |
26228 | MTKXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.70 | 2.72 | 2059 | |
26229 | MTL | 200 | 51 7/8 | 51 3/8 | 52 | 0 | ||||
26230 | MTLB | 0 | 0 | |||||||
26231 | MTLC | 400 | 2 7/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 5/16 | 2 7/16 | 41400 | |
26232 | MTLF | 0 | 0 | |||||||
26233 | MTLFX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.72 | 0 | |
26234 | MTLG | 100 | 15 1/4 | 15 1/4 | 15 3/4 | 15 | 15 | 15 3/4 | 12700 | |
26235 | MTLI | 400 | 19 | 19 | 19 1/2 | 0 | ||||
26236 | MTLK | 0 | 0 | |||||||
26237 | MTLL | 0 | 0 | |||||||
26238 | MTLM | 100 | 3 9/16 | 3 9/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 33200 | |
26239 | MTLO | 0 | 0 | |||||||
26240 | MTLP | 1600 | 0.0200 | 0 | ||||||
26241 | MTLS | 1000 | 24 1/4 | 23 1/2 | 24 1/4 | 23 | 24 | 24 1/4 | 53100 | |
26242 | MTLT | 0 | 0 | |||||||
26243 | MTLV | 0 | 0 | |||||||
26244 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
26245 | MTMB | 500 | 14.5000 | 0 | ||||||
26246 | MTMC | 2000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 8800 | |
26247 | MTMD | 0 | 0 | |||||||
26248 | MTMI | 0 | 0 | |||||||
26249 | MTMIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.64 | 0 | |
26250 | MTMR | 100 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.1250 | 10.0000 | 100 | |
26251 | MTMRU | 3000 | 9.1250 | 9.1250 | 10.1250 | 0 | ||||
26252 | MTMRW | 5000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
26253 | MTMRZ | 500 | 4.8750 | 4.7500 | 5.7500 | 0 | ||||
26254 | MTMX | 0 | 0 | |||||||
26255 | MTMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.64 | 2.63 | 620 | |
26256 | MTMu | 0 | 0 | |||||||
26257 | MTN | 0 | 0 | |||||||
26258 | MTNC | 0 | 0 | |||||||
26259 | MTND | 0 | 0 | |||||||
26260 | MTNI | 0 | 0 | |||||||
26261 | MTNT | 0 | 0 | |||||||
26262 | MTO | 0 | 0 | |||||||
26263 | MTON | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 14 | 1500 | |
26264 | MTOR | 10000 | 1.8750 | 1.9687 | 1.9687 | 1.8750 | 1.8750 | 1.9375 | 155100 | |
26265 | MTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.90 | 5.00 | 712 | |
26266 | MTP | 400 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/2 | 21 5/8 | 8400 | |
26267 | MTPK | 0 | 0 | |||||||
26268 | MTPN | 0 | 0 | |||||||
26269 | MTPR | 0 | 0 | |||||||
26270 | MTPT | 0 | 0 | |||||||
26271 | MTPV | 0 | 0 | |||||||
26272 | MTPW | 0 | 0 | |||||||
26273 | MTPWN | 100 | 55.2500 | 0 | ||||||
26274 | MTPWO | 100 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.1875 | 25.6250 | 600 | |
26275 | MTPWP | 100 | 78.2500 | 0 | ||||||
26276 | MTQI | 100 | 82.5000 | 0 | ||||||
26277 | MTR | 200 | 44 3/4 | 45 3/8 | 46 5/8 | 0 | ||||
26278 | MTRA | 1000 | 5 63/64 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 24700 | |
26279 | MTRAX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.69 | 0 | |
26280 | MTRBX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
26281 | MTRCX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
26282 | MTRD | 0 | 0 | |||||||
26283 | MTRDU | 0 | 0 | |||||||
26284 | MTREX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.51 | 0 | |
26285 | MTRN | 900 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 3000 | |
26286 | MTRO | 6000 | 1 | 1 | 1 1/8 | 0 | ||||
26287 | MTRP | 0 | 0.2500 | 1.2500 | 0 | |||||
26288 | MTRT | 500 | 0.2900 | 0.3000 | 0.4687 | 0 | ||||
26289 | MTRX | 1000 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/8 | 6 3/8 | 38500 | |
26290 | MTS | 1000 | 17 5/8 | 0 | ||||||
26291 | MTSB | 0 | 0 | |||||||
26292 | MTSBY | 0 | 0 | |||||||
26293 | MTSC | 500 | 20 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 5600 | |
26294 | MTSI | 700 | 17 3/8 | 18 | 18 3/8 | 17 3/8 | 17 3/8 | 17 3/4 | 19400 | |
26295 | MTSN | 600 | 11 | 11 | 11 1/8 | 10 5/8 | 10 3/4 | 11 | 89300 | |
26296 | MTSR | 2000 | 0.0200 | 0 | ||||||
26297 | MTST | 100 | 8 3/8 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 31400 | |
26298 | MTT | 1100 | 9 9/16 | 9 11/16 | 9 11/16 | 9 9/16 | 9 1/2 | 9 3/4 | 3000 | |
26299 | MTTB | 5000 | 11.8750 | 12.0625 | 12.0625 | 11.8750 | 12.0000 | 12.2500 | 5400 | |
26300 | MTTC | 0 | 0 | |||||||
26301 | MTTFX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
26302 | MTTG | 0 | 0 | |||||||
26303 | MTTL | 400 | 7.0000 | 7.0000 | 7.7500 | 0 | ||||
26304 | MTTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.94 | 4663 | |
26305 | MTTpC | 150 | 50 1/2 | 0 | ||||||
26306 | MTTpZ | 100 | 26 | 26 | 26 | 26 | 200 | |||
26307 | MTU | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
26308 | MTUC | 100 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
26309 | MTV | 0 | 0 | |||||||
26310 | MTVN | 0 | 0 | |||||||
26311 | MTW | 200 | 32 1/8 | 32 3/8 | 32 3/8 | 32 1/8 | 32 | 32 5/8 | 400 | |
26312 | MTWK | 0 | 0 | |||||||
26313 | MTWKF | 3000 | 10 1/4 | 9 7/8 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 7500 | |
26314 | MTWL | 0 | 0 | |||||||
26315 | MTWM | 0 | 0 | |||||||
26316 | MTWN | 200 | 40 3/4 | 0 | ||||||
26317 | MTWNP | 0 | 0 | |||||||
26318 | MTWO | 600 | 7 1/16 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 1700 | |
26319 | MTWP | 0 | 0 | |||||||
26320 | MTWS | 0 | 0 | |||||||
26321 | MTWT | 0 | 0 | |||||||
26322 | MTWX | 0 | 0 | |||||||
26323 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
26324 | MTX | 200 | 39 | 39 | 39 | 39 | 38 3/4 | 39 1/4 | 200 | |
26325 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
26326 | MTXN | 0 | 0 | |||||||
26327 | MTXS | 0 | 0 | |||||||
26328 | MTXT | 0 | 0 | |||||||
26329 | MTY | 400 | 4 1/4 | 0 | ||||||
26330 | MTYXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.85 | 2.87 | 324 | |
26331 | MU | 1000 | 31 3/4 | 31 7/8 | 32 1/2 | 31 5/8 | 31 1/2 | 31 5/8 | 12900 | |
26332 | MUA | 1000 | 12 5/8 | 12 1/4 | 12 7/8 | 0 | ||||
26333 | MUAAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.31 | 0 | |
26334 | MUAKX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
26335 | MUALF | 0 | 0 | |||||||
26336 | MUAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.47 | 4.56 | 28 | |
26337 | MUAYX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
26338 | MUBAX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.47 | 0 | |
26339 | MUBFX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 22.92 | 0 | |
26340 | MUBKX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
26341 | MUBYX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
26342 | MUCAX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.01 | 0 | |
26343 | MUCKX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
26344 | MUCO | 1000 | 10.6875 | 0 | ||||||
26345 | MUCP | 1000 | 10.2500 | 10.5625 | 11.0000 | 10.0625 | 10.1875 | 10.2500 | 441000 | |
26346 | MUCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.08 | 3.09 | 4259 | |
26347 | MUCYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
26348 | MUDK | 0 | 0 | |||||||
26349 | MUEI | 100 | 21 3/4 | 22 | 22 3/8 | 21 3/4 | 21 3/4 | 22 | 164700 | |
26350 | MUEL | 200 | 33 | 33 1/2 | 35 3/4 | 0 | ||||
26351 | MUFAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
26352 | MUFKX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
26353 | MUFYX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
26354 | MUGAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.28 | 0 | |
26355 | MUGKX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
26356 | MUGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.15 | 898 | |
26357 | MUGYX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
26358 | MUHC | 1000 | 0.0050 | 0 | ||||||
26359 | MUHLX | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | |
26360 | MUIA | 0 | 0 | |||||||
26361 | MUIAX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 16.08 | 0 | |
26362 | MUIBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 | |
26363 | MUIFX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 21.07 | 0 | |
26364 | MUIGX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.19 | 0 | |
26365 | MUIKX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
26366 | MUIYX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
26367 | MUKA | 0 | 0 | |||||||
26368 | MUKXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.57 | 4.66 | 358 | |
26369 | MUKpA | 2200 | 25 7/8 | 25 7/8 | 26 1/8 | 25 7/8 | 7800 | |||
26370 | MUL | 300 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/8 | 21 5/8 | 300 | |
26371 | MULAX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 22.97 | 0 | |
26372 | MULE | 0 | 0 | |||||||
26373 | MULI | 0 | 0 | |||||||
26374 | MULKX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | |
26375 | MULN | 0 | 0 | |||||||
26376 | MULR | 0 | 0 | |||||||
26377 | MULS | 0 | 0 | |||||||
26378 | MULT | 1000 | 0.2900 | 0.2800 | 0.3300 | 0.2800 | 0.2900 | 0.3400 | 39400 | |
26379 | MULTW | 0 | 0 | |||||||
26380 | MULTZ | 0 | 0 | |||||||
26381 | MULYX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | |
26382 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
26383 | MUMAX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.76 | 0 | |
26384 | MUMKX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
26385 | MUMYX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
26386 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
26387 | MUNA | 0 | 0 | |||||||
26388 | MUNI | 0 | 0 | |||||||
26389 | MUNIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
26390 | MUNK | 0 | 0 | |||||||
26391 | MUNKX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
26392 | MUNL | 0 | 0 | |||||||
26393 | MUNR | 0 | 0 | |||||||
26394 | MUNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.19 | 3.19 | 2696 | |
26395 | MUNYX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
26396 | MUO | 100 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
26397 | MUR | 100 | 50 | 49 7/8 | 50 3/8 | 0 | ||||
26398 | MURD | 9500 | 0.0937 | 0.0625 | 0.1250 | 0 | ||||
26399 | MURF | 0 | 0 | |||||||
26400 | MURI | 0 | 0 | |||||||
26401 | MURM | 0 | 0 | |||||||
26402 | MURN | 0 | 0 | |||||||
26403 | MURP | 0 | 0 | |||||||
26404 | MURR | 0 | 0 | |||||||
26405 | MURX | 0 | 0 | |||||||
26406 | MURXF | 500 | 5 15/16 | 5 1/2 | 6 1/8 | 5 1/2 | 5 7/8 | 6 | 83800 | |
26407 | MURY | 0 | 0 | |||||||
26408 | MUS | 0 | 0 | |||||||
26409 | MUSE | 500 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
26410 | MUSEX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
26411 | MUSGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
26412 | MUSKX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
26413 | MUSM | 0 | 0 | |||||||
26414 | MUSMF | 0 | 0 | |||||||
26415 | MUSO | 10000 | 0.0100 | 0.0010 | 0.0200 | 0 | ||||
26416 | MUSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.68 | 4.77 | 294 | |
26417 | MUSYX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
26418 | MUTAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.85 | 0 | |
26419 | MUTHX | 0 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 0 | |
26420 | MUTKX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
26421 | MUTS | 500 | 17.0000 | 0 | ||||||
26422 | MUTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.94 | 5.07 | 951 | |
26423 | MUTYX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
26424 | MUUKX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
26425 | MUUYX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
26426 | MUVYX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
26427 | MUXAX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.33 | 0 | |
26428 | MUXKX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
26429 | MUXYX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
26430 | MUY | 400 | 23 1/2 | 0 | ||||||
26431 | MUYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.72 | 4.82 | 3058 | |
26432 | MUZ | 0 | 0 | |||||||
26433 | MUZA | 0 | 0 | |||||||
26434 | MUZB | 0 | 0 | |||||||
26435 | MUZC | 0 | 0 | |||||||
26436 | MUZD | 0 | 0 | |||||||
26437 | MUZE | 0 | 0 | |||||||
26438 | MUZF | 0 | 0 | |||||||
26439 | MUZG | 0 | 0 | |||||||
26440 | MUZH | 0 | 0 | |||||||
26441 | MUZI | 0 | 0 | |||||||
26442 | MUZK | 0 | 0 | |||||||
26443 | MUZL | 0 | 0 | |||||||
26444 | MUZM | 0 | 0 | |||||||
26445 | MUZN | 0 | 0 | |||||||
26446 | MUZO | 0 | 0 | |||||||
26447 | MUZP | 0 | 0 | |||||||
26448 | MUZR | 0 | 0 | |||||||
26449 | MUZS | 0 | 0 | |||||||
26450 | MUZT | 0 | 0 | |||||||
26451 | MUZV | 0 | 0 | |||||||
26452 | MUZW | 0 | 0 | |||||||
26453 | MUZX | 0 | 0 | |||||||
26454 | MUZY | 0 | 0 | |||||||
26455 | MVAAX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 21.40 | 0 | |
26456 | MVAC | 100 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 700 | |
26457 | MVAK | 0 | 0 | |||||||
26458 | MVAT | 0 | 0 | |||||||
26459 | MVBI | 2000 | 38 1/2 | 37 1/2 | 38 3/4 | 37 1/2 | 37 1/2 | 38 3/4 | 14600 | |
26460 | MVC | 1000 | 12 3/8 | 0 | ||||||
26461 | MVCO | 1000 | 5 | 5 | 5 1/8 | 4 3/4 | 4 5/8 | 5 | 54200 | |
26462 | MVCOW | 2000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 3/8 | 5000 | |
26463 | MVEDX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
26464 | MVEFX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.39 | 0 | |
26465 | MVF | 1400 | 9 3/16 | 9 3/16 | 9 3/16 | 9 3/16 | 9 | 9 3/8 | 1400 | |
26466 | MVFA | 0 | 0 | |||||||
26467 | MVFF | 0 | 0 | |||||||
26468 | MVH | 0 | 352.94 | 0 | ||||||
26469 | MVIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.28 | 0 | |
26470 | MVII | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 | 24 1/2 | 400 | |
26471 | MVIN | 0 | 0 | |||||||
26472 | MVIS | 1000 | 6 1/4 | 6 13/16 | 6 13/16 | 6 1/4 | 6 1/4 | 6 3/8 | 62100 | |
26473 | MVISW | 900 | 1 7/8 | 2 | 2 | 1 7/8 | 1 13/16 | 2 | 54000 | |
26474 | MVJ | 1200 | 12 7/8 | 0 | ||||||
26475 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
26476 | MVL.W | 0 | 0 | |||||||
26477 | MVLBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
26478 | MVLFX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.75 | 0 | |
26479 | MVLL | 0 | 0 | |||||||
26480 | MVLS | 0 | 0 | |||||||
26481 | MVLW | 0 | 0 | |||||||
26482 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
26483 | MVM | 2300 | 12 | 0 | ||||||
26484 | MVMS | 0 | 0 | |||||||
26485 | MVP | 2000 | 12 | 0 | ||||||
26486 | MVPMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
26487 | MVS | 600 | 12 1/2 | 0 | ||||||
26488 | MVSA | 0 | 0 | |||||||
26489 | MVSAY | 0 | 0 | |||||||
26490 | MVSC | 0 | 0 | |||||||
26491 | MVSI | 5800 | 10 3/16 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 43500 | |
26492 | MVSIW | 2000 | 6 3/16 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 22000 | |
26493 | MVSTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.34 | 0 | |
26494 | MVT | 1000 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
26495 | MVTV | 1500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 1500 | |
26496 | MVTVL | 1500 | 0.7500 | 0.5625 | 1.2500 | 4200 | ||||
26497 | MVY | 2000 | 12 | 12 | 12 | 12 | 2000 | |||
26498 | MWAAX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.94 | 0 | |
26499 | MWABX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
26500 | MWACX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | |
26501 | MWAR | 17000 | 15 7/8 | 16 1/8 | 16 1/8 | 15 1/2 | 15 1/2 | 15 7/8 | 121300 | |
26502 | MWAV | 200 | 2 5/8 | 2 1/4 | 3 | 2 1/4 | 2 1/4 | 2 3/4 | 900 | |
26503 | MWBI | 100 | 25 1/2 | 25 | 25 1/2 | 25 | 25 1/4 | 26 1/2 | 200 | |
26504 | MWBX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/4 | 4000 | |
26505 | MWCp | 0 | 0 | |||||||
26506 | MWDS | 1700 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 11000 | |
26507 | MWDSW | 800 | 1/16 | 1/8 | 9/32 | 0 | ||||
26508 | MWEBX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
26509 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
26510 | MWEFX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 19.61 | 0 | |
26511 | MWEG | 0 | 0 | |||||||
26512 | MWEX | 5000 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
26513 | MWFD | 200 | 22 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 22 | 8700 | |
26514 | MWFIX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
26515 | MWFS | 100 | 23.3750 | 0 | ||||||
26516 | MWGBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
26517 | MWGP | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 15 1/2 | 16 | 16 1/2 | 29400 | |
26518 | MWGTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 | |
26519 | MWGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.70 | 2.72 | 257 | |
26520 | MWHS | 1000 | 23 | 22 | 23 1/4 | 22 | 23 | 23 1/4 | 315300 | |
26521 | MWI | 0 | 0 | |||||||
26522 | MWK | 1800 | 6 3/4 | 6 3/8 | 6 13/16 | 0 | ||||
26523 | MWKG | 0 | 0 | |||||||
26524 | MWKGF | 0 | 0.3600 | 0 | ||||||
26525 | MWKSF | 0 | 0 | |||||||
26526 | MWLMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.15 | 0 | |
26527 | MWOBX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | |
26528 | MWOCX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
26529 | MWOFX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 20.89 | 0 | |
26530 | MWPSL | 200 | 53.8000 | 0 | ||||||
26531 | MWPSM | 100 | 49.4375 | 0 | ||||||
26532 | MWPSP | 100 | 57.0000 | 0 | ||||||
26533 | MWRK | 300 | 12 | 11 3/8 | 12 3/4 | 11 3/8 | 11 1/4 | 12 3/4 | 4600 | |
26534 | MWSS | 500 | 3/8 | 3/8 | 3/4 | 0 | ||||
26535 | MWT | 100 | 20 | 18 3/4 | 19 1/4 | 0 | ||||
26536 | MWTAX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.56 | 0 | |
26537 | MWTC | 9900 | 0.9375 | 0.5000 | 1.5000 | 0 | ||||
26538 | MWTI | 0 | 0 | |||||||
26539 | MWW | 0 | 0 | |||||||
26540 | MWWSSE | 0 | 0 | |||||||
26541 | MX | 300 | 25 7/8 | 25 3/8 | 26 5/8 | 0 | ||||
26542 | MXA | 300 | 12 | 0 | ||||||
26543 | MXAM | 5000 | 0.1300 | 0.1000 | 0.1300 | 0 | ||||
26544 | MXC | 300 | 5 5/8 | 0 | ||||||
26545 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
26546 | MXCO | 0 | 0 | |||||||
26547 | MXCS | 0 | 0 | |||||||
26548 | MXD | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | |||
26549 | MXE | 300 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 10 1/2 | 10 7/8 | 800 | |
26550 | MXF | 100 | 15 7/8 | 16 | 16 | 15 7/8 | 15 5/8 | 16 1/4 | 2700 | |
26551 | MXFA | 0 | 0 | |||||||
26552 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
26553 | MXFrw | 0 | 0 | |||||||
26554 | MXHC | 1000 | 3.3750 | 0 | ||||||
26555 | MXHS | 0 | 0 | |||||||
26556 | MXI | 0 | 581.40 | 0 | ||||||
26557 | MXIC | 0 | 0 | |||||||
26558 | MXICY | 700 | 12 1/2 | 12 1/2 | 12 9/16 | 12 1/2 | 12 3/8 | 12 1/2 | 92700 | |
26559 | MXIM | 900 | 35 1/4 | 32 1/8 | 35 1/2 | 31 7/8 | 35 1/4 | 35 1/2 | 1195100 | |
26560 | MXIN | 200 | 38.5000 | 0 | ||||||
26561 | MXIS | 100 | 13 1/4 | 13 | 13 5/16 | 12 3/4 | 12 1/2 | 13 1/4 | 36600 | |
26562 | MXL | 0 | 9.35 | 9.64 | 9.66 | 9.31 | 0 | |||
26563 | MXM | 200 | 37 5/8 | 39 3/8 | 39 7/8 | 0 | ||||
26564 | MXMA | 0 | 0 | |||||||
26565 | MXMAP | 0 | 0 | |||||||
26566 | MXMC | 0 | 0 | |||||||
26567 | MXME | 0 | 0 | |||||||
26568 | MXMG | 0 | 0 | |||||||
26569 | MXMH | 0 | 0 | |||||||
26570 | MXMN | 0 | 0 | |||||||
26571 | MXMO | 0 | 0 | |||||||
26572 | MXMP | 0 | 0 | |||||||
26573 | MXMR | 0 | 0 | |||||||
26574 | MXMX | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.7500 | 500 | |
26575 | MXN | 0 | 48.20 | 48.20 | 48.20 | 48.20 | 0 | |||
26576 | MXNN | 0 | 0 | |||||||
26577 | MXP | 1000 | 4 | 4 | 4 1/4 | 0 | ||||
26578 | MXPA | 0 | 0 | |||||||
26579 | MXPC | 1000 | 0.1250 | 0.0625 | 0.2187 | 0 | ||||
26580 | MXPH | 0 | 0 | |||||||
26581 | MXPL | 0 | 0 | |||||||
26582 | MXPN | 0 | 0 | |||||||
26583 | MXPP | 0 | 0 | |||||||
26584 | MXPS | 0 | 0 | |||||||
26585 | MXPT | 0 | 0 | |||||||
26586 | MXPpA | 2000 | 5 1/8 | 5 | 5 1/8 | 0 | ||||
26587 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
26588 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
26589 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
26590 | MXS | 0 | 2026.00 | 0 | ||||||
26591 | MXSB | 0 | 0 | |||||||
26592 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
26593 | MXSEX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
26594 | MXSFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
26595 | MXSP | 0 | 0 | |||||||
26596 | MXSPX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
26597 | MXSV | 500 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1800 | |
26598 | MXSpA | 1200 | 26 1/4 | 0 | ||||||
26599 | MXT | 100 | 34 5/8 | 0 | ||||||
26600 | MXTC | 0 | 0 | |||||||
26601 | MXTL | 0 | 0 | |||||||
26602 | MXTR | 0 | 0 | |||||||
26603 | MXU | 0 | 2035.60 | 2035.60 | 2035.60 | 2035.60 | 0 | |||
26604 | MXV | 0 | 48.47 | 48.19 | 48.47 | 48.19 | 0 | |||
26605 | MXWL | 800 | 29 | 29 1/4 | 29 1/2 | 28 1/2 | 28 1/4 | 29 1/2 | 6500 | |
26606 | MXX | 0 | 333.51 | 336.53 | 337.74 | 332.83 | 0 | |||
26607 | MXXU | 0 | 0 | |||||||
26608 | MXY | 0 | 93.49 | 96.41 | 96.58 | 93.07 | 0 | |||
26609 | MXZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
26610 | MYAN | 0 | 0 | |||||||
26611 | MYBA | 0 | 0 | |||||||
26612 | MYC | 3000 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
26613 | MYCO | 10000 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 96500 | |
26614 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
26615 | MYD | 800 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
26616 | MYE | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 700 | |||
26617 | MYER | 2000 | 15.2500 | 0 | ||||||
26618 | MYET | 0 | 0 | |||||||
26619 | MYF | 600 | 14 7/8 | 14 1/2 | 15 | 0 | ||||
26620 | MYG | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 1/2 | 100 | |
26621 | MYGA | 0 | 0 | |||||||
26622 | MYGB | 0 | 0 | |||||||
26623 | MYGE | 0 | 0 | |||||||
26624 | MYGG | 0 | 0 | |||||||
26625 | MYGI | 0 | 0 | |||||||
26626 | MYGN | 10000 | 26 3/4 | 26 | 28 | 26 | 26 1/2 | 26 3/4 | 193700 | |
26627 | MYGO | 0 | 0 | |||||||
26628 | MYGS | 0 | 0 | |||||||
26629 | MYI | 500 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
26630 | MYJ | 400 | 13 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
26631 | MYL | 1000 | 15 1/2 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 3/4 | 6200 | |
26632 | MYLC | 0 | 0 | |||||||
26633 | MYLF | 0 | 0 | |||||||
26634 | MYLL | 0 | 0 | |||||||
26635 | MYLN | 0 | 0 | |||||||
26636 | MYLP | 0 | 0 | |||||||
26637 | MYLS | 0 | 0 | |||||||
26638 | MYLT | 0 | 0 | |||||||
26639 | MYLX | 3000 | 17 | 15 3/8 | 17 1/4 | 15 3/8 | 17 | 17 1/8 | 790700 | |
26640 | MYM | 700 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
26641 | MYN | 1300 | 14 7/8 | 14 3/4 | 15 3/8 | 0 | ||||
26642 | MYR | 600 | 11 1/2 | 10 5/8 | 11 | 0 | ||||
26643 | MYRD | 0 | 0 | |||||||
26644 | MYRW | 0 | 0 | |||||||
26645 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
26646 | MYS | 3000 | 16 1/2 | 15 3/4 | 16 1/4 | 0 | ||||
26647 | MYSD | 20000 | 0.1250 | 0 | ||||||
26648 | MYSU | 0 | 0 | |||||||
26649 | MYSW | 1000 | 4 3/8 | 3 3/4 | 4 1/2 | 3 3/4 | 4 | 4 3/8 | 7500 | |
26650 | MYT | 1100 | 12 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
26651 | MYTK | 0 | 0 | |||||||
26652 | MYV | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
26653 | MYW | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
26654 | MYX | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
26655 | MYY | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
26656 | MYZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
26657 | MZ | 0 | 0 | |||||||
26658 | MZA | 1900 | 12 1/8 | 0 | ||||||
26659 | MZAO | 0 | 0 | |||||||
26660 | MZB | 0 | 85.50 | 0 | ||||||
26661 | MZDA | 0 | 0 | |||||||
26662 | MZDAF | 0 | 0 | |||||||
26663 | MZEI | 10000 | 0.1200 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1300 | 90000 | |
26664 | MZNC | 60000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
26665 | MZON | 3500 | 25 3/8 | 26 | 26 | 25 1/4 | 25 1/4 | 25 1/2 | 24000 | |
26666 | MZP | 0 | 15.00 | 0 | ||||||
26667 | MZR | 0 | 0 | |||||||
26668 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
26669 | N | 100 | 29 3/8 | 29 | 30 1/8 | 0 | ||||
26670 | N.AEG | 0 | 0 | |||||||
26671 | N.AHL | 0 | 0 | |||||||
26672 | N.AKZ | 0 | 0 | |||||||
26673 | N.AMB | 0 | 0 | |||||||
26674 | N.AME | 0 | 0 | |||||||
26675 | N.BOL | 0 | 0 | |||||||
26676 | N.BOR | 0 | 0 | |||||||
26677 | N.BOS | 0 | 0 | |||||||
26678 | N.CET | 0 | 0 | |||||||
26679 | N.CSM | 0 | 0 | |||||||
26680 | N.DSM | 0 | 0 | |||||||
26681 | N.ELS | 0 | 0 | |||||||
26682 | N.EVC | 0 | 0 | |||||||
26683 | N.FDP | 0 | 0 | |||||||
26684 | N.FMC | 0 | 0 | |||||||
26685 | N.GEC | 0 | 0 | |||||||
26686 | N.GEP | 0 | 0 | |||||||
26687 | N.GIS | 0 | 0 | |||||||
26688 | N.GRB | 0 | 0 | |||||||
26689 | N.HAG | 0 | 0 | |||||||
26690 | N.HCS | 0 | 0 | |||||||
26691 | N.HDA | 0 | 0 | |||||||
26692 | N.HEI | 0 | 0 | |||||||
26693 | N.IHC | 0 | 0 | |||||||
26694 | N.ING | 0 | 0 | |||||||
26695 | N.KBB | 0 | 0 | |||||||
26696 | N.KBM | 0 | 0 | |||||||
26697 | N.KHG | 0 | 0 | |||||||
26698 | N.KLM | 0 | 0 | |||||||
26699 | N.KNG | 0 | 0 | |||||||
26700 | N.KNP | 0 | 0 | |||||||
26701 | N.KPN | 0 | 0 | |||||||
26702 | N.KWE | 0 | 0 | |||||||
26703 | N.MTE | 0 | 0 | |||||||
26704 | N.NBM | 0 | 0 | |||||||
26705 | N.NED | 0 | 0 | |||||||
26706 | N.NEH | 0 | 0 | |||||||
26707 | N.NEV | 0 | 0 | |||||||
26708 | N.NKF | 0 | 0 | |||||||
26709 | N.NUT | 0 | 0 | |||||||
26710 | N.OCE | 0 | 0 | |||||||
26711 | N.PAK | 0 | 0 | |||||||
26712 | N.PHI | 0 | 0 | |||||||
26713 | N.RBK | 0 | 0 | |||||||
26714 | N.RND | 0 | 0 | |||||||
26715 | N.ROB | 0 | 0 | |||||||
26716 | N.ROD | 0 | 0 | |||||||
26717 | N.RVS | 0 | 0 | |||||||
26718 | N.UN | 0 | 0 | |||||||
26719 | N.VDX | 0 | 0 | |||||||
26720 | N.VMS | 0 | 0 | |||||||
26721 | N.VNU | 0 | 0 | |||||||
26722 | N.VOM | 0 | 0 | |||||||
26723 | N.VST | 0 | 0 | |||||||
26724 | N.WER | 0 | 0 | |||||||
26725 | N.WGN | 0 | 0 | |||||||
26726 | N.WOK | 0 | 0 | |||||||
26727 | NA | 200 | 34 | 33 1/2 | 34 1/8 | 33 1/2 | 33 1/2 | 34 | 800 | |
26728 | NAAAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.83 | 0 | |
26729 | NAABX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
26730 | NAAC | 1000 | 1.5000 | 1.5000 | 1.6875 | 1.5000 | 1.3750 | 1.5625 | 7000 | |
26731 | NAB | 100 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 200 | |||
26732 | NABA | 0 | 0 | |||||||
26733 | NABC | 300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 400 | |
26734 | NABCX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
26735 | NABD | 0 | 0 | |||||||
26736 | NABGX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.74 | 0 | |
26737 | NABI | 3000 | 9 11/16 | 9 5/8 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 176400 | |
26738 | NABL | 0 | 0 | |||||||
26739 | NABM | 0 | 0 | |||||||
26740 | NABN | 0 | 0 | |||||||
26741 | NABO | 0 | 0 | |||||||
26742 | NABP | 0 | 0 | |||||||
26743 | NABR | 0 | 0 | |||||||
26744 | NABS | 0 | 0 | |||||||
26745 | NABV | 0 | 0 | |||||||
26746 | NABW | 0 | 0 | |||||||
26747 | NAC | 100 | 19 | 18 7/8 | 19 1/4 | 0 | ||||
26748 | NACB | 40 | 527.0000 | 0 | ||||||
26749 | NACBX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
26750 | NACC | 0 | 0 | |||||||
26751 | NACF | 0 | 0 | |||||||
26752 | NACGX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
26753 | NACH | 0 | 0 | |||||||
26754 | NACL | 0 | 0 | |||||||
26755 | NACP | 0 | 0 | |||||||
26756 | NACXX | 0 | 0.36 | 4.82 | 4.94 | 74 | ||||
26757 | NADX | 400 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 1300 | |
26758 | NAE | 20000 | 15 | 15 | 15 1/8 | 15 | 15 | 15 1/8 | 31100 | |
26759 | NAEBX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
26760 | NAEC | 0 | 0 | |||||||
26761 | NAECX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
26762 | NAED | 0 | 0 | |||||||
26763 | NAEF | 0 | 0 | |||||||
26764 | NAEG | 3000 | 0.0800 | 0.0800 | 0.1000 | 0 | ||||
26765 | NAEGX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 21.19 | 0 | |
26766 | NAEI | 0 | 0 | |||||||
26767 | NAEIX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
26768 | NAEL | 0 | 0 | |||||||
26769 | NAEM | 0 | 0 | |||||||
26770 | NAEMX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
26771 | NAEN | 0 | 0 | |||||||
26772 | NAEO | 0 | 0 | |||||||
26773 | NAEP | 0 | 0 | |||||||
26774 | NAER | 0 | 0 | |||||||
26775 | NAES | 0 | 0 | |||||||
26776 | NAESX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
26777 | NAET | 0 | 0 | |||||||
26778 | NAEX | 0 | 0 | |||||||
26779 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
26780 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
26781 | NAF | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 200 | |
26782 | NAFA | 0 | 0 | |||||||
26783 | NAFC | 300 | 17 1/4 | 17 3/16 | 17 1/2 | 16 7/8 | 17 | 17 1/2 | 4200 | |
26784 | NAGAX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.11 | 0 | |
26785 | NAGBX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
26786 | NAGCX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
26787 | NAGGX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
26788 | NAGIX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | |
26789 | NAGPX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
26790 | NAGQX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
26791 | NAGRX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.85 | 0 | |
26792 | NAGTX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
26793 | NAGVX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.20 | 0 | |
26794 | NAI | 600 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 600 | |||
26795 | NAIAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.29 | 0 | |
26796 | NAIBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.76 | 0 | |
26797 | NAICX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
26798 | NAIDX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
26799 | NAIG | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 6 | 4000 | |
26800 | NAIGX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.61 | 0 | |
26801 | NAII | 0 | 0 | |||||||
26802 | NAIIB | 0 | 0 | |||||||
26803 | NAINX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.77 | 0 | |
26804 | NAIO | 0 | 0 | |||||||
26805 | NAIP | 0 | 0 | |||||||
26806 | NAIR | 20000 | 0.0800 | 0 | ||||||
26807 | NAK | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/4 | 10 7/8 | 500 | |
26808 | NAKC | 0 | 0 | |||||||
26809 | NAKD | 0 | 0 | |||||||
26810 | NAKR | 0 | 0 | |||||||
26811 | NAKY | 0 | 0 | |||||||
26812 | NAL | 0 | 0 | |||||||
26813 | NALAX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.29 | 0 | |
26814 | NALBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
26815 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
26816 | NALF | 1000 | 14 1/8 | 14 3/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 3/8 | 62400 | |
26817 | NALFX | 0 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 34.50 | 0 | |
26818 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
26819 | NAMB | 800 | 3.0000 | 0 | ||||||
26820 | NAMC | 300 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
26821 | NAMCX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
26822 | NAME | 8000 | 0.8750 | 0 | ||||||
26823 | NAMFX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.94 | 0 | |
26824 | NAMG | 0 | 0 | |||||||
26825 | NAMXX | 0 | 0.36 | 4.82 | 4.94 | 74 | ||||
26826 | NAN | 1000 | 4 3/8 | 0 | ||||||
26827 | NANE | 0 | 0 | |||||||
26828 | NANO | 300 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 5300 | |
26829 | NANOC | 0 | 0 | |||||||
26830 | NAOBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
26831 | NAP | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 1/2 | 100 | |
26832 | NAPE | 100 | 20.0000 | 0 | ||||||
26833 | NAPGX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.54 | 0 | |
26834 | NAPK | 0 | 0 | |||||||
26835 | NAPL | 0 | 0 | |||||||
26836 | NAPO | 0 | 0 | |||||||
26837 | NAPP | 0 | 0 | |||||||
26838 | NAPPP | 0 | 0 | |||||||
26839 | NAPS | 0 | 0 | |||||||
26840 | NAPV | 0 | 0 | |||||||
26841 | NAPXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 5.10 | 192 | |
26842 | NAQBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
26843 | NARA | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 | |||
26844 | NARAX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.03 | 0 | |
26845 | NARBX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
26846 | NARL | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
26847 | NAS | 0 | 738.36 | 0 | ||||||
26848 | NASAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
26849 | NASB | 1000 | 31 7/16 | 30 3/4 | 31 7/16 | 30 3/4 | 30 3/4 | 33 1/2 | 6800 | |
26850 | NASBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
26851 | NASCX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 19.39 | 0 | |
26852 | NASF | 1400 | 1.0000 | 0 | ||||||
26853 | NASIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
26854 | NASTX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.40 | 0 | |
26855 | NAT/WS | 5000 | 3 1/4 | 0 | ||||||
26856 | NATBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
26857 | NATC | 0 | 0.0400 | 0 | ||||||
26858 | NATD | 3000 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | ||||
26859 | NATDW | 5000 | 1/2 | 7/16 | 11/16 | 0 | ||||
26860 | NATFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
26861 | NATG | 2900 | 23.0000 | 0 | ||||||
26862 | NATH | 3000 | 3 1/8 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/8 | 3 3/16 | 28300 | |
26863 | NATI | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 26 1/2 | 27 1/4 | 4800 | |
26864 | NATK | 2000 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 24400 | |
26865 | NATL | 7000 | 3 5/16 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 7/16 | 57000 | |
26866 | NATLW | 25000 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | ||||
26867 | NATP | 0 | 0 | |||||||
26868 | NATR | 200 | 22 1/2 | 22 1/4 | 23 | 21 1/2 | 22 1/2 | 23 | 109500 | |
26869 | NATS | 800 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 7 3/4 | 8 5/8 | 2000 | |
26870 | NATT | 0 | 0 | |||||||
26871 | NATU | 0 | 0 | |||||||
26872 | NATW | 500 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 14500 | |
26873 | NAUB | 0 | 0 | |||||||
26874 | NAUBF | 0 | 0 | |||||||
26875 | NAUBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
26876 | NAUGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
26877 | NAUT | 1000 | 33 9/16 | 33 | 33 5/8 | 33 | 33 | 33 5/8 | 186900 | |
26878 | NAV | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 9 5/8 | 100 | |
26879 | NAVC | 0 | 0 | |||||||
26880 | NAVG | 1000 | 19 | 19 | 19 | 18 7/8 | 18 1/2 | 19 | 2900 | |
26881 | NAVH | 0 | 0 | |||||||
26882 | NAVI | 0 | 0 | |||||||
26883 | NAVK | 0 | 0 | |||||||
26884 | NAVR | 500 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 34700 | |
26885 | NAVT | 0 | 0 | |||||||
26886 | NAVW | 0 | 0 | |||||||
26887 | NAVY | 0 | 0 | |||||||
26888 | NAVpD | 100 | 9 | 0 | ||||||
26889 | NAVpG | 300 | 55 | 0 | ||||||
26890 | NAWCX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
26891 | NAWGX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 18.84 | 0 | |
26892 | NAZ | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
26893 | NAZF | 0 | 0 | |||||||
26894 | NB | 100 | 88 3/8 | 87 7/8 | 88 3/8 | 87 3/4 | 88 | 88 5/8 | 1200 | |
26895 | NBAAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
26896 | NBABX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
26897 | NBAFX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
26898 | NBAIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
26899 | NBAK | 300 | 64 | 64 | 64 | 64 | 64 | 65 1/2 | 300 | |
26900 | NBAM | 0 | 0 | |||||||
26901 | NBCF | 0 | 0 | |||||||
26902 | NBCFO | 3700 | 25.2500 | 24.7500 | 25.2500 | 0 | ||||
26903 | NBCFP | 4000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/4 | 4000 | |
26904 | NBCO | 10000 | 1.0000 | 0.8750 | 1.1250 | 0 | ||||
26905 | NBCXX | 0 | 0.51 | 4.84 | 4.96 | 5261 | ||||
26906 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
26907 | NBDCX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
26908 | NBDE | 0 | 0 | |||||||
26909 | NBDH | 0 | 0 | |||||||
26910 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
26911 | NBER | 0 | 0 | |||||||
26912 | NBERQ | 0 | 0 | |||||||
26913 | NBET | 20000 | 5.5000 | 5.1250 | 5.5000 | 5.1250 | 5.0000 | 6.0000 | 20100 | |
26914 | NBF | 1000 | 15 1/2 | 0 | ||||||
26915 | NBFCX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
26916 | NBGEX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
26917 | NBGNX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
26918 | NBGTX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
26919 | NBGXX | 0 | 0.79 | 4.62 | 4.73 | 3414 | ||||
26920 | NBHYX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
26921 | NBIGX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
26922 | NBII | 300 | 0.6875 | 0.4062 | 0.8750 | 0 | ||||
26923 | NBINX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
26924 | NBIP | 0 | 0 | |||||||
26925 | NBIS | 0 | 0 | |||||||
26926 | NBISX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
26927 | NBIX | 100 | 11 1/2 | 12 | 12 | 11 | 11 | 11 1/2 | 31400 | |
26928 | NBL | 500 | 44 5/8 | 43 3/4 | 44 1/8 | 0 | ||||
26929 | NBLB | 0 | 0 | |||||||
26930 | NBLI | 0 | 0 | |||||||
26931 | NBLL | 0 | 0 | |||||||
26932 | NBLP | 0 | 0 | |||||||
26933 | NBLR | 0 | 0 | |||||||
26934 | NBLS | 0 | 0 | |||||||
26935 | NBM | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
26936 | NBMAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
26937 | NBMFX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
26938 | NBMMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
26939 | NBMTX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
26940 | NBMUX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
26941 | NBNGX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
26942 | NBOC | 1000 | 5 1/4 | 5 | 5 3/4 | 0 | ||||
26943 | NBOH | 400 | 41.0000 | 0 | ||||||
26944 | NBOX | 0 | 0 | |||||||
26945 | NBP | 400 | 26 | 25 5/8 | 26 | 0 | ||||
26946 | NBPAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
26947 | NBPI | 0 | 0 | |||||||
26948 | NBPN | 0 | 0 | |||||||
26949 | NBPTX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
26950 | NBR | 200 | 15 5/8 | 15 1/4 | 15 5/8 | 0 | ||||
26951 | NBRA | 0 | 0 | |||||||
26952 | NBRC | 0 | 0 | |||||||
26953 | NBRG | 0 | 0 | |||||||
26954 | NBRI | 0 | 0 | |||||||
26955 | NBRL | 0 | 0 | |||||||
26956 | NBRM | 0 | 0 | |||||||
26957 | NBRO | 0 | 0 | |||||||
26958 | NBRR | 0 | 0 | |||||||
26959 | NBRT | 0 | 0 | |||||||
26960 | NBS | 0 | 0 | |||||||
26961 | NBSC | 2000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/4 | 2000 | |
26962 | NBSI | 500 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1000 | |
26963 | NBSRX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
26964 | NBSSX | 0 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0 | |
26965 | NBT | 1000 | 11 | 0 | ||||||
26966 | NBTB | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 3000 | |
26967 | NBTXX | 0 | 0.61 | 2.64 | 2.68 | 1378 | ||||
26968 | NBTY | 1000 | 15 3/4 | 15 3/8 | 16 1/4 | 15 3/8 | 15 3/4 | 16 | 160300 | |
26969 | NBX | 500 | 80 1/2 | 0 | ||||||
26970 | NBXL | 0 | 0 | |||||||
26971 | NBXLF | 0 | 0 | |||||||
26972 | NC | 100 | 47 7/8 | 46 1/8 | 46 7/8 | 0 | ||||
26973 | NCA | 500 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
26974 | NCAAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
26975 | NCAC | 0 | 0 | |||||||
26976 | NCAIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
26977 | NCBC | 100 | 36 1/4 | 35 | 36 1/4 | 34 5/8 | 35 3/4 | 36 1/4 | 78500 | |
26978 | NCBE | 100 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 300 | |
26979 | NCBH | 600 | 11 3/8 | 11 | 12 | 0 | ||||
26980 | NCBM | 500 | 18 | 18 | 18 1/2 | 0 | ||||
26981 | NCC | 100 | 43 | 43 | 43 | 42 3/4 | 42 1/2 | 43 | 1700 | |
26982 | NCC.A | 0 | 0 | |||||||
26983 | NCC.B | 0 | 0 | |||||||
26984 | NCCB | 0 | 0 | |||||||
26985 | NCCC | 0 | 0 | |||||||
26986 | NCCD | 200 | 5.2500 | 5.2500 | 6.2500 | 0 | ||||
26987 | NCCG | 0 | 0 | |||||||
26988 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
26989 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
26990 | NCCK | 0 | 0 | |||||||
26991 | NCCL | 0 | 0 | |||||||
26992 | NCCN | 0 | 0 | |||||||
26993 | NCCO | 0 | 0 | |||||||
26994 | NCCPX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
26995 | NCCR | 0 | 0 | |||||||
26996 | NCCT | 0 | 0 | |||||||
26997 | NCCX | 0 | 0 | |||||||
26998 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
26999 | NCDI | 15000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 3/8 | 6 1/2 | 490500 | |
27000 | NCDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.68 | 2.62 | 1780 | |
27001 | NCEB | 1800 | 1 1/32 | 1 1/32 | 1 1/8 | 0 | ||||
27002 | NCEBP | 200 | 9 | 9 | 9 1/2 | 0 | ||||
27003 | NCEBW | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 11500 | |
27004 | NCFD | 2200 | 13.3750 | 0 | ||||||
27005 | NCFN | 0 | 0 | |||||||
27006 | NCFNF | 0 | 0 | |||||||
27007 | NCG | 500 | 29 5/8 | 0 | ||||||
27008 | NCGAX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 21.83 | 0 | |
27009 | NCGBX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
27010 | NCGCX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | |
27011 | NCGE | 0 | 0 | |||||||
27012 | NCGIX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
27013 | NCGNX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
27014 | NCGRX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
27015 | NCH | 100 | 55 1/2 | 55 1/2 | 56 | 0 | ||||
27016 | NCHE | 0 | 0 | |||||||
27017 | NCHN | 0 | 0 | |||||||
27018 | NCHS | 0 | 0 | |||||||
27019 | NCHYX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
27020 | NCIBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
27021 | NCIGX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
27022 | NCINX | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0 | |
27023 | NCIPX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
27024 | NCJC | 240 | 30.0000 | 27.0000 | 32.0000 | 0 | ||||
27025 | NCL | 300 | 12 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
27026 | NCLEX | 0 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | |
27027 | NCLI | 300 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
27028 | NCLIP | 1000 | 10 1/2 | 9 5/8 | 10 1/2 | 0 | ||||
27029 | NCLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.13 | 5.26 | 904 | |
27030 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27031 | NCMC | 1300 | 3/4 | 3/4 | 1 | 0 | ||||
27032 | NCME | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 2.2500 | 2000 | |
27033 | NCMI | 100 | 1.0000 | 0.6250 | 1.3750 | 0 | ||||
27034 | NCMP | 0 | 561.74 | 558.80 | 561.75 | 558.56 | 0 | |||
27035 | NCMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.95 | 2.97 | 1611 | |
27036 | NCN | 0 | 0 | |||||||
27037 | NCO | 200 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
27038 | NCOIU | 400 | 6.5000 | 0 | ||||||
27039 | NCOM | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 20900 | |
27040 | NCOMU | 1000 | 2.0000 | 2.0000 | 4.0000 | 0 | ||||
27041 | NCON | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 8000 | |
27042 | NCONU | 0 | 0 | |||||||
27043 | NCOTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
27044 | NCP | 1000 | 15 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
27045 | NCPE | 100 | 5.9600 | 0 | ||||||
27046 | NCR | 0 | 0 | |||||||
27047 | NCRE | 100 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 9.0000 | 100 | |
27048 | NCRO | 0 | 0 | |||||||
27049 | NCRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.03 | 5.16 | 3658 | |
27050 | NCS | 7300 | 26 7/8 | 0 | ||||||
27051 | NCSI | 0 | 0 | |||||||
27052 | NCSP | 0 | 0 | |||||||
27053 | NCSPX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
27054 | NCSS | 100 | 33 | 33 1/4 | 33 3/4 | 32 3/4 | 33 | 33 1/2 | 157000 | |
27055 | NCST | 1000 | 1.2500 | 1.1250 | 2.5000 | 0 | ||||
27056 | NCSTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
27057 | NCSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.93 | 5.05 | 1237 | |
27058 | NCTI | 1000 | 5/8 | 5/8 | 11/16 | 5/8 | 5/8 | 21/32 | 98600 | |
27059 | NCTWX | 0 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | |
27060 | NCTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00 | 2.80 | 1814 | |
27061 | NCU | 300 | 12 3/8 | 0 | ||||||
27062 | NCYT | 15000 | 0.1250 | 0.0750 | 0.1700 | 0 | ||||
27063 | ND | 0 | 0 | |||||||
27064 | NDC | 100 | 44 1/2 | 44 3/4 | 45 3/4 | 0 | ||||
27065 | NDCA | 0 | 0 | |||||||
27066 | NDCD | 0 | 0 | |||||||
27067 | NDCF | 0 | 0 | |||||||
27068 | NDCG | 0 | 0 | |||||||
27069 | NDCH | 0 | 0 | |||||||
27070 | NDCI | 0 | 0 | |||||||
27071 | NDCL | 0 | 0 | |||||||
27072 | NDCM | 0 | 0 | |||||||
27073 | NDCO | 0 | 0 | |||||||
27074 | NDCP | 1000 | 2.7500 | 2.5000 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2200 | |
27075 | NDCQ | 0 | 0 | |||||||
27076 | NDCR | 0 | 0 | |||||||
27077 | NDCRY | 0 | 0 | |||||||
27078 | NDCS | 0 | 0 | |||||||
27079 | NDCX | 0 | 0 | |||||||
27080 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27081 | NDEAX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | |
27082 | NDEC | 10200 | 0.1250 | 0.1875 | 0.3125 | 0 | ||||
27083 | NDENX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
27084 | NDEQX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
27085 | NDIAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
27086 | NDIVX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
27087 | NDN | 100 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
27088 | NDNI | 0 | 0 | |||||||
27089 | NDNX | 0 | 0 | |||||||
27090 | NDOC | 0 | 0 | |||||||
27091 | NDS | 0 | 738.16 | 0 | ||||||
27092 | NDSN | 200 | 55 1/4 | 55 5/8 | 56 | 55 1/4 | 55 1/4 | 56 | 4400 | |
27093 | NDSS | 300 | 7.0000 | 6.8750 | 7.3750 | 6.8750 | 6.7500 | 7.2500 | 16000 | |
27094 | NDTFX | 0 | 9.14 | 9.14 | 9.14 | 0 | ||||
27095 | NDTV | 0 | 0 | |||||||
27096 | NDTVF | 0 | 0 | |||||||
27097 | NDU | 0 | 0 | |||||||
27098 | NDVIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
27099 | NDVL | 0 | 0 | |||||||
27100 | NDVLY | 0 | 10.6000 | 10.8600 | 0 | |||||
27101 | NDX | 0 | 765.64 | 751.44 | 765.70 | 751.44 | 0 | |||
27102 | NDXw | 0 | 0 | |||||||
27103 | NE | 200 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | ||||
27104 | NEAL | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27105 | NEAT | 0 | 0.2500 | 1.7500 | 0 | |||||
27106 | NEB | 500 | 18 1/8 | 17 7/8 | 18 3/8 | 0 | ||||
27107 | NEBBX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
27108 | NEBC | 1000 | 13 1/4 | 13 | 13 1/2 | 0 | ||||
27109 | NEBS | 0 | 0 | |||||||
27110 | NEBXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.97 | 2.97 | 1804 | |
27111 | NEBYX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
27112 | NEC | 10000 | 19 | 17 3/4 | 18 1/8 | 0 | ||||
27113 | NECA | 100 | 43.5000 | 0 | ||||||
27114 | NECAX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.60 | 0 | |
27115 | NECB | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1100 | |
27116 | NECBX | 0 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | |
27117 | NECC | 0 | 0 | |||||||
27118 | NECCX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
27119 | NECI | 0 | 0 | |||||||
27120 | NECK | 0 | 0 | |||||||
27121 | NECL | 0 | 0 | |||||||
27122 | NECM | 0 | 0 | |||||||
27123 | NECN | 0 | 0 | |||||||
27124 | NECP | 0 | 0 | |||||||
27125 | NECR | 0 | 0 | |||||||
27126 | NECS | 0 | 0 | |||||||
27127 | NECU | 0 | 0 | |||||||
27128 | NECXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.02 | 3.02 | 552 | |
27129 | NECY | 0 | 0 | |||||||
27130 | NEDBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
27131 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27132 | NEEGX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
27133 | NEEN | 0 | 0 | |||||||
27134 | NEENL | 0 | 0 | |||||||
27135 | NEENN | 100 | 64.5000 | 0 | ||||||
27136 | NEENO | 100 | 61.2500 | 0 | ||||||
27137 | NEET | 10000 | 0.5312 | 0.5312 | 0.5312 | 0.5000 | 0.4375 | 0.5312 | 43800 | |
27138 | NEEXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.05 | 3.06 | 670 | |
27139 | NEF | 500 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
27140 | NEFAX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.44 | 0 | |
27141 | NEFBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.15 | 0 | |
27142 | NEFC | 0 | 0 | |||||||
27143 | NEFCX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 21.02 | 0 | |
27144 | NEFDX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.85 | 0 | |
27145 | NEFEX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.78 | 0 | |
27146 | NEFGX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.71 | 0 | |
27147 | NEFHX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
27148 | NEFIX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.35 | 0 | |
27149 | NEFLX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
27150 | NEFMX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.15 | 0 | |
27151 | NEFNX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.75 | 0 | |
27152 | NEFOX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 14.09 | 0 | |
27153 | NEFRX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 | |
27154 | NEFSX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 19.30 | 0 | |
27155 | NEFTX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.83 | 0 | |
27156 | NEFUX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
27157 | NEFVX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.71 | 0 | |
27158 | NEFZX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.88 | 0 | |
27159 | NEGAX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
27160 | NEGBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
27161 | NEGNX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
27162 | NEGRX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
27163 | NEGX | 1000 | 4 5/16 | 4 5/16 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 180000 | |
27164 | NEIB | 1900 | 12 7/8 | 13 1/2 | 13 1/2 | 12 3/4 | 12 7/8 | 13 1/2 | 12200 | |
27165 | NEIBX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
27166 | NEIC | 1100 | 2 | 1 5/8 | 1 15/16 | 0 | ||||
27167 | NEIFX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
27168 | NEIT | 1000 | 0.0200 | 0.0200 | 0.1200 | 200 | ||||
27169 | NEIYX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | |
27170 | NEJS | 0 | 0 | |||||||
27171 | NEJSY | 0 | 0 | |||||||
27172 | NELBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
27173 | NELL | 3400 | 18 1/8 | 18 1/2 | 18 1/2 | 18 | 18 1/8 | 18 3/8 | 1641700 | |
27174 | NELM | 0 | 0 | |||||||
27175 | NELMQ | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.0937 | 0.1562 | 1000 | |
27176 | NEM | 100 | 47 7/8 | 46 5/8 | 47 3/8 | 0 | ||||
27177 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
27178 | NEMAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
27179 | NEMC | 0 | 0 | |||||||
27180 | NEMG | 0 | 0 | |||||||
27181 | NEMK | 0 | 0 | |||||||
27182 | NEML | 0 | 0 | |||||||
27183 | NEMN | 0 | 0 | |||||||
27184 | NEMO | 0 | 0 | |||||||
27185 | NEMR | 0 | 0 | |||||||
27186 | NEMS | 0 | 0 | |||||||
27187 | NEMX | 0 | 0 | |||||||
27188 | NEMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.62 | 4.73 | 6704 | |
27189 | NENC | 0 | 0 | |||||||
27190 | NENCB | 0 | 0 | |||||||
27191 | NEOG | 500 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 2400 | |
27192 | NEOL | 400 | 1.0000 | 0.8500 | 1.1500 | 0 | ||||
27193 | NEOP | 1000 | 15 5/8 | 16 1/2 | 16 5/8 | 15 5/8 | 15 1/2 | 15 3/4 | 93200 | |
27194 | NEOPW | 1000 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/8 | 9 1/4 | 33900 | |
27195 | NEOR | 0 | 0 | |||||||
27196 | NEOS | 3000 | 11/16 | 21/32 | 11/16 | 0 | ||||
27197 | NEPC | 25000 | 0.2400 | 0 | ||||||
27198 | NEPWP | 100 | 60.0000 | 0 | ||||||
27199 | NEQIX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
27200 | NEQUX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
27201 | NERA | 0 | 0 | |||||||
27202 | NERAY | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/8 | 34 1/4 | 200 | |
27203 | NERBX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
27204 | NERS | 0 | 0 | |||||||
27205 | NERSF | 0 | 0.4000 | 0 | ||||||
27206 | NERX | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/16 | 5 7/16 | 5 1/2 | 27500 | |
27207 | NERXP | 900 | 18 1/2 | 18 | 19 1/2 | 0 | ||||
27208 | NERXW | 1000 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
27209 | NES | 200 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 32 5/8 | 33 1/8 | 5200 | |
27210 | NESA | 0 | 0 | |||||||
27211 | NESBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
27212 | NESC | 2500 | 1 1/4 | 1 1/8 | 1 7/8 | 0 | ||||
27213 | NESE | 0 | 0 | |||||||
27214 | NESI | 100 | 1.7500 | 0.5000 | 2.2500 | 0 | ||||
27215 | NESN | 0 | 0 | |||||||
27216 | NESS | 0 | 0 | |||||||
27217 | NEST | 4000 | 2.9375 | 2.9375 | 2.9375 | 2.8125 | 2.8125 | 2.9375 | 18800 | |
27218 | NESTR | 0 | 0 | |||||||
27219 | NESW | 0 | 0 | |||||||
27220 | NESX | 0 | 0 | |||||||
27221 | NET | 300 | 12 3/4 | 0 | ||||||
27222 | NET.A | 0 | 0 | |||||||
27223 | NETB | 0 | 0 | |||||||
27224 | NETC | 100 | 15 | 15 5/8 | 15 3/4 | 14 1/2 | 14 7/8 | 15 1/8 | 523000 | |
27225 | NETE | 3000 | 3 | 2 15/16 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 114700 | |
27226 | NETF | 500 | 4 | 4 | 4 3/8 | 3 3/4 | 3 11/16 | 4 | 252200 | |
27227 | NETG | 900 | 24 5/8 | 26 | 26 5/8 | 23 3/4 | 24 1/4 | 24 5/8 | 855200 | |
27228 | NETIF | 0 | 0 | |||||||
27229 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
27230 | NETL | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 8800 | |
27231 | NETLV | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | ||||
27232 | NETLW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2200 | |
27233 | NETM | 500 | 8 | 8 1/32 | 8 1/4 | 7 3/4 | 7 7/8 | 8 | 463200 | |
27234 | NETN | 100 | 288.0000 | 0 | ||||||
27235 | NETO | 0 | 0 | |||||||
27236 | NETQ | 0 | 0 | |||||||
27237 | NETS | 1000 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/8 | 3 3/8 | 16400 | |
27238 | NETSW | 1500 | 25/32 | 13/16 | 13/16 | 25/32 | 25/32 | 15/16 | 12100 | |
27239 | NETT | 200 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 3200 | |
27240 | NETTW | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 1/2 | 3000 | |
27241 | NETU | 0 | 0 | |||||||
27242 | NETV | 0 | 0 | |||||||
27243 | NETVA | 200 | 14 7/8 | 15 1/2 | 15 7/8 | 14 3/4 | 14 7/8 | 15 1/4 | 154900 | |
27244 | NETVU | 2500 | 39 | 40 | 40 | 39 | 39 | 45 | 3000 | |
27245 | NETVW | 1000 | 16 1/2 | 18 | 18 1/2 | 16 1/2 | 17 | 17 1/2 | 32600 | |
27246 | NETVZ | 1000 | 7 3/4 | 8 1/2 | 8 7/8 | 7 5/8 | 7 3/4 | 8 | 60500 | |
27247 | NETWV | 10000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27248 | NETXX | 0 | 0 | |||||||
27249 | NEUBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
27250 | NEUXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.37 | 4.44 | 530 | |
27251 | NEV | 1500 | 44 3/8 | 44 1/4 | 44 3/8 | 44 1/4 | 44 1/4 | 44 7/8 | 3700 | |
27252 | NEVBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
27253 | NEVC | 0 | 0 | |||||||
27254 | NEVE | 0 | 0 | |||||||
27255 | NEVG | 0 | 0 | |||||||
27256 | NEVI | 0 | 0 | |||||||
27257 | NEVM | 0 | 0 | |||||||
27258 | NEVN | 0 | 0 | |||||||
27259 | NEVP | 0 | 0 | |||||||
27260 | NEVPM | 200 | 17.1250 | 0 | ||||||
27261 | NEVPP | 200 | 17.2500 | 0 | ||||||
27262 | NEW | 500 | 25 5/8 | 0 | ||||||
27263 | NEWB | 1000 | 6 | 6 | 7 | 0 | ||||
27264 | NEWC | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 300 | |
27265 | NEWE | 0 | 0 | |||||||
27266 | NEWEN | 200 | 79.5000 | 100 | ||||||
27267 | NEWEP | 100 | 86.2500 | 0 | ||||||
27268 | NEWI | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 500 | |
27269 | NEWP | 10000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 24900 | |
27270 | NEWPX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 | |
27271 | NEWR | 0 | 0 | |||||||
27272 | NEWRZ | 1000 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
27273 | NEWV | 0 | 0 | |||||||
27274 | NEWVF | 0 | 0 | |||||||
27275 | NEX | 0 | 0 | |||||||
27276 | NEXE | 0 | 0 | |||||||
27277 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
27278 | NEXT | 1000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 15800 | |
27279 | NEZBX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
27280 | NEp | 500 | 35 3/8 | 41 3/8 | 42 1/8 | 0 | ||||
27281 | NFB | 200 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 1/4 | 32 5/8 | 200 | |
27282 | NFBA | 0 | 0 | |||||||
27283 | NFBD | 0 | 0 | |||||||
27284 | NFBK | 0 | 0 | |||||||
27285 | NFBN | 0 | 0 | |||||||
27286 | NFBR | 0 | 0 | |||||||
27287 | NFBT | 0 | 0 | |||||||
27288 | NFBX | 0 | 0 | |||||||
27289 | NFC | 0 | 13 7/8 | 14 3/4 | 0 | |||||
27290 | NFCE | 0 | 0 | |||||||
27291 | NFFC | 0 | 0 | |||||||
27292 | NFG | 200 | 36 3/4 | 36 5/8 | 37 1/8 | 0 | ||||
27293 | NFGBX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | |
27294 | NFGN | 0 | 0 | |||||||
27295 | NFGR | 0 | 0 | |||||||
27296 | NFL | 1400 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
27297 | NFL.B | 0 | 0 | |||||||
27298 | NFLAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.75 | 0 | |
27299 | NFLBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
27300 | NFLD | 200 | 12 3/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 32000 | |
27301 | NFLI | 400 | 14 | 13 1/2 | 14 1/8 | 13 1/2 | 13 3/4 | 14 | 13100 | |
27302 | NFLIW | 100 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 1600 | |
27303 | NFM | 0 | 0 | |||||||
27304 | NFMN | 0 | 0 | |||||||
27305 | NFMNX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
27306 | NFOR | 100 | 21 3/4 | 22 | 22 | 21 3/4 | 21 3/4 | 22 3/4 | 1700 | |
27307 | NFPC | 200 | 7.7500 | 7.7500 | 11.0000 | 0 | ||||
27308 | NFSL | 1000 | 24 5/8 | 23 1/2 | 24 5/8 | 23 1/2 | 23 1/2 | 25 1/2 | 2000 | |
27309 | NFT | 0 | 369.75 | 364.56 | 369.75 | 364.56 | 0 | |||
27310 | NFTI | 2000 | 1.0937 | 1.0625 | 1.5000 | 1.0625 | 1.0000 | 1.5000 | 17300 | |
27311 | NFX | 200 | 45 7/8 | 45 1/4 | 46 1/8 | 0 | ||||
27312 | NFXI | 0 | 0 | |||||||
27313 | NFXK | 0 | 0 | |||||||
27314 | NFXT | 0 | 0 | |||||||
27315 | NGAM | 0 | 0 | |||||||
27316 | NGAMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
27317 | NGAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.65 | 4.76 | 167 | |
27318 | NGBXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.75 | 4.86 | 212 | |
27319 | NGC | 100 | 46 7/8 | 46 3/4 | 46 7/8 | 46 3/4 | 46 1/4 | 47 1/4 | 300 | |
27320 | NGCA | 0 | 0 | |||||||
27321 | NGCC | 0 | 0 | |||||||
27322 | NGCE | 0 | 0 | |||||||
27323 | NGCI | 267 | 5.4368 | 1.5000 | 2.0000 | 0 | ||||
27324 | NGCN | 0 | 0 | |||||||
27325 | NGCO | 0 | 0 | |||||||
27326 | NGCP | 4000 | 0.0001 | 0 | ||||||
27327 | NGCR | 0 | 0 | |||||||
27328 | NGCT | 0 | 0 | |||||||
27329 | NGCV | 0 | 0 | |||||||
27330 | NGE | 100 | 22 1/8 | 21 5/8 | 22 1/8 | 0 | ||||
27331 | NGEA | 0 | 0 | |||||||
27332 | NGEE | 0 | 0 | |||||||
27333 | NGEG | 0 | 0 | |||||||
27334 | NGEGO | 200 | 86.5000 | 82.0000 | 86.5000 | 82.0000 | 300 | |||
27335 | NGEL | 0 | 0 | |||||||
27336 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
27337 | NGES | 0 | 0 | |||||||
27338 | NGESP | 0 | 0 | |||||||
27339 | NGEp | 110 | 44 1/8 | 0 | ||||||
27340 | NGEpD | 500 | 21 | 0 | ||||||
27341 | NGEpE | 800 | 23 1/4 | 0 | ||||||
27342 | NGF | 100 | 7 1/4 | 8 1/8 | 8 5/8 | 0 | ||||
27343 | NGFL | 0 | 0 | |||||||
27344 | NGFXX | 0 | 0 | |||||||
27345 | NGG | 0 | 0 | |||||||
27346 | NGGIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
27347 | NGGP | 0 | 0 | |||||||
27348 | NGI | 500 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
27349 | NGIC | 0 | 0 | |||||||
27350 | NGICX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
27351 | NGIF | 0 | 0 | |||||||
27352 | NGIM | 0 | 0 | |||||||
27353 | NGIMY | 0 | 0 | |||||||
27354 | NGIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.75 | 4.86 | 420 | |
27355 | NGL | 200 | 17 1/8 | 16 7/8 | 17 1/4 | 0 | ||||
27356 | NGLB | 0 | 0 | |||||||
27357 | NGLC | 0 | 0 | |||||||
27358 | NGLE | 0 | 0 | |||||||
27359 | NGLG | 0 | 0 | |||||||
27360 | NGLI | 0 | 0 | |||||||
27361 | NGLL | 0 | 0 | |||||||
27362 | NGLP | 0 | 0 | |||||||
27363 | NGLS | 0 | 0 | |||||||
27364 | NGLX | 0 | 0 | |||||||
27365 | NGLw | 0 | 0 | |||||||
27366 | NGMNX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
27367 | NGMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.00 | 5.12 | 3070 | |
27368 | NGNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.91 | 1670 | |
27369 | NGOVX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
27370 | NGRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.91 | 5.02 | 229 | |
27371 | NGSTX | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | |
27372 | NGT | 300 | 16 5/8 | 0 | ||||||
27373 | NGTE | 31000 | 0.1250 | 0.0500 | 0.1875 | 0 | ||||
27374 | NGUAX | 0 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1 | |
27375 | NGV | 0 | 306.47 | 0 | ||||||
27376 | NGVAX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
27377 | NGVT | 0 | 0 | |||||||
27378 | NGVTF | 0 | 0 | |||||||
27379 | NGVTX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
27380 | NGVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.72 | 4.83 | 925 | |
27381 | NGX | 1000 | 13/16 | 9/16 | 15/16 | 0 | ||||
27382 | NH | 0 | 0 | |||||||
27383 | NHAL | 1300 | 0.1250 | 0.0625 | 0.5625 | 0 | ||||
27384 | NHBK | 0 | 0 | |||||||
27385 | NHC | 200 | 38 5/8 | 38 1/4 | 38 7/8 | 0 | ||||
27386 | NHCA | 0 | 0 | |||||||
27387 | NHCI | 500 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 2600 | |
27388 | NHEI | 25000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25000 | |||
27389 | NHES | 300 | 8 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 3100 | |
27390 | NHG | 0 | 0 | |||||||
27391 | NHHC | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 300 | |
27392 | NHI | 600 | 34 5/8 | 34 1/2 | 34 5/8 | 34 3/8 | 34 1/2 | 34 7/8 | 1100 | |
27393 | NHIA | 0 | 0 | |||||||
27394 | NHIC | 0 | 0 | |||||||
27395 | NHII | 0 | 0 | |||||||
27396 | NHIR | 0 | 0 | |||||||
27397 | NHIp | 200 | 30 5/8 | 0 | ||||||
27398 | NHL | 200 | 16 | 15 7/8 | 16 1/4 | 0 | ||||
27399 | NHLI | 0 | 0 | |||||||
27400 | NHLT | 10000 | 0.1100 | 0.1250 | 0.1250 | 0.1000 | 0.1000 | 0.1150 | 73000 | |
27401 | NHM | 0 | 0 | |||||||
27402 | NHMC | 0 | 0 | |||||||
27403 | NHMCF | 400 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 1/4 | 400 | |
27404 | NHP | 1500 | 23 1/8 | 22 | 22 3/8 | 0 | ||||
27405 | NHPF | 0 | 0 | |||||||
27406 | NHPI | 4500 | 17 | 17 3/8 | 17 1/2 | 17 | 17 | 17 1/2 | 14400 | |
27407 | NHPN | 0 | 0 | |||||||
27408 | NHPO | 0 | 0 | |||||||
27409 | NHPS | 0 | 0 | |||||||
27410 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
27411 | NHSL | 400 | 11 1/8 | 11 1/8 | 11 3/4 | 0 | ||||
27412 | NHTB | 1000 | 12 1/4 | 12 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 4900 | |
27413 | NHTC | 5000 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 98800 | |
27414 | NHTCW | 3500 | 1 1/8 | 1 1/8 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/4 | 68500 | |
27415 | NHTCZ | 10000 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 212800 | |
27416 | NHTI | 0 | 0 | |||||||
27417 | NHWK | 0 | 0 | |||||||
27418 | NHY | 100 | 47 3/8 | 47 3/8 | 47 3/8 | 47 3/8 | 47 | 47 5/8 | 100 | |
27419 | NHYBX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
27420 | NHYC | 0 | 0 | |||||||
27421 | NHYM | 0 | 0 | |||||||
27422 | NHYO | 0 | 0 | |||||||
27423 | NHYP | 0 | 0 | |||||||
27424 | NHYX | 0 | 0 | |||||||
27425 | NI | 600 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 3/8 | 36 7/8 | 600 | |
27426 | NIAG | 200 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | ||||
27427 | NIAGW | 6500 | 1 1/2 | 1 5/16 | 1 1/2 | 1 5/16 | 1 1/8 | 1 1/2 | 13000 | |
27428 | NIAR | 20000 | 0.0650 | 0.0600 | 0.0650 | 0.0500 | 0.0550 | 0.0650 | 427000 | |
27429 | NIB | 0 | 18 1/8 | 19 | 0 | |||||
27430 | NIBC | 0 | 0 | |||||||
27431 | NIBCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
27432 | NIBDX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
27433 | NIBE | 0 | 0 | |||||||
27434 | NIBN | 0 | 0 | |||||||
27435 | NIC | 600 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 2000 | |||
27436 | NICE | 0 | 0 | |||||||
27437 | NICEY | 1000 | 21 1/2 | 22 5/8 | 22 7/8 | 21 1/4 | 21 1/4 | 21 1/2 | 127700 | |
27438 | NICH | 1000 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
27439 | NICO | 0 | 0 | |||||||
27440 | NICR | 0 | 0 | |||||||
27441 | NICSX | 0 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0 | |
27442 | NICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.14 | 1141 | |
27443 | NIE | 0 | 0 | |||||||
27444 | NIEAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
27445 | NIENX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
27446 | NIEQX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
27447 | NIF | 600 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 600 | |
27448 | NIFC | 0 | 0 | |||||||
27449 | NIFU | 0 | 0 | |||||||
27450 | NIGAX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.94 | 0 | |
27451 | NIGCX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
27452 | NIGEX | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | |
27453 | NIGI | 1500 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1562 | 1500 | |
27454 | NIGVX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
27455 | NII | 0 | 0 | |||||||
27456 | NIIAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
27457 | NIIBX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
27458 | NIIEX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | |
27459 | NIIS | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 7/8 | 6000 | |
27460 | NIIU | 0 | 0 | |||||||
27461 | NIIUF | 400 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 45 1/4 | 400 | |
27462 | NIK | 0 | 294.41 | 294.41 | 294.41 | 294.41 | 0 | |||
27463 | NIM | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 500 | |
27464 | NIMAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
27465 | NIMBX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
27466 | NIMCX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
27467 | NIMU | 11800 | 0.2400 | 0.2300 | 0.2800 | 0 | ||||
27468 | NIMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.98 | 5.10 | 953 | |
27469 | NIN | 200 | 52 1/8 | 52 1/8 | 52 5/8 | 0 | ||||
27470 | NINB | 0 | 0 | |||||||
27471 | NINBX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
27472 | NINC | 0 | 0 | |||||||
27473 | NIND | 0 | 454.37 | 453.89 | 454.83 | 453.15 | 0 | |||
27474 | NINDX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
27475 | NINE | 1000 | 7 | 7 1/4 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 47500 | |
27476 | NINEX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
27477 | NINMX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
27478 | NINO | 0 | 0 | |||||||
27479 | NINOY | 0 | 0 | |||||||
27480 | NINP | 0 | 0 | |||||||
27481 | NINQX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
27482 | NINS | 0 | 0 | |||||||
27483 | NINTX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
27484 | NINX | 0 | 0 | |||||||
27485 | NINYX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
27486 | NIO | 1000 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
27487 | NIPD | 0 | 0 | |||||||
27488 | NIPN | 0 | 0 | |||||||
27489 | NIPNY | 500 | 56 1/2 | 56 1/8 | 56 1/2 | 56 1/8 | 56 1/8 | 56 1/2 | 700 | |
27490 | NIPS | 0 | 0 | |||||||
27491 | NIPSM | 100 | 62.2500 | 0 | ||||||
27492 | NIPSN | 200 | 96.5000 | 0 | ||||||
27493 | NIPSO | 100 | 56.3750 | 0 | ||||||
27494 | NIRT | 0 | 0 | |||||||
27495 | NIRTS | 2000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 13 1/2 | 2000 | |
27496 | NIS | 200 | 32 3/4 | 0 | ||||||
27497 | NISA | 0 | 0 | |||||||
27498 | NISBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
27499 | NISC | 0 | 0.0400 | 0.1000 | 0 | |||||
27500 | NISD | 0 | 0 | |||||||
27501 | NISE | 0 | 0 | |||||||
27502 | NISG | 0 | 0 | |||||||
27503 | NISGX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
27504 | NISH | 0 | 0 | |||||||
27505 | NISI | 0 | 0 | |||||||
27506 | NISK | 0 | 0 | |||||||
27507 | NISM | 0 | 0 | |||||||
27508 | NISN | 0 | 0 | |||||||
27509 | NISO | 0 | 0 | |||||||
27510 | NIST | 0 | 0 | |||||||
27511 | NISTF | 0 | 3.0208 | 0 | ||||||
27512 | NISW | 0 | 0 | |||||||
27513 | NISX | 0 | 0 | |||||||
27514 | NITEX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
27515 | NITFX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.46 | 0 | |
27516 | NITNX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
27517 | NIVEX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
27518 | NIp | 100 | 55 | 0 | ||||||
27519 | NIpA | 500 | 44 1/2 | 0 | ||||||
27520 | NJ | 0 | 0 | |||||||
27521 | NJDXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.55 | 2.43 | 1573 | |
27522 | NJMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.99 | 3.02 | 1289 | |
27523 | NJR | 100 | 28 5/8 | 28 3/8 | 28 5/8 | 28 3/8 | 28 3/8 | 28 7/8 | 200 | |
27524 | NJRA | 0 | 0 | |||||||
27525 | NJRC | 0 | 0 | |||||||
27526 | NJRG | 0 | 0 | |||||||
27527 | NJRR | 0 | 0 | |||||||
27528 | NJRT | 0 | 0 | |||||||
27529 | NJSA | 1000 | 5.2500 | 5.2500 | 5.7500 | 0 | ||||
27530 | NJST | 10000 | 5 | 5 | 5 1/8 | 4 1/4 | 4 1/2 | 5 1/4 | 79000 | |
27531 | NJSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.89 | 2.92 | 270 | |
27532 | NJTFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
27533 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
27534 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
27535 | NKE | 100 | 119 3/4 | 121 3/4 | 121 3/4 | 119 3/4 | 119 1/2 | 120 | 7300 | |
27536 | NKEA | 0 | 0 | |||||||
27537 | NKEB | 0 | 0 | |||||||
27538 | NKEC | 0 | 0 | |||||||
27539 | NKED | 0 | 0 | |||||||
27540 | NKEE | 0 | 0 | |||||||
27541 | NKEG | 0 | 0 | |||||||
27542 | NKEH | 0 | 0 | |||||||
27543 | NKEI | 0 | 0 | |||||||
27544 | NKEK | 0 | 0 | |||||||
27545 | NKEL | 0 | 0 | |||||||
27546 | NKEM | 0 | 0 | |||||||
27547 | NKEN | 0 | 0 | |||||||
27548 | NKEO | 0 | 0 | |||||||
27549 | NKEP | 0 | 0 | |||||||
27550 | NKER | 0 | 0 | |||||||
27551 | NKES | 0 | 0 | |||||||
27552 | NKET | 0 | 0 | |||||||
27553 | NKEV | 0 | 0 | |||||||
27554 | NKEW | 0 | 0 | |||||||
27555 | NKEX | 0 | 0 | |||||||
27556 | NKEY | 0 | 0 | |||||||
27557 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
27558 | NKID | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 10800 | |
27559 | NKKC | 0 | 0 | |||||||
27560 | NKKCY | 0 | 0 | |||||||
27561 | NKOT | 200 | 10 1/8 | 10 1/2 | 10 1/2 | 10 | 9 7/8 | 10 1/8 | 72200 | |
27562 | NKPR | 1000 | 10 7/8 | 11 1/8 | 11 3/8 | 0 | ||||
27563 | NKSH | 1500 | 26.5000 | 25.0000 | 26.5000 | 0 | ||||
27564 | NL | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 500 | |
27565 | NLBC | 2000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
27566 | NLC | 200 | 35 7/8 | 35 5/8 | 36 | 0 | ||||
27567 | NLCH | 0 | 0 | |||||||
27568 | NLCI | 0 | 0 | |||||||
27569 | NLCK | 0 | 0 | |||||||
27570 | NLCN | 0 | 0 | |||||||
27571 | NLCS | 900 | 22 1/2 | 21 1/4 | 22 3/4 | 21 1/4 | 22 1/4 | 22 3/4 | 51700 | |
27572 | NLG | 100 | 9 7/8 | 0 | ||||||
27573 | NLM | 0 | 0 | |||||||
27574 | NLMBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
27575 | NLMC | 1500 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 57400 | |
27576 | NLNX | 1900 | 5.7500 | 6.2500 | 6.2500 | 5.7500 | 4.7500 | 6.7500 | 4200 | |
27577 | NLP | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 200 | |||
27578 | NLPI | 0 | 0 | |||||||
27579 | NLPR | 0 | 0 | |||||||
27580 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
27581 | NLR | 0 | 0 | |||||||
27582 | NLX | 300 | 3 1/4 | 3 1/8 | 4 1/8 | 0 | ||||
27583 | NLXI | 2500 | 0.0700 | 0.0700 | 0.0850 | 0 | ||||
27584 | NM | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 1/8 | 100 | |
27585 | NM/WD | 0 | 0 | |||||||
27586 | NMA | 400 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/4 | 400 | |
27587 | NMA.A | 0 | 0 | |||||||
27588 | NMA.B | 0 | 0 | |||||||
27589 | NMAAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.29 | 0 | |
27590 | NMAB | 0 | 0 | |||||||
27591 | NMAC | 0 | 0 | |||||||
27592 | NMAIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
27593 | NMANX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
27594 | NMARX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
27595 | NMAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.85 | 2.68 | 700 | |
27596 | NMB | 0 | 0 | |||||||
27597 | NMBAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 | |
27598 | NMBIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
27599 | NMBS | 1000 | 10 7/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 1/2 | 10 7/8 | 138500 | |
27600 | NMBT | 500 | 11 | 11 | 11 | 11 | 10 3/4 | 12 | 1000 | |
27601 | NMC | 200 | 4 3/8 | 4 1/4 | 4 9/16 | 0 | ||||
27602 | NMCC | 2000 | 2.6250 | 2.1250 | 2.6250 | 2.1250 | 2.2500 | 2.6250 | 10500 | |
27603 | NMCI | 20000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1875 | 0.2187 | 20000 | |
27604 | NMCN | 0 | 0 | |||||||
27605 | NMCR | 0 | 0 | |||||||
27606 | NMCRV | 0 | 0 | |||||||
27607 | NMCRW | 0 | 0 | |||||||
27608 | NMDAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
27609 | NMDBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
27610 | NMDCV | 0 | 0 | |||||||
27611 | NMDMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
27612 | NMDO | 20000 | 0.1150 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 0.1200 | 76000 | |
27613 | NMDS | 8900 | 0.0312 | 0 | ||||||
27614 | NMFLX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
27615 | NMFS | 8400 | 8 1/4 | 7 3/4 | 8 5/8 | 7 3/4 | 8 1/4 | 8 5/8 | 80100 | |
27616 | NMFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.92 | 2.89 | 935 | |
27617 | NMG | 100 | 33 7/8 | 34 1/2 | 34 1/2 | 33 3/4 | 33 7/8 | 34 1/4 | 9100 | |
27618 | NMGA | 0 | 0 | |||||||
27619 | NMGE | 0 | 0 | |||||||
27620 | NMGH | 0 | 0 | |||||||
27621 | NMGL | 0 | 0 | |||||||
27622 | NMGP | 0 | 0 | |||||||
27623 | NMGT | 0 | 0 | |||||||
27624 | NMGX | 0 | 0 | |||||||
27625 | NMGY | 0 | 0 | |||||||
27626 | NMI | 300 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
27627 | NMIAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
27628 | NMIC | 100 | 0.0010 | 0 | ||||||
27629 | NMIV | 0 | 0 | |||||||
27630 | NMK | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 4100 | |
27631 | NMKC | 0 | 0 | |||||||
27632 | NMKE | 0 | 0 | |||||||
27633 | NMKI | 0 | 0 | |||||||
27634 | NMKL | 0 | 0 | |||||||
27635 | NMKO | 0 | 0 | |||||||
27636 | NMKS | 0 | 0 | |||||||
27637 | NMKY | 0 | 0 | |||||||
27638 | NMKp | 400 | 17 1/2 | 0 | ||||||
27639 | NMKpA | 100 | 29 5/8 | 0 | ||||||
27640 | NMKpB | 100 | 36 1/2 | 0 | ||||||
27641 | NMKpC | 100 | 36 1/2 | 0 | ||||||
27642 | NMKpD | 3800 | 34 5/8 | 0 | ||||||
27643 | NMKpE | 280 | 50 1/8 | 0 | ||||||
27644 | NMKpG | 1450 | 53 1/2 | 0 | ||||||
27645 | NMKpH | 800 | 61 | 0 | ||||||
27646 | NMKpI | 200 | 76 1/4 | 0 | ||||||
27647 | NMKpK | 2000 | 20 | 20 | 20 | 20 | 2000 | |||
27648 | NMKpM | 200 | 24 1/4 | 24 | 24 3/8 | 24 | 2300 | |||
27649 | NMMDX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
27650 | NMMIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
27651 | NMMNX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
27652 | NMMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.76 | 4.82 | 6509 | |
27653 | NMNJX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
27654 | NMNNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
27655 | NMO | 200 | 15 | 15 1/4 | 15 1/2 | 0 | ||||
27656 | NMP | 200 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
27657 | NMPC | 1100 | 9 1/2 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 11400 | |
27658 | NMPK | 0 | 0 | |||||||
27659 | NMPKY | 0 | 4.5000 | 0 | ||||||
27660 | NMPS | 10000 | 11 1/4 | 11 7/8 | 11 7/8 | 11 3/16 | 11 1/4 | 11 3/8 | 100500 | |
27661 | NMRG | 0 | 0 | |||||||
27662 | NMRM | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
27663 | NMRR | 1600 | 5.6250 | 0 | ||||||
27664 | NMRX | 500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 20900 | |
27665 | NMRXV | 0 | 0 | |||||||
27666 | NMRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.02 | 2.99 | 100 | |
27667 | NMSB | 200 | 7 3/4 | 7 | 7 3/4 | 7 | 7 | 7 3/4 | 500 | |
27668 | NMSC | 0 | 0 | |||||||
27669 | NMSCA | 500 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | ||||
27670 | NMSCW | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
27671 | NMSE | 0 | 0 | |||||||
27672 | NMSG | 0 | 0 | |||||||
27673 | NMSS | 400 | 48 3/4 | 46 3/4 | 48 3/4 | 46 3/4 | 47 3/4 | 49 | 14100 | |
27674 | NMT | 600 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/4 | 600 | |
27675 | NMTFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.90 | 0 | |
27676 | NMTI | 5000 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 79800 | |
27677 | NMTX | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1200 | |
27678 | NMTXW | 1500 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27679 | NMTXZ | 1000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
27680 | NMUIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
27681 | NMUNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
27682 | NMVAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
27683 | NMX | 0 | 0 | |||||||
27684 | NMY | 700 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
27685 | NN | 1000 | 69 3/4 | 70 | 70 3/8 | 69 3/4 | 69 1/2 | 70 | 1700 | |
27686 | NNBR | 1500 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/8 | 14 1/2 | 14 3/4 | 12600 | |
27687 | NNC | 800 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
27688 | NNCNX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
27689 | NNE | 0 | 0 | |||||||
27690 | NNET | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 5000 | |
27691 | NNETC | 0 | 0 | |||||||
27692 | NNETW | 0 | 0 | |||||||
27693 | NNEX | 0 | 0 | |||||||
27694 | NNF | 200 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
27695 | NNGR | 0 | 0 | |||||||
27696 | NNHBX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.08 | 0 | |
27697 | NNJ | 100 | 13 7/8 | 13 3/8 | 13 3/4 | 0 | ||||
27698 | NNJAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.64 | 0 | |
27699 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
27700 | NNN | 1000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
27701 | NNNB | 0 | 0 | |||||||
27702 | NNNI | 0 | 0 | |||||||
27703 | NNNO | 0 | 0 | |||||||
27704 | NNNR | 0 | 0 | |||||||
27705 | NNO | 0 | 0 | |||||||
27706 | NNOTC | 0 | 0 | |||||||
27707 | NNOV | 7300 | 0.0001 | 0 | ||||||
27708 | NNP | 1200 | 17 1/2 | 17 | 17 1/2 | 0 | ||||
27709 | NNRG | 0 | 0 | |||||||
27710 | NNRGA | 11000 | 11/32 | 11/32 | 3/8 | 5/16 | 11/32 | 3/8 | 160700 | |
27711 | NNUP | 3000 | 2.2500 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.3750 | 14900 | |
27712 | NNY | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 400 | |
27713 | NNYAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 | |
27714 | NNYIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
27715 | NOAMX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.72 | 0 | |
27716 | NOB | 1000 | 42 1/2 | 42 1/2 | 42 1/2 | 42 3/8 | 42 1/4 | 42 3/4 | 5600 | |
27717 | NOBB | 0 | 0 | |||||||
27718 | NOBC | 0 | 0 | |||||||
27719 | NOBD | 0 | 0 | |||||||
27720 | NOBE | 100 | 38 3/8 | 36 3/8 | 38 3/8 | 36 1/8 | 38 1/8 | 38 3/8 | 735100 | |
27721 | NOBG | 0 | 0 | |||||||
27722 | NOBH | 300 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2700 | |
27723 | NOBI | 0 | 0 | |||||||
27724 | NOBK | 0 | 0 | |||||||
27725 | NOBL | 0 | 0 | |||||||
27726 | NOBLF | 1000 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 11800 | |
27727 | NOBM | 0 | 0 | |||||||
27728 | NOBN | 0 | 0 | |||||||
27729 | NOBO | 0 | 0 | |||||||
27730 | NOBP | 0 | 0 | |||||||
27731 | NOBR | 0 | 0 | |||||||
27732 | NOBS | 0 | 0 | |||||||
27733 | NOBT | 0 | 0 | |||||||
27734 | NOBV | 0 | 0 | |||||||
27735 | NOBW | 0 | 0 | |||||||
27736 | NOBX | 0 | 0 | |||||||
27737 | NOBZ | 0 | 0 | |||||||
27738 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
27739 | NOC | 100 | 78 5/8 | 79 | 79 1/2 | 0 | ||||
27740 | NOCA | 0 | 0 | |||||||
27741 | NOCC | 0 | 0 | |||||||
27742 | NOCD | 0 | 0 | |||||||
27743 | NOCE | 0 | 0 | |||||||
27744 | NOCF | 0 | 0 | |||||||
27745 | NOCG | 0 | 0 | |||||||
27746 | NOCI | 0 | 0 | |||||||
27747 | NOCK | 0 | 0 | |||||||
27748 | NOCM | 0 | 0 | |||||||
27749 | NOCN | 0 | 0 | |||||||
27750 | NOCO | 0 | 0 | |||||||
27751 | NOCP | 0 | 0 | |||||||
27752 | NOCR | 0 | 0 | |||||||
27753 | NOCS | 0 | 0 | |||||||
27754 | NOCT | 0 | 0 | |||||||
27755 | NOCU | 0 | 0 | |||||||
27756 | NOCW | 0 | 0 | |||||||
27757 | NOCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.06 | 3.06 | 1466 | |
27758 | NODB | 200 | 34.0000 | 0 | ||||||
27759 | NODC | 0 | 0 | |||||||
27760 | NOEL | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 11000 | |
27761 | NOEQX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
27762 | NOFF | 6000 | 3.0000 | 3.0625 | 3.2187 | 2.9375 | 3.0000 | 3.0937 | 92900 | |
27763 | NOFIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
27764 | NOGEX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
27765 | NOGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.95 | 2820 | |
27766 | NOHAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
27767 | NOIEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
27768 | NOIFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
27769 | NOIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
27770 | NOITX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
27771 | NOIZ | 300 | 2 1/4 | 2 5/16 | 2 5/8 | 0 | ||||
27772 | NOK | 0 | 0 | |||||||
27773 | NOK.A | 0 | 0 | |||||||
27774 | NOK.A. | 0 | 0 | |||||||
27775 | NOK/A | 100 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 44 3/4 | 45 3/8 | 100 | |
27776 | NOKA | 0 | 0 | |||||||
27777 | NOKB | 0 | 0 | |||||||
27778 | NOKC | 0 | 0 | |||||||
27779 | NOKD | 0 | 0 | |||||||
27780 | NOKE | 0 | 0 | |||||||
27781 | NOKF | 0 | 0 | |||||||
27782 | NOKG | 0 | 0 | |||||||
27783 | NOKI | 0 | 0 | |||||||
27784 | NOKL | 0 | 0 | |||||||
27785 | NOKM | 0 | 0 | |||||||
27786 | NOKN | 0 | 0 | |||||||
27787 | NOKO | 0 | 0 | |||||||
27788 | NOKR | 0 | 0 | |||||||
27789 | NOKS | 0 | 0 | |||||||
27790 | NOKT | 0 | 0 | |||||||
27791 | NOKW | 0 | 0 | |||||||
27792 | NOKX | 0 | 0 | |||||||
27793 | NOKY | 0 | 0 | |||||||
27794 | NOLA | 0 | 0 | |||||||
27795 | NOLD | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 22 1/4 | 4400 | |
27796 | NOLK | 0 | 0 | |||||||
27797 | NOM | 0 | 12 5/8 | 13 1/8 | 0 | |||||
27798 | NOMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.01 | 3.04 | 11616 | |
27799 | NONA | 15000 | 0.7187 | 0.8125 | 0.8125 | 0.7187 | 0.7187 | 0.7500 | 60500 | |
27800 | NOOF | 4000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.0000 | 6800 | |
27801 | NOPA | 0 | 0 | |||||||
27802 | NOPS | 0 | 0 | |||||||
27803 | NOPSM | 0 | 0 | |||||||
27804 | NOPpA | 2000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 4700 | |||
27805 | NOPpB | 1000 | 23 1/4 | 0 | ||||||
27806 | NOR | 0 | 0 | |||||||
27807 | NORA | 200 | 41.0000 | 37.5000 | 40.0000 | 0 | ||||
27808 | NORB | 0 | 0 | |||||||
27809 | NORE | 0 | 0 | |||||||
27810 | NORI | 0 | 0 | |||||||
27811 | NORIP | 0 | 0 | |||||||
27812 | NORL | 0 | 0 | |||||||
27813 | NORO | 0 | 0 | |||||||
27814 | NORP | 0 | 0 | |||||||
27815 | NORPY | 700 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 5/8 | 6900 | |
27816 | NORR | 0 | 0 | |||||||
27817 | NORRF | 2600 | 1 | 15/16 | 1 | 0 | ||||
27818 | NORSA | 120 | 485.0000 | 0 | ||||||
27819 | NORSB | 20 | 520.0000 | 0 | ||||||
27820 | NORW | 0 | 0 | |||||||
27821 | NORWY | 0 | 0 | |||||||
27822 | NORXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.90 | 5.01 | 13982 | |
27823 | NORY | 1000 | 29.0000 | 30.2500 | 30.2500 | 29.0000 | 29.0000 | 31.0000 | 1600 | |
27824 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
27825 | NOSGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
27826 | NOSH | 3000 | 3 3/4 | 3 7/16 | 3 3/4 | 3 7/16 | 3 9/16 | 3 3/4 | 191100 | |
27827 | NOSO | 0 | 0 | |||||||
27828 | NOSR | 0 | 0 | |||||||
27829 | NOSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.95 | 5.07 | 1113 | |
27830 | NOT | 0 | 0 | |||||||
27831 | NOTE | 1500 | 1.4000 | 1.2500 | 1.6250 | 0 | ||||
27832 | NOTEX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
27833 | NOTL | 2100 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.1250 | 2100 | |
27834 | NOTLU | 0 | 0 | |||||||
27835 | NOTW | 300 | 33.0000 | 0 | ||||||
27836 | NOUGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
27837 | NOV | 100 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 9 | 1000 | |
27838 | NOVA | 0 | 0 | |||||||
27839 | NOVB | 300 | 21.5000 | 21.5000 | 21.8750 | 0 | ||||
27840 | NOVC | 0 | 0 | |||||||
27841 | NOVD | 0 | 0 | |||||||
27842 | NOVE | 0 | 0 | |||||||
27843 | NOVEW | 0 | 0 | |||||||
27844 | NOVG | 0 | 0 | |||||||
27845 | NOVI | 3000 | 15/16 | 1 | 1 | 3/4 | 7/8 | 1 | 166800 | |
27846 | NOVJ | 0 | 0 | |||||||
27847 | NOVK | 0 | 0 | |||||||
27848 | NOVL | 40100 | 10 7/8 | 11 | 11 1/8 | 10 3/4 | 10 3/4 | 10 7/8 | 2030500 | |
27849 | NOVN | 100 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/8 | 11 1/2 | 11 3/4 | 128900 | |
27850 | NOVO | 0 | 0 | |||||||
27851 | NOVOQ | 0 | 0 | |||||||
27852 | NOVS | 0 | 0 | |||||||
27853 | NOVT | 900 | 13 | 12 1/2 | 13 1/8 | 0 | ||||
27854 | NOVU | 0 | 0 | |||||||
27855 | NOVX | 0 | 0 | |||||||
27856 | NOW | 1600 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 1600 | |||
27857 | NOWG | 0 | 0 | |||||||
27858 | NOWI | 0 | 0 | |||||||
27859 | NOWL | 0 | 0 | |||||||
27860 | NOWO | 0 | 0 | |||||||
27861 | NOWS | 0 | 0 | |||||||
27862 | NOWY | 0 | 0 | |||||||
27863 | NOX | 500 | 4 | 4 | 4 | 4 | 3 13/16 | 4 1/8 | 500 | |
27864 | NOXE | 0 | 0 | |||||||
27865 | NOXO | 900 | 5 1/8 | 5 3/8 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 13100 | |
27866 | NOXS | 0 | 0 | |||||||
27867 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
27868 | NP | 0 | 25 | 25 5/8 | 0 | |||||
27869 | NP.PP | 0 | 0 | |||||||
27870 | NP.PPV | 0 | 0 | |||||||
27871 | NP/PP | 200 | 25 7/8 | 0 | ||||||
27872 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
27873 | NPAAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.95 | 0 | |
27874 | NPACX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
27875 | NPAF | 500 | 11 1/2 | 11 1/4 | 11 3/4 | 0 | ||||
27876 | NPBC | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 25 1/2 | 27 | 100 | |
27877 | NPBFX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
27878 | NPBT | 0 | 0 | |||||||
27879 | NPBXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.96 | 5.08 | 3339 | |
27880 | NPC | 200 | 13 | 13 5/8 | 14 | 0 | ||||
27881 | NPCI | 1500 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 17900 | |
27882 | NPCIB | 0 | 0 | |||||||
27883 | NPCO | 5000 | 0.0500 | 0 | ||||||
27884 | NPD | 300 | 9 5/8 | 8 3/8 | 8 11/16 | 0 | ||||
27885 | NPDC | 0 | 0 | |||||||
27886 | NPDK | 0 | 0 | |||||||
27887 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
27888 | NPEC | 25000 | 0.2200 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 0.2200 | 851400 | |
27889 | NPEL | 0 | 0 | |||||||
27890 | NPELP | 100 | 40.0000 | 0 | ||||||
27891 | NPET | 5000 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
27892 | NPF | 100 | 14 3/4 | 14 7/8 | 15 3/8 | 0 | ||||
27893 | NPFGX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
27894 | NPFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.96 | 5.08 | 827 | |
27895 | NPG | 400 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
27896 | NPGA | 0 | 0 | |||||||
27897 | NPGI | 0 | 0 | |||||||
27898 | NPGNX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
27899 | NPI | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 1200 | |
27900 | NPIX | 1500 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/4 | 16 5/8 | 16 3/4 | 99400 | |
27901 | NPK | 200 | 38 1/2 | 37 1/8 | 37 3/4 | 0 | ||||
27902 | NPL | 300 | 20 3/8 | 20 1/2 | 20 1/2 | 20 3/8 | 1700 | |||
27903 | NPLC | 0 | 0 | |||||||
27904 | NPLI | 0 | 0 | |||||||
27905 | NPLR | 0 | 0 | |||||||
27906 | NPLT | 0 | 0 | |||||||
27907 | NPLX | 0 | 0 | |||||||
27908 | NPLZ | 0 | 0 | |||||||
27909 | NPM | 600 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 600 | |
27910 | NPMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.21 | 5.35 | 23574 | |
27911 | NPNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.75 | 4.86 | 672 | |
27912 | NPOC | 0 | 0 | |||||||
27913 | NPOCF | 0 | 0 | |||||||
27914 | NPP | 400 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
27915 | NPPI | 1600 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 | 16 3/4 | 3500 | |
27916 | NPPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.96 | 5.08 | 1939 | |
27917 | NPR | 100 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 3/8 | 21 7/8 | 1900 | |
27918 | NPRI | 0 | 0 | |||||||
27919 | NPRM | 300 | 6 | 6 | 6 3/4 | 0 | ||||
27920 | NPRMW | 100 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
27921 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
27922 | NPRTX | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | |
27923 | NPRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.86 | 4.98 | 10864 | |
27924 | NPRZ | 0 | 0 | |||||||
27925 | NPS | 300 | 28 1/2 | 31 1/4 | 31 7/8 | 0 | ||||
27926 | NPSC | 1000 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
27927 | NPSCW | 2000 | 1/4 | 1/4 | 3/8 | 0 | ||||
27928 | NPSN | 0 | 0 | |||||||
27929 | NPSP | 4000 | 11 5/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 5/8 | 66100 | |
27930 | NPSS | 0 | 0 | |||||||
27931 | NPSpA | 200 | 24 7/8 | 0 | ||||||
27932 | NPT | 300 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
27933 | NPTH | 31200 | 19 3/4 | 20 1/2 | 20 3/4 | 19 1/2 | 19 3/4 | 20 1/4 | 141300 | |
27934 | NPV | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 500 | |||
27935 | NPW | 0 | 12 1/2 | 12 7/8 | 0 | |||||
27936 | NPWL | 0 | 0 | |||||||
27937 | NPX | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 100 | |
27938 | NPY | 400 | 12 3/4 | 12 3/8 | 12 3/4 | 0 | ||||
27939 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
27940 | NQC | 300 | 15 7/8 | 15 1/2 | 15 7/8 | 0 | ||||
27941 | NQCI | 5000 | 0.8750 | 0.6875 | 0.8750 | 0 | ||||
27942 | NQDR | 0 | 0 | |||||||
27943 | NQDRF | 0 | 0 | |||||||
27944 | NQF | 1000 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/8 | 1000 | |
27945 | NQI | 600 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
27946 | NQJ | 1600 | 15 1/2 | 15 1/8 | 15 1/2 | 0 | ||||
27947 | NQL.A | 0 | 0 | |||||||
27948 | NQLL | 0 | 0 | |||||||
27949 | NQLLF | 0 | 0 | |||||||
27950 | NQLR | 0 | 0 | |||||||
27951 | NQM | 1000 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | ||||
27952 | NQN | 200 | 16 3/4 | 16 1/2 | 16 7/8 | 0 | ||||
27953 | NQOT | 0 | 0 | |||||||
27954 | NQOTE | 0 | 0 | |||||||
27955 | NQOTF | 0 | 0 | |||||||
27956 | NQP | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 5/8 | 200 | |
27957 | NQS | 1500 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 1500 | |
27958 | NQU | 600 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 800 | |
27959 | NR | 400 | 36 1/4 | 36 1/2 | 36 1/2 | 36 1/4 | 500 | |||
27960 | NRAG | 5000 | 0.5000 | 0.0625 | 0.7500 | 0 | ||||
27961 | NRC | 100 | 36 1/4 | 36 1/2 | 37 | 0 | ||||
27962 | NRCE | 0 | 0 | |||||||
27963 | NRCL | 0 | 0 | |||||||
27964 | NRCX | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 700 | |
27965 | NRD | 10000 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
27966 | NRDC | 10000 | 2.0625 | 1.8750 | 2.1250 | 0 | ||||
27967 | NRDCW | 800 | 1.0000 | 0 | ||||||
27968 | NRDCZ | 1500 | 0.8125 | 0 | ||||||
27969 | NRDN | 0 | 0 | |||||||
27970 | NRDP | 0 | 0 | |||||||
27971 | NRE | 400 | 52 1/2 | 52 3/4 | 53 3/8 | 0 | ||||
27972 | NREB | 500 | 12.3750 | 12.5000 | 12.5000 | 12.3750 | 12.3750 | 12.6250 | 1900 | |
27973 | NREC | 0 | 0 | |||||||
27974 | NRED | 0 | 0 | |||||||
27975 | NREF | 0 | 0 | |||||||
27976 | NREG | 0 | 0 | |||||||
27977 | NREGF | 0 | 0 | |||||||
27978 | NREN | 0 | 0 | |||||||
27979 | NRER | 0 | 0 | |||||||
27980 | NRES | 2000 | 33 1/8 | 33 1/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 131000 | |
27981 | NRET | 0 | 0 | |||||||
27982 | NREX | 0 | 0 | |||||||
27983 | NRFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.89 | 2.80 | 3095 | |
27984 | NRG/WS | 400 | 1/8 | 0 | ||||||
27985 | NRGD | 0 | 0 | |||||||
27986 | NRGG | 100 | 6.0000 | 5.3750 | 6.0000 | 5.3750 | 1200 | |||
27987 | NRGGQ | 0 | 0 | |||||||
27988 | NRGI | 300 | 0.0200 | 0 | ||||||
27989 | NRGN | 100 | 25 3/4 | 26 | 26 3/4 | 25 1/2 | 25 3/4 | 26 1/4 | 22800 | |
27990 | NRGP | 1000 | 5.0016 | 0 | ||||||
27991 | NRGS | 0 | 0 | |||||||
27992 | NRGSN | 0 | 0 | |||||||
27993 | NRGSO | 100 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | 100 | |||
27994 | NRGSP | 300 | 29.8750 | 0 | ||||||
27995 | NRI | 0 | 0 | |||||||
27996 | NRID | 1000 | 1 3/8 | 1 13/32 | 1 13/32 | 1 11/32 | 1 11/32 | 1 13/32 | 154300 | |
27997 | NRIM | 600 | 9 | 9 | 9 3/16 | 9 | 9 | 9 3/8 | 1800 | |
27998 | NRK | 0 | 0 | |||||||
27999 | NRL | 200 | 32 1/2 | 31 3/8 | 32 | 0 | ||||
28000 | NRLB | 0 | 0 | |||||||
28001 | NRLC | 0 | 0 | |||||||
28002 | NRLD | 4000 | 17 5/16 | 19 | 19 1/2 | 17 1/4 | 17 1/4 | 18 1/4 | 73800 | |
28003 | NRLF | 0 | 0 | |||||||
28004 | NRLI | 0 | 0 | |||||||
28005 | NRLL | 0 | 0 | |||||||
28006 | NRLN | 0 | 0 | |||||||
28007 | NRLO | 0 | 0 | |||||||
28008 | NRLR | 0 | 0 | |||||||
28009 | NRLV | 0 | 0 | |||||||
28010 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28011 | NRMI | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 500 | |
28012 | NRML | 0 | 0 | |||||||
28013 | NRMLF | 0 | 0 | |||||||
28014 | NRND | 200 | 19 3/4 | 18 | 19 3/4 | 18 | 18 3/4 | 19 3/4 | 67700 | |
28015 | NROM | 3500 | 2 | 1 7/8 | 2 1/4 | 0 | ||||
28016 | NROX | 1000 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.3750 | 2.6875 | 1000 | |
28017 | NRPI | 1000 | 0.8750 | 1.0600 | 1.0625 | 0.8750 | 0.8750 | 1.0625 | 2200 | |
28018 | NRRD | 2000 | 16 1/2 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 3800 | |
28019 | NRT | 200 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 200 | |||
28020 | NRTCD | 2500 | 1.8750 | 1.7500 | 2.0000 | 0 | ||||
28021 | NRTI | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 500 | |
28022 | NRTK | 300 | 11.0000 | 0 | ||||||
28023 | NRTO | 0 | 0 | |||||||
28024 | NRTY | 500 | 8 5/8 | 8 1/4 | 8 3/4 | 0 | ||||
28025 | NRUC | 0 | 0 | |||||||
28026 | NRUw | 0 | 0 | |||||||
28027 | NRVH | 1000 | 16 1/8 | 15 5/8 | 16 1/8 | 15 3/8 | 15 7/8 | 16 1/8 | 437700 | |
28028 | NS | 500 | 9 7/8 | 9 3/8 | 9 7/8 | 0 | ||||
28029 | NSA | 900 | 13 3/8 | 13 1/2 | 14 | 0 | ||||
28030 | NSAI | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 5900 | |
28031 | NSAN | 0 | 0 | |||||||
28032 | NSANY | 100 | 15 3/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 2400 | |
28033 | NSAT | 0 | 0 | |||||||
28034 | NSATF | 2500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 2500 | |
28035 | NSBB | 0 | 0 | |||||||
28036 | NSBK | 1000 | 49 1/4 | 48 7/8 | 50 | 48 7/8 | 49 1/4 | 50 | 5100 | |
28037 | NSC | 200 | 91 1/8 | 91 1/8 | 91 1/8 | 91 1/8 | 91 7/8 | 92 5/8 | 400 | |
28038 | NSCA | 0 | 0 | |||||||
28039 | NSCC | 5000 | 1 3/4 | 1 3/8 | 1 7/8 | 0 | ||||
28040 | NSCD | 0 | 0 | |||||||
28041 | NSCF | 1000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 3300 | |
28042 | NSCG | 0 | 0 | |||||||
28043 | NSCH | 0 | 0 | |||||||
28044 | NSCI | 2000 | 26 3/4 | 26 3/4 | 27 | 26 3/4 | 26 3/4 | 27 1/2 | 16300 | |
28045 | NSCK | 0 | 0 | |||||||
28046 | NSCL | 0 | 0 | |||||||
28047 | NSCMX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
28048 | NSCN | 0 | 0 | |||||||
28049 | NSCNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
28050 | NSCO | 200 | 42.7500 | 0 | ||||||
28051 | NSCP | 800 | 41 | 40 3/4 | 41 | 39 1/2 | 40 3/4 | 41 | 943900 | |
28052 | NSCR | 0 | 0 | |||||||
28053 | NSCS | 0 | 0 | |||||||
28054 | NSCT | 0 | 0 | |||||||
28055 | NSCTX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
28056 | NSCU | 0 | 0 | |||||||
28057 | NSCX | 0 | 0 | |||||||
28058 | NSCY | 0 | 0 | |||||||
28059 | NSD | 500 | 9 1/8 | 0 | ||||||
28060 | NSDB | 100 | 26 | 26 | 26 | 24 | 24 | 27 | 2900 | |
28061 | NSDD | 0 | 0 | |||||||
28062 | NSDL | 0 | 0 | |||||||
28063 | NSEC | 300 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 12 3/4 | 14 1/4 | 2300 | |
28064 | NSEIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
28065 | NSFAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
28066 | NSFC | 100 | 74 | 74 | 79 | 0 | ||||
28067 | NSFIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
28068 | NSGB | 1000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 10.8750 | 11.6250 | 1000 | |
28069 | NSH | 500 | 13 3/8 | 13 | 13 5/8 | 0 | ||||
28070 | NSHB | 0 | 0 | |||||||
28071 | NSHC | 0 | 0 | |||||||
28072 | NSHD | 0 | 0 | |||||||
28073 | NSHE | 0 | 0 | |||||||
28074 | NSHI | 0 | 0 | |||||||
28075 | NSHK | 0 | 0 | |||||||
28076 | NSHN | 0 | 0 | |||||||
28077 | NSHO | 0 | 0 | |||||||
28078 | NSHR | 0 | 0 | |||||||
28079 | NSI | 100 | 35 3/8 | 35 | 35 3/8 | 35 | 34 7/8 | 35 1/2 | 500 | |
28080 | NSIA | 0 | 0 | |||||||
28081 | NSIAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.12 | 0 | |
28082 | NSIBX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
28083 | NSIF | 0 | 0 | |||||||
28084 | NSIFX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28085 | NSIGX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28086 | NSII | 0 | 0 | |||||||
28087 | NSIMX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28088 | NSINX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28089 | NSIP | 0 | 0 | |||||||
28090 | NSIS | 0 | 0 | |||||||
28091 | NSIT | 1000 | 38 1/2 | 39 1/4 | 39 1/4 | 37 13/16 | 38 1/4 | 38 1/2 | 31200 | |
28092 | NSIX | 1000 | 17 1/4 | 18 | 18 1/4 | 17 1/8 | 17 1/4 | 17 5/8 | 136700 | |
28093 | NSKY | 50000 | 0.0140 | 0.0090 | 0.0150 | 0.0070 | 0.0120 | 0.0150 | 1060000 | |
28094 | NSLB | 2000 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 13 | 13 1/4 | 17200 | |
28095 | NSLP | 0 | 0 | |||||||
28096 | NSM | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 19 3/4 | 20 3/8 | 800 | |
28097 | NSMA | 0 | 0 | |||||||
28098 | NSMB | 0 | 0 | |||||||
28099 | NSMC | 0 | 0 | |||||||
28100 | NSMD | 0 | 0 | |||||||
28101 | NSME | 0 | 0 | |||||||
28102 | NSMF | 0 | 0 | |||||||
28103 | NSMG | 0 | 0 | |||||||
28104 | NSMH | 0 | 0 | |||||||
28105 | NSMI | 0 | 0 | |||||||
28106 | NSMIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
28107 | NSMK | 0 | 0 | |||||||
28108 | NSML | 0 | 0 | |||||||
28109 | NSMM | 0 | 0 | |||||||
28110 | NSMN | 0 | 0 | |||||||
28111 | NSMO | 0 | 0 | |||||||
28112 | NSMP | 0 | 0 | |||||||
28113 | NSMR | 0 | 0 | |||||||
28114 | NSMS | 0 | 0 | |||||||
28115 | NSMT | 0 | 0 | |||||||
28116 | NSMV | 0 | 0 | |||||||
28117 | NSMW | 0 | 0 | |||||||
28118 | NSMX | 0 | 0 | |||||||
28119 | NSMY | 0 | 0 | |||||||
28120 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28121 | NSP | 800 | 46 5/8 | 46 3/8 | 46 5/8 | 46 3/8 | 46 3/8 | 46 3/4 | 15000 | |
28122 | NSPAX | 0 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 26.10 | 0 | |
28123 | NSPB | 0 | 0 | |||||||
28124 | NSPBX | 0 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | |
28125 | NSPC | 0 | 0 | |||||||
28126 | NSPCX | 0 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | |
28127 | NSPI | 0 | 0 | |||||||
28128 | NSPK | 0 | 0 | |||||||
28129 | NSPM | 0 | 0 | |||||||
28130 | NSPN | 0 | 0 | |||||||
28131 | NSPP | 0 | 0 | |||||||
28132 | NSPS | 0 | 0 | |||||||
28133 | NSPW | 0 | 0 | |||||||
28134 | NSPWP | 2500 | 91.0000 | 0 | ||||||
28135 | NSPpA | 140 | 48 1/2 | 0 | ||||||
28136 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28137 | NSPpC | 100 | 58 3/4 | 58 3/4 | 58 3/4 | 58 3/4 | 100 | |||
28138 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28139 | NSPpE | 400 | 59 5/8 | 0 | ||||||
28140 | NSPpG | 300 | 64 7/8 | 0 | ||||||
28141 | NSPpH | 3000 | 96 3/16 | 0 | ||||||
28142 | NSPpI | 5000 | 96 1/4 | 0 | ||||||
28143 | NSR | 0 | 0 | |||||||
28144 | NSR+ | 0 | 0 | |||||||
28145 | NSRA | 0 | 0 | |||||||
28146 | NSRG | 0 | 0 | |||||||
28147 | NSRGY | 0 | 53.1250 | 55.3750 | 55.8750 | 0 | ||||
28148 | NSRL | 0 | 0 | |||||||
28149 | NSRS | 0 | 0 | |||||||
28150 | NSRU | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 500 | |
28151 | NSRUP | 0 | 0 | |||||||
28152 | NSRp | 4200 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 4200 | |||
28153 | NSS | 700 | 3 1/8 | 8 1/2 | 9 1/2 | 0 | ||||
28154 | NSSB | 700 | 19 | 18 1/2 | 19 | 18 1/4 | 18 3/4 | 19 | 108500 | |
28155 | NSSC | 13000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 28000 | |
28156 | NSSI | 0 | 0 | |||||||
28157 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
28158 | NSSS | 0 | 0 | |||||||
28159 | NSSX | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
28160 | NSSY | 5000 | 23 3/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 3/8 | 23 5/8 | 87300 | |
28161 | NSTA | 5000 | 13 1/4 | 14 1/4 | 14 1/4 | 13 | 13 | 13 1/2 | 12100 | |
28162 | NSTFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
28163 | NSTG | 5500 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 3.0000 | 6000 | |
28164 | NSTI | 17000 | 1.1250 | 1.0625 | 1.5000 | 0 | ||||
28165 | NSTIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
28166 | NSTK | 1000 | 15 3/4 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 8300 | |
28167 | NSTKW | 1000 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/2 | 11 1/4 | 2100 | |
28168 | NSTMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
28169 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
28170 | NSTRE | 2000 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 9000 | |||
28171 | NSU | 500 | 7 1/2 | 7 | 8 | 0 | ||||
28172 | NSUA | 0 | 0 | |||||||
28173 | NSUI | 0 | 0 | |||||||
28174 | NSUL | 0 | 0 | |||||||
28175 | NSUU | 0 | 0 | |||||||
28176 | NSUV | 0 | 0 | |||||||
28177 | NSWA | 0 | 0 | |||||||
28178 | NSWM | 0 | 0 | |||||||
28179 | NSYC | 200 | 86.0000 | 0 | ||||||
28180 | NSYS | 100 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 6 1/4 | 1100 | |
28181 | NT | 500 | 61 7/8 | 61 7/8 | 61 7/8 | 61 7/8 | 61 1/4 | 61 7/8 | 700 | |
28182 | NTA | 0 | 0 | |||||||
28183 | NTAH | 1600 | 2.0625 | 1.7500 | 2.2500 | 0 | ||||
28184 | NTAI | 0 | 0 | |||||||
28185 | NTAIF | 1000 | 8 5/8 | 9 1/8 | 9 1/4 | 8 1/8 | 8 5/8 | 8 7/8 | 54000 | |
28186 | NTAP | 600 | 31 1/4 | 29 1/4 | 31 1/4 | 29 | 30 3/4 | 31 3/4 | 194300 | |
28187 | NTB | 0 | 15 1/4 | 16 3/4 | 0 | |||||
28188 | NTBM | 500 | 16 | 15 1/2 | 16 1/2 | 15 1/2 | 15 3/4 | 16 1/2 | 20100 | |
28189 | NTBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.75 | 4.86 | 15167 | |
28190 | NTC | 1000 | 13 5/8 | 13 1/4 | 13 3/4 | 0 | ||||
28191 | NTCC | 0 | 0 | |||||||
28192 | NTCK | 200 | 4.7500 | 4.2500 | 5.5000 | 0 | ||||
28193 | NTCP | 0 | 0 | |||||||
28194 | NTDO | 0 | 0 | |||||||
28195 | NTDOY | 0 | 8.3750 | 0 | ||||||
28196 | NTDP | 0 | 0 | |||||||
28197 | NTEC | 1000 | 17 | 17 | 17 | 17 | 16 7/8 | 17 | 2000 | |
28198 | NTEG | 2500 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 5000 | |
28199 | NTEL | 100 | 1.0000 | 0.1250 | 1.0000 | 0 | ||||
28200 | NTEX | 0 | 0 | |||||||
28201 | NTEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.92 | 2.92 | 1320 | |
28202 | NTFTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
28203 | NTFXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.90 | 2.80 | 291 | |
28204 | NTG | 0 | 0 | |||||||
28205 | NTGI | 1000 | 7.7500 | 7.2500 | 8.0000 | 0 | ||||
28206 | NTGM | 0 | 0 | |||||||
28207 | NTGMF | 0 | 0.4400 | 0 | ||||||
28208 | NTHEX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
28209 | NTHFX | 0 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | |
28210 | NTHL | 0 | 0 | |||||||
28211 | NTHLY | 0 | 0 | |||||||
28212 | NTI | 1000 | 5 | 5 | 5 | 5 | 2000 | |||
28213 | NTII | 3000 | 5 1/8 | 4 5/8 | 5 1/4 | 4 5/8 | 5 | 5 1/4 | 31100 | |
28214 | NTK | 200 | 14 | 13 1/2 | 13 7/8 | 0 | ||||
28215 | NTKC | 0 | 0 | |||||||
28216 | NTKI | 0 | 0 | |||||||
28217 | NTKK | 0 | 0 | |||||||
28218 | NTKN | 0 | 0 | |||||||
28219 | NTKR | 0 | 0 | |||||||
28220 | NTKU | 0 | 0 | |||||||
28221 | NTL | 0 | 0 | |||||||
28222 | NTLL | 0 | 0 | |||||||
28223 | NTLXX | 0 | 0 | |||||||
28224 | NTMG | 600 | 7 1/8 | 7 | 8 | 0 | ||||
28225 | NTN | 200 | 4 13/16 | 4 13/16 | 5 1/8 | 0 | ||||
28226 | NTNA | 0 | 0 | |||||||
28227 | NTNC | 800 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
28228 | NTND | 0 | 0 | |||||||
28229 | NTNG | 0 | 0 | |||||||
28230 | NTNH | 0 | 0 | |||||||
28231 | NTNL | 0 | 0 | |||||||
28232 | NTNM | 0 | 0 | |||||||
28233 | NTNO | 0 | 0 | |||||||
28234 | NTNQ | 0 | 0 | |||||||
28235 | NTNQW | 0 | 0 | |||||||
28236 | NTNR | 0 | 0 | |||||||
28237 | NTNS | 0 | 0 | |||||||
28238 | NTNT | 0 | 0 | |||||||
28239 | NTNV | 0 | 0 | |||||||
28240 | NTNX | 0 | 0 | |||||||
28241 | NTNYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
28242 | NTPL | 2000 | 3.3750 | 3.5000 | 3.6250 | 3.3750 | 3.3750 | 3.6250 | 10800 | |
28243 | NTPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.75 | 4.86 | 572 | |
28244 | NTRC | 0 | 0 | |||||||
28245 | NTRK | 10000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
28246 | NTRN | 900 | 0.5000 | 0.4800 | 0.5625 | 0 | ||||
28247 | NTRS | 8600 | 67 | 66 1/4 | 67 | 66 1/4 | 66 3/4 | 67 | 54700 | |
28248 | NTRSP | 0 | 0 | |||||||
28249 | NTRTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
28250 | NTRX | 2500 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/4 | 7 5/8 | 33600 | |
28251 | NTRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.85 | 4.97 | 1246 | |
28252 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
28253 | NTSC | 1500 | 3 3/16 | 3 | 3 5/16 | 3 | 3 | 3 3/16 | 9800 | |
28254 | NTSI | 0 | 0 | |||||||
28255 | NTSR | 600 | 17 1/4 | 17 1/4 | 17 1/2 | 0 | ||||
28256 | NTST | 1600 | 11 3/4 | 10 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 16500 | |
28257 | NTSTU | 500 | 25 3/4 | 25 1/2 | 29 1/2 | 0 | ||||
28258 | NTSTW | 2500 | 5 | 6 1/4 | 6 1/4 | 5 | 5 | 6 1/2 | 45300 | |
28259 | NTSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.65 | 4.76 | 1102 | |
28260 | NTT | 100 | 35 7/8 | 35 3/4 | 37 1/4 | 0 | ||||
28261 | NTTA | 0 | 0 | |||||||
28262 | NTTFX | 0 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 28.44 | 0 | |
28263 | NTTH | 0 | 0 | |||||||
28264 | NTTI | 3000 | 2.0625 | 2.0000 | 2.0625 | 2.0000 | 2.0000 | 2.3125 | 4600 | |
28265 | NTTL | 0 | 0 | |||||||
28266 | NTTN | 0 | 0 | |||||||
28267 | NTTO | 0 | 0 | |||||||
28268 | NTTT | 0 | 0 | |||||||
28269 | NTWD | 0 | 0 | |||||||
28270 | NTWK | 5000 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/8 | 15300 | |
28271 | NTX | 400 | 13 | 14 1/8 | 15 5/8 | 0 | ||||
28272 | NTXIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
28273 | NTXNX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
28274 | NTXXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.17 | 3.18 | 10595 | |
28275 | NTY | 100 | 3 1/8 | 2 7/8 | 3 3/8 | 0 | ||||
28276 | NTYE | 0 | 0 | |||||||
28277 | NTYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.00 | 5.11 | 8143 | |
28278 | NTZ | 1500 | 53 3/8 | 44 1/2 | 45 1/4 | 0 | ||||
28279 | NTZT | 0 | 0 | |||||||
28280 | NU | 200 | 10 5/8 | 10 5/8 | 10 3/4 | 10 1/2 | 10 1/2 | 10 7/8 | 61400 | |
28281 | NUC | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
28282 | NUCM | 500 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 14 1/2 | 16 3/4 | 4000 | |
28283 | NUCO | 1000 | 20 | 20 | 21 | 19 3/4 | 19 3/4 | 21 | 60600 | |
28284 | NUDN | 0 | 0 | |||||||
28285 | NUDNF | 0 | 0 | |||||||
28286 | NUDY | 5700 | 0.0010 | 0 | ||||||
28287 | NUE | 500 | 51 3/8 | 51 1/2 | 51 1/2 | 51 3/8 | 51 1/8 | 51 7/8 | 600 | |
28288 | NUEB | 0 | 0 | |||||||
28289 | NUEG | 0 | 0 | |||||||
28290 | NUEH | 0 | 0 | |||||||
28291 | NUEL | 0 | 0 | |||||||
28292 | NUEN | 0 | 0 | |||||||
28293 | NUEO | 0 | 0 | |||||||
28294 | NUER | 0 | 0 | |||||||
28295 | NUES | 0 | 0 | |||||||
28296 | NUET | 0 | 0 | |||||||
28297 | NUF | 300 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28298 | NUHC | 500 | 9 3/8 | 9 1/8 | 9 3/8 | 8 7/8 | 9 1/8 | 9 3/8 | 28600 | |
28299 | NUI | 700 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 900 | |||
28300 | NUKE | 1000 | 1.5000 | 1.0000 | 1.6250 | 0 | ||||
28301 | NUKO | 1000 | 15.0000 | 0 | ||||||
28302 | NULM | 0 | 0 | |||||||
28303 | NUM | 300 | 15 3/8 | 15 3/8 | 15 3/4 | 0 | ||||
28304 | NUMB | 0 | 0 | |||||||
28305 | NUMD | 1000 | 1 15/16 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 13000 | |
28306 | NUMDW | 2200 | 7/32 | 7/32 | 9/32 | 0 | ||||
28307 | NUMR | 3600 | 14 5/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 3/8 | 14 3/4 | 13600 | |
28308 | NUMX | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.3750 | 0.6250 | 2000 | |
28309 | NUN | 600 | 15 3/8 | 15 | 15 3/8 | 0 | ||||
28310 | NUNB | 170 | 268.0000 | 0 | ||||||
28311 | NUO | 100 | 16 3/8 | 16 1/8 | 16 7/8 | 0 | ||||
28312 | NUOG | 10000 | 0.2100 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | 0.2100 | 35500 | |
28313 | NUPI | 0 | 0 | |||||||
28314 | NUPIW | 0 | 0 | |||||||
28315 | NURC | 700 | 15.7500 | 15.0000 | 17.5000 | 0 | ||||
28316 | NURCF | 0 | 0 | |||||||
28317 | NURO | 5000 | 0.1500 | 0.1100 | 0.1500 | 0.1100 | 0.1100 | 0.1700 | 15000 | |
28318 | NURS | 1000 | 1 7/8 | 2 3/16 | 2 1/4 | 1 13/16 | 1 7/8 | 2 | 166100 | |
28319 | NURSW | 1000 | 7/16 | 3/8 | 1/2 | 0 | ||||
28320 | NURT | 0 | 0 | |||||||
28321 | NURTF | 4000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/4 | 31100 | |
28322 | NUSFX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 19.35 | 0 | |
28323 | NUT | 400 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 800 | |||
28324 | NUTK | 500 | 0.5600 | 0.5000 | 0.6250 | 0 | ||||
28325 | NUTX | 1000 | 1.5000 | 1.2500 | 1.5000 | 0 | ||||
28326 | NUV | 1500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 3000 | |
28327 | NUVBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
28328 | NUVI | 0 | 0 | |||||||
28329 | NUVXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13 | 2.98 | 5228 | |
28330 | NUWT | 0 | 0 | |||||||
28331 | NUWTW | 100 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 100 | |
28332 | NUZA | 10000 | 0.1450 | 0.1580 | 0.1580 | 0.1450 | 0.1450 | 0.1550 | 12200 | |
28333 | NVA | 100 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
28334 | NVAA | 0 | 0 | |||||||
28335 | NVAAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
28336 | NVABX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
28337 | NVAEX | 0 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 29.93 | 0 | |
28338 | NVAF | 0 | 0 | |||||||
28339 | NVAFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
28340 | NVAI | 0 | 0 | |||||||
28341 | NVAL | 500 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 27000 | |
28342 | NVAM | 0 | 0 | |||||||
28343 | NVAN | 0 | 0 | |||||||
28344 | NVANX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
28345 | NVAT | 0 | 0 | |||||||
28346 | NVAU | 0 | 0 | |||||||
28347 | NVB.V | 0 | 0 | |||||||
28348 | NVBw | 500 | 31 3/4 | 0 | ||||||
28349 | NVC | 300 | 15 1/8 | 15 3/8 | 15 3/4 | 0 | ||||
28350 | NVCBX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
28351 | NVCN | 2900 | 0.0010 | 0.0050 | 0.0500 | 0 | ||||
28352 | NVDEX | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 31.62 | 0 | |
28353 | NVDM | 300 | 7 7/8 | 7 5/8 | 8 | 7 1/2 | 7 5/8 | 8 | 34200 | |
28354 | NVEA | 0 | 0 | |||||||
28355 | NVF | 0 | 0 | |||||||
28356 | NVGAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.43 | 0 | |
28357 | NVGBX | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | |
28358 | NVGEX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | |
28359 | NVGIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
28360 | NVGP | 3500 | 0.0400 | 0 | ||||||
28361 | NVGPU | 0 | 0 | |||||||
28362 | NVIC | 1000 | 3 3/4 | 3 5/8 | 4 | 3 1/8 | 3 3/8 | 3 7/8 | 7000 | |
28363 | NVID | 2800 | 0.3500 | 0.3500 | 0.3800 | 0.3400 | 0.3400 | 0.3500 | 275000 | |
28364 | NVIEX | 0 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | |
28365 | NVINX | 0 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0 | |
28366 | NVIS | 0 | 0 | |||||||
28367 | NVITX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | |
28368 | NVLCX | 0 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | |
28369 | NVLEX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
28370 | NVLNX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
28371 | NVLS | 600 | 45 5/8 | 46 1/4 | 46 3/4 | 45 | 45 1/2 | 45 3/4 | 210200 | |
28372 | NVLUX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
28373 | NVLY | 0 | 0 | |||||||
28374 | NVLYA | 1400 | 126.8750 | 120.0000 | 134.0000 | 0 | ||||
28375 | NVLYB | 100 | 11.0000 | 10.5000 | 11.0000 | 10.5000 | 10.5000 | 11.0000 | 1500 | |
28376 | NVLYD | 0 | 0 | |||||||
28377 | NVMBX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | |
28378 | NVMD | 0 | 0 | |||||||
28379 | NVMFX | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | |
28380 | NVMH | 600 | 4.0000 | 4.1250 | 4.1250 | 3.8125 | 3.6250 | 4.0000 | 8500 | |
28381 | NVMNX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
28382 | NVN | 400 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
28383 | NVNU | 1500 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
28384 | NVO | 100 | 39 3/8 | 40 3/4 | 41 1/4 | 0 | ||||
28385 | NVOB | 0 | 0 | |||||||
28386 | NVOD | 0 | 0 | |||||||
28387 | NVON | 0 | 0 | |||||||
28388 | NVOO | 0 | 0 | |||||||
28389 | NVP | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 1/8 | 20 1/2 | 2300 | |
28390 | NVPL | 0 | 0 | |||||||
28391 | NVPM | 0 | 0 | |||||||
28392 | NVR | 100 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | ||||
28393 | NVR.W | 0 | 0 | |||||||
28394 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
28395 | NVSAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.43 | 0 | |
28396 | NVSCX | 0 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | |
28397 | NVSIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
28398 | NVSN | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 3/8 | 54900 | |
28399 | NVSNW | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
28400 | NVSR | 0 | 0 | |||||||
28401 | NVSRF | 0 | 0 | |||||||
28402 | NVST | 0 | 0 | |||||||
28403 | NVSTW | 0 | 0 | |||||||
28404 | NVTK | 1000 | 9 | 9 5/8 | 10 | 8 5/8 | 8 3/4 | 9 | 127900 | |
28405 | NVTKW | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
28406 | NVUE | 1000 | 6 | 6 1/2 | 6 1/2 | 6 | 5 7/8 | 6 1/8 | 34300 | |
28407 | NVX | 500 | 25 1/4 | 25 1/8 | 26 1/4 | 0 | ||||
28408 | NVXI | 0 | 0 | |||||||
28409 | NVXN | 0 | 0 | |||||||
28410 | NVXS | 0 | 0 | |||||||
28411 | NVXX | 0 | 0 | |||||||
28412 | NVYL | 200 | 3.6250 | 4.0625 | 4.1250 | 3.6250 | 3.6250 | 4.0000 | 10700 | |
28413 | NW | 1000 | 65 1/8 | 65 3/4 | 66 1/2 | 0 | ||||
28414 | NW+A | 0 | 0 | |||||||
28415 | NWA | 0 | 0 | |||||||
28416 | NWAC | 14000 | 32 7/8 | 32 7/8 | 32 7/8 | 32 1/8 | 32 5/8 | 32 7/8 | 307800 | |
28417 | NWAGF | 0 | 0 | |||||||
28418 | NWBK | 0 | 0 | |||||||
28419 | NWC/WS | 0 | 6 | 8 1/4 | 0 | |||||
28420 | NWCA | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/4 | 1000 | |
28421 | NWCG | 1000 | 26 1/8 | 25 1/8 | 26 1/8 | 25 1/8 | 26 | 26 1/8 | 922900 | |
28422 | NWCI | 2000 | 2 1/4 | 2 5/16 | 2 3/4 | 2 3/16 | 2 1/4 | 2 3/8 | 185800 | |
28423 | NWCM | 0 | 0 | |||||||
28424 | NWCMY | 0 | 0 | |||||||
28425 | NWCOX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
28426 | NWCXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.77 | 4.88 | 5197 | |
28427 | NWE | 10000 | 4 3/4 | 5 1/2 | 7 | 0 | ||||
28428 | NWEA | 0 | 0 | |||||||
28429 | NWEI | 0 | 0 | |||||||
28430 | NWEP | 0 | 0 | |||||||
28431 | NWEQ | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/8 | 11 5/8 | 5400 | |
28432 | NWET | 0 | 0 | |||||||
28433 | NWFX | 0 | 0 | |||||||
28434 | NWGSX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 25.17 | 0 | |
28435 | NWGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.90 | 5.01 | 16696 | |
28436 | NWIN | 100 | 59.0000 | 0 | ||||||
28437 | NWIR | 1000 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 1/4 | 15 5/8 | 11000 | |
28438 | NWIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.05 | 5.19 | 18735 | |
28439 | NWK | 1500 | 13 3/8 | 13 1/4 | 14 1/8 | 0 | ||||
28440 | NWKI | 0 | 0 | |||||||
28441 | NWKN | 0 | 0 | |||||||
28442 | NWKR | 0 | 0 | |||||||
28443 | NWKS | 0 | 0 | |||||||
28444 | NWKT | 0 | 0 | |||||||
28445 | NWKW | 0 | 0 | |||||||
28446 | NWKX | 0 | 0 | |||||||
28447 | NWKY | 0 | 0 | |||||||
28448 | NWL | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/8 | 30 3/4 | 1100 | |
28449 | NWLF | 0 | 0 | |||||||
28450 | NWLG | 0 | 0 | |||||||
28451 | NWLI | 0 | 0 | |||||||
28452 | NWLIA | 100 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 78 | 100 | |
28453 | NWLL | 0 | 0 | |||||||
28454 | NWLLP | 0 | 0 | |||||||
28455 | NWLN | 0 | 0 | |||||||
28456 | NWLS | 0 | 0 | |||||||
28457 | NWLT | 0 | 0 | |||||||
28458 | NWLY | 0 | 0 | |||||||
28459 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
28460 | NWMS | 0 | 0 | |||||||
28461 | NWMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.00 | 3.01 | 636 | |
28462 | NWNF | 0 | 0 | |||||||
28463 | NWNG | 100 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 15900 | |
28464 | NWNGL | 5000 | 104.1400 | 0 | ||||||
28465 | NWNGM | 0 | 0 | |||||||
28466 | NWNR | 0 | 0 | |||||||
28467 | NWPC | 5000 | 5/16 | 9/32 | 3/8 | 0 | ||||
28468 | NWPCE | 0 | 0 | |||||||
28469 | NWPS | 0 | 0 | |||||||
28470 | NWPSO | 0 | 0 | |||||||
28471 | NWPSP | 100 | 58.5000 | 0 | ||||||
28472 | NWPX | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 14800 | |
28473 | NWRAF | 0 | 1.1875 | 0 | ||||||
28474 | NWRD | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 3.0000 | 500 | |
28475 | NWRK | 200 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
28476 | NWRXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.11 | 5.23 | 12013 | |
28477 | NWS | 100 | 20 1/2 | 22 1/2 | 22 7/8 | 0 | ||||
28478 | NWSA | 0 | 0 | |||||||
28479 | NWSB | 5000 | 12 3/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 16000 | |
28480 | NWSC | 0 | 0 | |||||||
28481 | NWSD | 0 | 0 | |||||||
28482 | NWSE | 0 | 0 | |||||||
28483 | NWSF | 0 | 0 | |||||||
28484 | NWSG | 0 | 0 | |||||||
28485 | NWSH | 0 | 0 | |||||||
28486 | NWSI | 0 | 0 | |||||||
28487 | NWSJ | 0 | 0 | |||||||
28488 | NWSK | 0 | 0 | |||||||
28489 | NWSL | 0 | 0 | |||||||
28490 | NWSLF | 0 | 0 | |||||||
28491 | NWSM | 0 | 0 | |||||||
28492 | NWSN | 0 | 0 | |||||||
28493 | NWSO | 0 | 0 | |||||||
28494 | NWSP | 0 | 0 | |||||||
28495 | NWSR | 0 | 0 | |||||||
28496 | NWSS | 300 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 2300 | |
28497 | NWST | 0 | 0 | |||||||
28498 | NWSV | 0 | 0 | |||||||
28499 | NWSW | 2000 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 7700 | |
28500 | NWSX | 0 | 0 | |||||||
28501 | NWSY | 0 | 0 | |||||||
28502 | NWSp | 500 | 18 5/8 | 18 3/8 | 18 5/8 | 18 3/8 | 21200 | |||
28503 | NWTFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.34 | 0 | |
28504 | NWTH | 0 | 0 | |||||||
28505 | NWTL | 300 | 2 1/16 | 2 | 2 1/4 | 0 | ||||
28506 | NWTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.77 | 4.88 | 9921 | |
28507 | NWV | 0 | 288.86 | 0 | ||||||
28508 | NWVI | 5000 | 0.0100 | 0 | ||||||
28509 | NWWOX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
28510 | NWX | 0 | 301.34 | 304.92 | 306.58 | 300.34 | 0 | |||
28511 | NWXO | 0 | 0 | |||||||
28512 | NWXpA | 1000 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 3300 | |||
28513 | NWpA | 1400 | 26 3/4 | 0 | ||||||
28514 | NWpB | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 3100 | |||
28515 | NX | 100 | 26 3/4 | 26 5/8 | 27 1/8 | 0 | ||||
28516 | NXA | 200 | 27 1/2 | 0 | ||||||
28517 | NXC | 200 | 13 | 13 3/8 | 14 1/8 | 0 | ||||
28518 | NXCO | 1000 | 16 11/16 | 16 3/4 | 17 1/2 | 16 1/2 | 16 1/2 | 16 7/8 | 301800 | |
28519 | NXI | 0 | 0 | |||||||
28520 | NXLF | 0 | 0 | |||||||
28521 | NXN | 1300 | 13 5/8 | 13 1/4 | 13 3/4 | 0 | ||||
28522 | NXOHX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
28523 | NXP | 700 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | ||||
28524 | NXQ | 1500 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
28525 | NXR | 400 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | ||||
28526 | NXSF | 0 | 0 | |||||||
28527 | NXSw | 0 | 0 | |||||||
28528 | NXT | 0 | 0 | |||||||
28529 | NXTR | 500 | 19 7/8 | 19 3/4 | 19 7/8 | 19 | 19 3/8 | 19 7/8 | 78800 | |
28530 | NXUL | 0 | 0 | |||||||
28531 | NXULF | 1000 | 1 | 7/8 | 1 1/8 | 0 | ||||
28532 | NXUS | 0 | 0 | |||||||
28533 | NXUSF | 400 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
28534 | NXUW | 0 | 0 | |||||||
28535 | NXUWF | 1000 | 19/32 | 1/2 | 3/4 | 0 | ||||
28536 | NXUZ | 0 | 0 | |||||||
28537 | NXUZF | 1300 | 5/8 | 1/2 | 3/4 | 0 | ||||
28538 | NYB | 800 | 31 1/2 | 32 5/8 | 33 1/8 | 0 | ||||
28539 | NYBDY | 0 | 18.8750 | 0 | ||||||
28540 | NYBE | 0 | 0 | |||||||
28541 | NYBK | 0 | 0 | |||||||
28542 | NYBS | 100 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 21700 | |
28543 | NYCL | 20000 | 0.0600 | 0 | ||||||
28544 | NYCLE | 0 | 0 | |||||||
28545 | NYCO | 1000 | 5 3/4 | 5 9/16 | 5 3/4 | 0 | ||||
28546 | NYCOA | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | ||||
28547 | NYCOB | 0 | 0 | |||||||
28548 | NYCOG | 6 | 83 | 84 | 90 | 0 | ||||
28549 | NYCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88 | 2.93 | 245 | |
28550 | NYD | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 600 | |||
28551 | NYDXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.77 | 2.64 | 2630 | |
28552 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
28553 | NYER | 500 | 15 3/4 | 16 | 16 3/16 | 15 1/2 | 15 1/2 | 16 | 15800 | |
28554 | NYHC | 0 | 0 | |||||||
28555 | NYIFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.43 | 0 | |
28556 | NYLE | 1000 | 1.2500 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 1.2500 | 1300 | |
28557 | NYM | 23500 | 18 5/16 | 0 | ||||||
28558 | NYMFX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 | |
28559 | NYML | 0 | 0 | |||||||
28560 | NYMR | 10000 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
28561 | NYN | 100 | 43 1/4 | 43 3/8 | 43 5/8 | 43 1/8 | 43 1/8 | 43 3/8 | 25700 | |
28562 | NYNA | 0 | 0 | |||||||
28563 | NYNB | 0 | 0 | |||||||
28564 | NYNC | 0 | 0 | |||||||
28565 | NYNCY | 25000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 5/8 | 25000 | |
28566 | NYND | 0 | 0 | |||||||
28567 | NYNE | 0 | 0 | |||||||
28568 | NYNG | 0 | 0 | |||||||
28569 | NYNH | 0 | 0 | |||||||
28570 | NYNI | 0 | 0 | |||||||
28571 | NYNK | 0 | 0 | |||||||
28572 | NYNL | 0 | 0 | |||||||
28573 | NYNM | 0 | 0 | |||||||
28574 | NYNN | 0 | 0 | |||||||
28575 | NYNO | 0 | 0 | |||||||
28576 | NYNP | 0 | 0 | |||||||
28577 | NYNR | 0 | 0 | |||||||
28578 | NYNS | 0 | 0 | |||||||
28579 | NYNT | 0 | 0 | |||||||
28580 | NYNV | 0 | 0 | |||||||
28581 | NYNW | 0 | 0 | |||||||
28582 | NYNX | 0 | 0 | |||||||
28583 | NYNY | 0 | 0 | |||||||
28584 | NYRR | 10000 | 0.0840 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0850 | 397000 | |
28585 | NYSE | 0 | 0 | |||||||
28586 | NYT | 0 | 0 | |||||||
28587 | NYT.A | 0 | 0 | |||||||
28588 | NYT/A | 100 | 34 1/2 | 34 | 35 | 0 | ||||
28589 | NYTA | 0 | 0 | |||||||
28590 | NYTB | 0 | 0 | |||||||
28591 | NYTC | 0 | 0 | |||||||
28592 | NYTE | 0 | 0 | |||||||
28593 | NYTEP | 0 | 0 | |||||||
28594 | NYTH | 0 | 0 | |||||||
28595 | NYTK | 0 | 0 | |||||||
28596 | NYTP | 0 | 0 | |||||||
28597 | NYTR | 0 | 0 | |||||||
28598 | NYTS | 3000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
28599 | NYTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.73 | 2.66 | 780 | |
28600 | NYVA | 19700 | 0.1500 | 0.1400 | 0.1700 | 0 | ||||
28601 | NYVBX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
28602 | NYVCX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
28603 | NYVTX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.68 | 0 | |
28604 | NYX | 0 | 0 | |||||||
28605 | NZ | 2900 | 12 7/8 | 0 | ||||||
28606 | NZPCY | 0 | 0.0400 | 0 | ||||||
28607 | NZT | 100 | 77 1/2 | 76 5/8 | 77 | 0 | ||||
28608 | NZTF | 0 | 0 | |||||||
28609 | NZTO | 0 | 0 | |||||||
28610 | NZYM | 400 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 11200 | |
28611 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
28612 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
28613 | O | 400 | 23 | 22 7/8 | 23 | 22 7/8 | 22 3/4 | 23 1/4 | 1400 | |
28614 | O.AAC | 0 | 0 | |||||||
28615 | O.AAP | 0 | 0 | |||||||
28616 | O.ABA | 0 | 0 | |||||||
28617 | O.ALU | 0 | 0 | |||||||
28618 | O.ATO | 0 | 0 | |||||||
28619 | O.BTR | 0 | 0 | |||||||
28620 | O.BUF | 0 | 0 | |||||||
28621 | O.DBN | 0 | 0 | |||||||
28622 | O.DBR | 0 | 0 | |||||||
28623 | O.DFC | 0 | 0 | |||||||
28624 | O.EGN | 0 | 0 | |||||||
28625 | O.GCR | 0 | 0 | |||||||
28626 | O.GFS | 0 | 0 | |||||||
28627 | O.GYP | 0 | 0 | |||||||
28628 | O.IM | 0 | 0 | |||||||
28629 | O.ISC | 0 | 0 | |||||||
28630 | O.JHN | 0 | 0 | |||||||
28631 | O.JMF | 0 | 0 | |||||||
28632 | O.KLO | 0 | 0 | |||||||
28633 | O.KOP | 0 | 0 | |||||||
28634 | O.LLA | 0 | 0 | |||||||
28635 | O.MNR | 0 | 0 | |||||||
28636 | O.MUR | 0 | 0 | |||||||
28637 | O.NBS | 0 | 0 | |||||||
28638 | O.NED | 0 | 0 | |||||||
28639 | O.OTS | 0 | 0 | |||||||
28640 | O.PPY | 0 | 0 | |||||||
28641 | O.RGD | 0 | 0 | |||||||
28642 | O.RGR | 0 | 0 | |||||||
28643 | O.SAA | 0 | 0 | |||||||
28644 | O.SAP | 0 | 0 | |||||||
28645 | O.SBC | 0 | 0 | |||||||
28646 | O.SOL | 0 | 0 | |||||||
28647 | O.SWB | 0 | 0 | |||||||
28648 | O.TIG | 0 | 0 | |||||||
28649 | O.TKM | 0 | 0 | |||||||
28650 | O.TNT | 0 | 0 | |||||||
28651 | O.VAA | 0 | 0 | |||||||
28652 | O.WDE | 0 | 0 | |||||||
28653 | OAADX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
28654 | OAK | 200 | 36 1/8 | 36 | 37 1/2 | 36 | 36 1/8 | 36 5/8 | 900 | |
28655 | OAKB | 0 | 0 | |||||||
28656 | OAKBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
28657 | OAKC | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/4 | 4000 | |
28658 | OAKEX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
28659 | OAKF | 1000 | 12 | 12 1/2 | 12 1/2 | 12 | 11 1/2 | 12 1/2 | 12000 | |
28660 | OAKI | 0 | 0 | |||||||
28661 | OAKIX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
28662 | OAKK | 0 | 0 | |||||||
28663 | OAKMX | 0 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0 | |
28664 | OAKP | 0 | 0 | |||||||
28665 | OAKR | 1700 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.5000 | 2700 | |
28666 | OAKS | 700 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 700 | |
28667 | OAKSX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
28668 | OAKT | 10700 | 11 5/8 | 11 1/2 | 12 | 11 1/8 | 11 3/8 | 11 5/8 | 1328600 | |
28669 | OAKVX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
28670 | OAR | 200 | 17 3/4 | 0 | ||||||
28671 | OARA | 0 | 0 | |||||||
28672 | OARw | 0 | 0 | |||||||
28673 | OAS | 400 | 21 3/4 | 21 5/8 | 22 1/8 | 0 | ||||
28674 | OASC | 0 | 0 | |||||||
28675 | OASCX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
28676 | OASI | 2000 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 9000 | |
28677 | OASpA | 400 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 400 | |||
28678 | OAT | 500 | 36 3/8 | 36 3/4 | 36 3/4 | 36 3/8 | 36 | 36 1/2 | 6800 | |
28679 | OATA | 0 | 0 | |||||||
28680 | OATB | 0 | 0 | |||||||
28681 | OATC | 0 | 0 | |||||||
28682 | OATD | 0 | 0 | |||||||
28683 | OATE | 0 | 0 | |||||||
28684 | OATG | 0 | 0 | |||||||
28685 | OATH | 0 | 0 | |||||||
28686 | OATI | 0 | 0 | |||||||
28687 | OATL | 0 | 0 | |||||||
28688 | OATM | 0 | 0 | |||||||
28689 | OATN | 0 | 0 | |||||||
28690 | OATO | 0 | 0 | |||||||
28691 | OATP | 0 | 0 | |||||||
28692 | OATR | 0 | 0 | |||||||
28693 | OATS | 0 | 0 | |||||||
28694 | OATT | 0 | 0 | |||||||
28695 | OATU | 0 | 0 | |||||||
28696 | OATW | 0 | 0 | |||||||
28697 | OATX | 0 | 0 | |||||||
28698 | OATZ | 0 | 0 | |||||||
28699 | OAU | 1000 | 4 | 3 3/4 | 4 | 0 | ||||
28700 | OAV | 0 | 670.76 | 670.76 | 670.76 | 670.76 | 0 | |||
28701 | OAX | 0 | 67.73 | 67.03 | 67.73 | 67.03 | 0 | |||
28702 | OBCI | 2000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 3/4 | 8600 | |
28703 | OBEGX | 0 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | |
28704 | OBMCX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
28705 | OBRA | 0 | 0 | |||||||
28706 | OBS | 800 | 3/16 | 0 | ||||||
28707 | OBSE | 0 | 0 | |||||||
28708 | OBT | 0 | 20 3/8 | 20 7/8 | 0 | |||||
28709 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
28710 | OBTN | 0 | 0 | |||||||
28711 | OBTY | 4000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.1700 | 0.2100 | 4000 | |
28712 | OC | 14300 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 14300 | |||
28713 | OCAAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
28714 | OCABX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
28715 | OCAD | 1000 | 10 1/4 | 10 3/4 | 10 7/8 | 10 1/4 | 9 3/4 | 10 1/4 | 113600 | |
28716 | OCAI | 600 | 12 3/4 | 17 1/8 | 17 1/2 | 12 3/8 | 12 3/4 | 13 | 3670300 | |
28717 | OCAL | 9000 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 39000 | |
28718 | OCAS | 1700 | 34 1/4 | 34 1/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 3/4 | 30200 | |
28719 | OCBA | 0 | 0 | |||||||
28720 | OCBG | 0 | 0 | |||||||
28721 | OCC | 300 | 34 3/4 | 32 3/4 | 34 3/4 | 32 3/4 | 34 1/8 | 34 5/8 | 1100 | |
28722 | OCCF | 500 | 15 1/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 29900 | |
28723 | OCCL | 0 | 0 | |||||||
28724 | OCCT | 0 | 0 | |||||||
28725 | OCE | 0 | 0 | |||||||
28726 | OCE.A | 0 | 0 | |||||||
28727 | OCE.B | 0 | 0 | |||||||
28728 | OCE/B | 700 | 7 1/8 | 0 | ||||||
28729 | OCEB | 0 | 0 | |||||||
28730 | OCEN | 0 | 0 | |||||||
28731 | OCENY | 1500 | 112 7/8 | 112 | 112 7/8 | 112 | 112 1/4 | 113 1/8 | 2600 | |
28732 | OCES | 0 | 0 | |||||||
28733 | OCESO | 0 | 0 | |||||||
28734 | OCESP | 0 | 0 | |||||||
28735 | OCEX | 200 | 0.1875 | 0.1875 | 0.4000 | 0 | ||||
28736 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
28737 | OCFA | 0 | 0 | |||||||
28738 | OCFC | 2700 | 24 1/4 | 24 1/4 | 24 3/8 | 24 | 24 1/8 | 24 1/4 | 66700 | |
28739 | OCFG | 0 | 0 | |||||||
28740 | OCFH | 0 | 0 | |||||||
28741 | OCFI | 0 | 0 | |||||||
28742 | OCFM | 0 | 0 | |||||||
28743 | OCFN | 0 | 0 | |||||||
28744 | OCFO | 0 | 0 | |||||||
28745 | OCFR | 0 | 0 | |||||||
28746 | OCFS | 0 | 0 | |||||||
28747 | OCFT | 0 | 0 | |||||||
28748 | OCFU | 0 | 0 | |||||||
28749 | OCGT | 3000 | 1 1/2 | 1 15/32 | 1 1/2 | 1 15/32 | 1 15/32 | 1 17/32 | 20400 | |
28750 | OCHBX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
28751 | OCHCX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
28752 | OCI/U | 0 | 0 | |||||||
28753 | OCI/WS | 300 | 1/4 | 0 | ||||||
28754 | OCIL | 0 | 0 | |||||||
28755 | OCIS | 4400 | 11 7/16 | 11 1/4 | 11 7/16 | 11 1/4 | 11 1/4 | 11 1/2 | 11300 | |
28756 | OCLB | 0 | 0 | |||||||
28757 | OCLI | 1100 | 11 11/16 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 14900 | |
28758 | OCO | 0 | 670.36 | 670.36 | 670.36 | 670.36 | 0 | |||
28759 | OCOM | 0 | 0 | |||||||
28760 | OCQ | 200 | 15 | 15 | 15 | 15 | 200 | |||
28761 | OCQC | 0 | 0 | |||||||
28762 | OCQI | 0 | 0 | |||||||
28763 | OCQN | 0 | 0 | |||||||
28764 | OCQS | 0 | 0 | |||||||
28765 | OCQW | 0 | 0 | |||||||
28766 | OCR | 3300 | 30 3/4 | 29 | 29 3/8 | 0 | ||||
28767 | OCRA | 0 | 0 | |||||||
28768 | OCRB | 0 | 0 | |||||||
28769 | OCRD | 0 | 0 | |||||||
28770 | OCRI | 0 | 0 | |||||||
28771 | OCRL | 0 | 0 | |||||||
28772 | OCRN | 0 | 0 | |||||||
28773 | OCRO | 0 | 0 | |||||||
28774 | OCRR | 0 | 0 | |||||||
28775 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
28776 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
28777 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
28778 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
28779 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
28780 | OCS | 0 | 694.65 | 694.65 | 694.65 | 694.65 | 0 | |||
28781 | OCSB | 0 | 0 | |||||||
28782 | OCTA | 10000 | 0.1875 | 0.1600 | 0.1875 | 0.1600 | 0.1562 | 0.2187 | 20000 | |
28783 | OCTAW | 2600 | 0.0200 | 0.0200 | 0.0450 | 0 | ||||
28784 | OCTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.95 | 0 | |
28785 | OCTL | 100 | 28 1/2 | 28 3/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 | 180200 | |
28786 | OCTS | 2000 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
28787 | OCTSW | 0 | 0.0050 | 0.0250 | 0 | |||||
28788 | OCWN | 900 | 24 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 3900 | |
28789 | OCX | 0 | 67.73 | 67.03 | 67.73 | 67.03 | 0 | |||
28790 | ODBW | 1200 | 4.0000 | 0 | ||||||
28791 | ODC | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 600 | |||
28792 | ODDE | 300 | 0.0625 | 0.0625 | 0.1900 | 0 | ||||
28793 | ODDS | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
28794 | ODET | 0 | 0 | |||||||
28795 | ODETA | 300 | 13 | 13 5/8 | 13 5/8 | 12 1/2 | 12 1/2 | 13 | 57000 | |
28796 | ODETB | 200 | 14 1/2 | 12 3/4 | 14 | 0 | ||||
28797 | ODFL | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 8 3/4 | 10 1/2 | 4000 | |
28798 | ODGFX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | |
28799 | ODIBX | 0 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0 | |
28800 | ODIFX | 0 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 25.29 | 0 | |
28801 | ODIS | 100 | 14 1/2 | 14 3/4 | 15 | 14 | 14 1/8 | 14 1/2 | 98400 | |
28802 | ODMIX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
28803 | ODP | 200 | 22 1/2 | 22 3/8 | 22 5/8 | 22 3/8 | 21 7/8 | 22 5/8 | 12100 | |
28804 | ODPA | 0 | 0 | |||||||
28805 | ODPB | 0 | 0 | |||||||
28806 | ODPC | 0 | 0 | |||||||
28807 | ODPD | 0 | 0 | |||||||
28808 | ODPE | 0 | 0 | |||||||
28809 | ODPG | 0 | 0 | |||||||
28810 | ODPI | 0 | 0 | |||||||
28811 | ODPK | 0 | 0 | |||||||
28812 | ODPL | 0 | 0 | |||||||
28813 | ODPM | 0 | 0 | |||||||
28814 | ODPN | 0 | 0 | |||||||
28815 | ODPO | 0 | 0 | |||||||
28816 | ODPR | 0 | 0 | |||||||
28817 | ODPS | 0 | 0 | |||||||
28818 | ODPT | 0 | 0 | |||||||
28819 | ODPU | 0 | 0 | |||||||
28820 | ODPW | 0 | 0 | |||||||
28821 | ODPX | 0 | 0 | |||||||
28822 | ODPY | 0 | 0 | |||||||
28823 | ODS | 0 | 0 | |||||||
28824 | ODSA | 500 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.3750 | 1.7500 | 6200 | |
28825 | ODSI | 1000 | 15 1/2 | 14 3/4 | 15 7/8 | 14 | 15 1/4 | 15 5/8 | 227000 | |
28826 | ODSY | 0 | 0 | |||||||
28827 | ODSYW | 0 | 0 | |||||||
28828 | ODWA | 3500 | 17 1/8 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 12500 | |
28829 | OE | 200 | 7 | 6 7/8 | 7 | 6 7/8 | 6 3/4 | 7 1/8 | 400 | |
28830 | OEA | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 3/8 | 39 3/4 | 200 | |
28831 | OEAAX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.86 | 0 | |
28832 | OEAL | 0 | 0 | |||||||
28833 | OEAT | 0 | 0 | |||||||
28834 | OEC | 1000 | 20 | 20 1/8 | 20 1/8 | 19 7/8 | 19 7/8 | 20 1/4 | 2700 | |
28835 | OECA | 0 | 0 | |||||||
28836 | OECAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
28837 | OECB | 0 | 0 | |||||||
28838 | OECC | 0 | 0 | |||||||
28839 | OECF | 0 | 0 | |||||||
28840 | OECG | 0 | 0 | |||||||
28841 | OECM | 0 | 0 | |||||||
28842 | OECN | 0 | 0 | |||||||
28843 | OECO | 0 | 0 | |||||||
28844 | OECP | 0 | 0 | |||||||
28845 | OECR | 0 | 0 | |||||||
28846 | OECS | 0 | 0 | |||||||
28847 | OECT | 0 | 0 | |||||||
28848 | OECW | 0 | 0 | |||||||
28849 | OECpA | 200 | 45 | 0 | ||||||
28850 | OECpB | 150 | 53 | 0 | ||||||
28851 | OECpC | 100 | 57 | 0 | ||||||
28852 | OECpD | 100 | 56 1/2 | 0 | ||||||
28853 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
28854 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
28855 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
28856 | OECpM | 400 | 23 3/4 | 0 | ||||||
28857 | OECpT | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
28858 | OEGAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
28859 | OEGIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.55 | 0 | |
28860 | OEGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.55 | 4.66 | 2824 | |
28861 | OEIAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
28862 | OEII | 1000 | 0.0800 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.1000 | 21000 | |
28863 | OEIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.98 | 5.18 | 7320 | |
28864 | OEMIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.99 | 0 | |
28865 | OEMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.74 | 4.92 | 4152 | |
28866 | OENAX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 17.07 | 0 | |
28867 | OENXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.04 | 2.83 | 885 | |
28868 | OET | 0 | 673.04 | 673.04 | 673.04 | 673.04 | 0 | |||
28869 | OETXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.76 | 2.63 | 3553 | |
28870 | OEVGX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.55 | 0 | |
28871 | OEW | 0 | 661.30 | 0 | ||||||
28872 | OEX | 0 | 677.30 | 670.26 | 677.32 | 670.26 | 0 | |||
28873 | OEXC | 0 | 0 | |||||||
28874 | OEXS | 0 | 0 | |||||||
28875 | OEZ | 0 | 677.30 | 670.26 | 677.32 | 670.26 | 0 | |||
28876 | OFALX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
28877 | OFCI | 0 | 0 | |||||||
28878 | OFCP | 500 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 3/8 | 12900 | |
28879 | OFF | 0 | 0 | |||||||
28880 | OFFI | 500 | 3.0000 | 0 | ||||||
28881 | OFFMX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
28882 | OFG | 0 | 0 | |||||||
28883 | OFHYX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
28884 | OFIL | 0 | 0 | |||||||
28885 | OFIN | 0 | 1465.44 | 1458.97 | 1465.69 | 1458.97 | 0 | |||
28886 | OFIS | 200 | 37 3/8 | 37 1/4 | 37 3/4 | 36 1/2 | 37 | 37 1/2 | 564200 | |
28887 | OFIX | 0 | 0 | |||||||
28888 | OFIXF | 200 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 12200 | |
28889 | OFL | 0 | 0 | |||||||
28890 | OFLAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
28891 | OFLBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
28892 | OFLF | 1000 | 1.8750 | 1.6250 | 2.0000 | 1.6250 | 1.7500 | 1.8750 | 19800 | |
28893 | OFP | 0 | 0 | |||||||
28894 | OFT | 0 | 0 | |||||||
28895 | OFW | 0 | 0 | |||||||
28896 | OG | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 3/4 | 300 | |
28897 | OGABX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
28898 | OGAO | 0 | 0 | |||||||
28899 | OGASX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.62 | 0 | |
28900 | OGBAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
28901 | OGDBX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
28902 | OGDIX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 | |
28903 | OGDM | 1000 | 8.0000 | 8.0000 | 8.0000 | 7.7500 | 7.3750 | 8.1250 | 5500 | |
28904 | OGDT | 0 | 0 | |||||||
28905 | OGE | 100 | 39 | 39 1/2 | 40 | 0 | ||||
28906 | OGEAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.24 | 0 | |
28907 | OGEBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
28908 | OGEC | 0 | 0 | |||||||
28909 | OGECX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
28910 | OGEE | 0 | 0 | |||||||
28911 | OGEEL | 100 | 75.8750 | 0 | ||||||
28912 | OGEEO | 100 | 58.3750 | 58.3750 | 58.3750 | 58.3750 | 100 | |||
28913 | OGEGX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 22.23 | 0 | |
28914 | OGEIX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | |
28915 | OGEN | 0 | 0 | |||||||
28916 | OGEO | 0 | 0 | |||||||
28917 | OGES | 0 | 0 | |||||||
28918 | OGEpA | 260 | 12 3/4 | 0 | ||||||
28919 | OGGAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
28920 | OGGBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
28921 | OGGFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
28922 | OGI | 0 | 0 | |||||||
28923 | OGI.A | 0 | 0 | |||||||
28924 | OGIBX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | |
28925 | OGICX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
28926 | OGIL | 0 | 0 | |||||||
28927 | OGIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.78 | 2.78 | 343 | |
28928 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
28929 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
28930 | OGKX | 0 | 0 | |||||||
28931 | OGLBX | 0 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | |
28932 | OGLCX | 0 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | |
28933 | OGLE | 200 | 43 1/2 | 43 3/4 | 43 3/4 | 43 1/2 | 42 1/4 | 43 3/4 | 500 | |
28934 | OGLFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
28935 | OGLGX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
28936 | OGLVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.78 | 0 | |
28937 | OGMBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
28938 | OGNB | 1500 | 10.7500 | 0 | ||||||
28939 | OGOBX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
28940 | OGOXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.00 | 3.00 | 500 | |
28941 | OGP | 0 | 0 | |||||||
28942 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
28943 | OGSBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
28944 | OGSI | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 27700 | |
28945 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
28946 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
28947 | OGTC | 0 | 0 | |||||||
28948 | OGTL | 0 | 0 | |||||||
28949 | OGVAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
28950 | OGVFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
28951 | OGVXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.24 | 5.38 | 9483 | |
28952 | OGp | 100 | 125 1/2 | 105 | 140 | 0 | ||||
28953 | OH | 100 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/2 | 28 1/2 | 28 7/8 | 700 | |
28954 | OHBO | 2000 | 0.0312 | 0 | ||||||
28955 | OHC | 0 | 0 | |||||||
28956 | OHC.A | 0 | 0 | |||||||
28957 | OHC.B | 0 | 0 | |||||||
28958 | OHC/A | 300 | 8 | 0 | ||||||
28959 | OHC/B | 200 | 7 5/8 | 0 | ||||||
28960 | OHCA | 0 | 0 | |||||||
28961 | OHCB | 0 | 0 | |||||||
28962 | OHCI | 0 | 0 | |||||||
28963 | OHCL | 0 | 0 | |||||||
28964 | OHEFX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
28965 | OHG | 14500 | 22 1/8 | 24 3/4 | 25 1/8 | 0 | ||||
28966 | OHGU | 0 | 0 | |||||||
28967 | OHHB | 200 | 30.0000 | 0 | ||||||
28968 | OHI | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 3/8 | 29 1/4 | 29 3/4 | 1300 | |
28969 | OHIN | 0 | 0 | |||||||
28970 | OHIP | 0 | 0 | |||||||
28971 | OHIPM | 300 | 59.0000 | 0 | ||||||
28972 | OHIPN | 200 | 60.7000 | 0 | ||||||
28973 | OHIPO | 200 | 56.5625 | 0 | ||||||
28974 | OHIPP | 100 | 53.0000 | 0 | ||||||
28975 | OHL | 0 | 671.16 | 671.16 | 671.16 | 671.16 | 0 | |||
28976 | OHM | 100 | 8 1/8 | 8 | 8 1/8 | 8 | 8 1/4 | 8 1/2 | 600 | |
28977 | OHMB | 0 | 0 | |||||||
28978 | OHMC | 0 | 0 | |||||||
28979 | OHMCG | 10 | 92 | 90 | 92 | 0 | ||||
28980 | OHMK | 0 | 0 | |||||||
28981 | OHMX | 0 | 0 | |||||||
28982 | OHPOP | 5000 | 94.6600 | 0 | ||||||
28983 | OHRI | 500 | 4 5/16 | 5 1/2 | 7 1/4 | 26700 | ||||
28984 | OHSC | 5400 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
28985 | OHSI | 500 | 6 3/4 | 6 3/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 4900 | |
28986 | OHSL | 2000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 6500 | |
28987 | OHSV | 0 | 0 | |||||||
28988 | OHTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.04 | 3.07 | 616 | |
28989 | OHYBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
28990 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
28991 | OI | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 17 | 100 | |
28992 | OIA | 100 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
28993 | OIAC | 0 | 0 | |||||||
28994 | OIB | 2600 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
28995 | OIBAX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.81 | 0 | |
28996 | OIBBX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | |
28997 | OIC | 1900 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
28998 | OICO | 2000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 18600 | |
28999 | OIEAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
29000 | OIEIX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.92 | 0 | |
29001 | OIF | 200 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
29002 | OIGAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.79 | 0 | |
29003 | OIGBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
29004 | OII | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 18 | 200 | |
29005 | OIIO | 0 | 0 | |||||||
29006 | OIL | 1000 | 45 1/8 | 44 3/8 | 44 7/8 | 0 | ||||
29007 | OIL.B | 0 | 0 | |||||||
29008 | OILC | 0 | 0 | |||||||
29009 | OILE | 0 | 0 | |||||||
29010 | OILG | 0 | 0 | |||||||
29011 | OILK | 0 | 0 | |||||||
29012 | OILL | 0 | 0 | |||||||
29013 | OILO | 0 | 0 | |||||||
29014 | OILS | 0 | 0 | |||||||
29015 | OILT | 0 | 0 | |||||||
29016 | OILX | 0 | 0 | |||||||
29017 | OIMTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
29018 | OIS | 500 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
29019 | OISBX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
29020 | OISI | 500 | 5 13/32 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 49300 | |
29021 | OITCX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
29022 | OITN | 0 | 0 | |||||||
29023 | OIX | 0 | 210.86 | 209.11 | 211.02 | 209.11 | 210.51 | 211.04 | 0 | |
29024 | OJ | 1000 | 8 | 8 | 8 | 8 | 1200 | |||
29025 | OJOC | 1000 | 9.0000 | 0 | ||||||
29026 | OKE | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/8 | 27 1/2 | 100 | |
29027 | OKEF | 0 | 0 | |||||||
29028 | OKEI | 0 | 0 | |||||||
29029 | OKEK | 0 | 0 | |||||||
29030 | OKEN | 1000 | 43 7/8 | 43 7/8 | 44 1/4 | 43 7/8 | 43 7/8 | 44 1/8 | 79800 | |
29031 | OKEO | 0 | 0 | |||||||
29032 | OKEOP | 100 | 31.5000 | 0 | ||||||
29033 | OKET | 0 | 0 | |||||||
29034 | OKEV | 0 | 0 | |||||||
29035 | OKEZ | 0 | 0 | |||||||
29036 | OKP | 200 | 8 3/8 | 0 | ||||||
29037 | OKRG | 100 | 0.6250 | 0.6250 | 1.1875 | 0 | ||||
29038 | OKS | 0 | 0 | |||||||
29039 | OKS.A | 0 | 0 | |||||||
29040 | OKS.B | 0 | 0 | |||||||
29041 | OKSB | 1000 | 19 3/4 | 19 1/4 | 20 | 0 | ||||
29042 | OKSBP | 900 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 25 7/8 | 26 5/8 | 2000 | |
29043 | OLC | 0 | 0 | |||||||
29044 | OLC.A | 0 | 0 | |||||||
29045 | OLCM | 0 | 0 | |||||||
29046 | OLCMF | 6500 | 17 7/8 | 17 3/4 | 18 | 17 5/8 | 17 5/8 | 17 7/8 | 133300 | |
29047 | OLDB | 300 | 36 5/16 | 36 1/4 | 36 3/8 | 36 1/4 | 36 1/4 | 36 3/8 | 12600 | |
29048 | OLDF | 1200 | 55.0000 | 0 | ||||||
29049 | OLEI | 0 | 0 | |||||||
29050 | OLEX | 300 | 0.6500 | 0.6600 | 0.6600 | 0.6250 | 0.6300 | 0.6500 | 162900 | |
29051 | OLGAX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.20 | 0 | |
29052 | OLGC | 10000 | 7 | 7 | 7 1/4 | 6 5/8 | 6 3/4 | 6 7/8 | 1104200 | |
29053 | OLGR | 500 | 14 5/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 16 | 900 | |
29054 | OLIO | 500 | 0.8750 | 0 | ||||||
29055 | OLIPY | 0 | 0 | |||||||
29056 | OLIV | 0 | 0 | |||||||
29057 | OLIVY | 0 | 0.3300 | 0 | ||||||
29058 | OLK | 500 | 48 7/8 | 0 | ||||||
29059 | OLM | 800 | 22 1/8 | 22 1/4 | 22 3/8 | 22 1/8 | 21 7/8 | 22 1/4 | 2600 | |
29060 | OLMB | 0 | 0 | |||||||
29061 | OLMC | 0 | 0 | |||||||
29062 | OLME | 0 | 0 | |||||||
29063 | OLMI | 0 | 0 | |||||||
29064 | OLMM | 0 | 0 | |||||||
29065 | OLMN | 0 | 0 | |||||||
29066 | OLMR | 0 | 0 | |||||||
29067 | OLMS | 0 | 0 | |||||||
29068 | OLMT | 0 | 0 | |||||||
29069 | OLMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.55 | 4.66 | 3611 | |
29070 | OLN | 100 | 88 3/4 | 89 1/4 | 89 1/2 | 88 3/4 | 88 1/4 | 89 1/4 | 2300 | |
29071 | OLNC | 0 | 0 | |||||||
29072 | OLND | 0 | 0 | |||||||
29073 | OLNE | 0 | 0 | |||||||
29074 | OLNH | 0 | 0 | |||||||
29075 | OLNI | 0 | 0 | |||||||
29076 | OLNL | 0 | 0 | |||||||
29077 | OLNM | 0 | 0 | |||||||
29078 | OLNX | 0 | 0 | |||||||
29079 | OLNZ | 0 | 0 | |||||||
29080 | OLOF | 0 | 0 | |||||||
29081 | OLOFV | 0 | 0 | |||||||
29082 | OLOG | 600 | 14 7/8 | 14 7/8 | 15 | 14 7/8 | 14 7/8 | 15 | 40300 | |
29083 | OLOGW | 5100 | 0.1300 | 0.0700 | 0.1500 | 0 | ||||
29084 | OLOK | 0 | 0 | |||||||
29085 | OLP | 200 | 12 3/4 | 0 | ||||||
29086 | OLPV | 4000 | 0.3200 | 0.3600 | 0.3700 | 0.3200 | 0.3200 | 0.3400 | 108500 | |
29087 | OLPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.85 | 4.97 | 2324 | |
29088 | OLPp | 100 | 16 1/4 | 0 | ||||||
29089 | OLS | 100 | 23 3/8 | 22 | 23 1/4 | 0 | ||||
29090 | OLS.W | 0 | 0 | |||||||
29091 | OLS/WS | 1000 | 3 1/2 | 0 | ||||||
29092 | OLSA | 0 | 0 | |||||||
29093 | OLSAY | 2500 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 10500 | |
29094 | OLSB | 200 | 22.0000 | 0 | ||||||
29095 | OLSC | 0 | 0 | |||||||
29096 | OLSF | 0 | 0 | |||||||
29097 | OLSG | 0 | 0 | |||||||
29098 | OLSI | 0 | 0 | |||||||
29099 | OLSL | 0 | 0 | |||||||
29100 | OLSN | 200 | 0.1250 | 0 | ||||||
29101 | OLST | 0 | 0 | |||||||
29102 | OLSW | 0 | 0 | |||||||
29103 | OLSWF | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/4 | 1 5/8 | 14800 | |
29104 | OLSX | 0 | 0 | |||||||
29105 | OLSY | 0 | 0 | |||||||
29106 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29107 | OLTCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
29108 | OLX | 0 | 67.73 | 67.03 | 67.73 | 67.03 | 0 | |||
29109 | OLY | 0 | 0 | |||||||
29110 | OLYM | 0 | 0 | |||||||
29111 | OLYMP | 200 | 115 | 102 | 111 | 0 | ||||
29112 | OLYO | 0 | 0 | |||||||
29113 | OLYOF | 0 | 0 | |||||||
29114 | OLYOY | 0 | 9.1250 | 0 | ||||||
29115 | OM | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/4 | 1900 | |
29116 | OMAX | 0 | 0 | |||||||
29117 | OMBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.67 | 4.76 | 9776 | |
29118 | OMC | 500 | 46 1/8 | 45 1/2 | 46 | 0 | ||||
29119 | OMCA | 4800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
29120 | OMCC | 0 | 0 | |||||||
29121 | OMCD | 0 | 0 | |||||||
29122 | OMCE | 0 | 0 | |||||||
29123 | OMCG | 0 | 0 | |||||||
29124 | OMCI | 0 | 0 | |||||||
29125 | OMCK | 0 | 0 | |||||||
29126 | OMCL | 0 | 0 | |||||||
29127 | OMCO | 0 | 0 | |||||||
29128 | OMCOQ | 0 | 0 | |||||||
29129 | OMCP | 0 | 0 | |||||||
29130 | OMCS | 0 | 0 | |||||||
29131 | OMCT | 0 | 0 | |||||||
29132 | OMCU | 0 | 0 | |||||||
29133 | OMED | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | ||||
29134 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
29135 | OMEF | 300 | 33 1/4 | 32 1/4 | 33 3/4 | 0 | ||||
29136 | OMEG | 2800 | 1 7/16 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 118700 | |
29137 | OMG | 1000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 1/4 | 14000 | |||
29138 | OMG.W | 0 | 0 | |||||||
29139 | OMG/WS | 2500 | 4 | 0 | ||||||
29140 | OMGAX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.64 | 0 | |
29141 | OMGBX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
29142 | OMGCX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
29143 | OMGD | 2000 | 3.8125 | 4.0000 | 4.0000 | 3.7500 | 3.6250 | 4.0000 | 8100 | |
29144 | OMGE | 0 | 0 | |||||||
29145 | OMGI | 12300 | 40 3/8 | 39 1/4 | 40 3/8 | 39 1/4 | 39 3/4 | 40 3/4 | 35300 | |
29146 | OMGR | 500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 500 | |
29147 | OMGS | 0 | 0 | |||||||
29148 | OMHI | 300 | 0.1800 | 0.2500 | 0.2500 | 0.1250 | 0.1500 | 0.1700 | 504600 | |
29149 | OMI | 100 | 9 7/8 | 9 3/4 | 10 1/4 | 0 | ||||
29150 | OMIB | 0 | 0 | |||||||
29151 | OMID | 0 | 0 | |||||||
29152 | OMIF | 0 | 0 | |||||||
29153 | OMIFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.45 | 0 | |
29154 | OMII | 0 | 0 | |||||||
29155 | OMIO | 0 | 0 | |||||||
29156 | OMIS | 0 | 0 | |||||||
29157 | OMKT | 500 | 17 7/8 | 19 | 19 7/8 | 17 3/4 | 18 | 18 1/2 | 124500 | |
29158 | OMM | 1000 | 8 | 6 1/2 | 6 7/8 | 0 | ||||
29159 | OMMD | 0 | 0 | |||||||
29160 | OMMDY | 0 | 0 | |||||||
29161 | OMNI | 0 | 0 | |||||||
29162 | OMNIX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
29163 | OMNR | 0 | 0 | |||||||
29164 | OMNRF | 0 | 0 | |||||||
29165 | OMPT | 1000 | 34 1/8 | 33 1/2 | 34 1/2 | 33 1/2 | 33 7/8 | 34 1/2 | 72600 | |
29166 | OMS | 600 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 1600 | |
29167 | OMSBX | 0 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0 | |
29168 | OMSC | 0 | 0 | |||||||
29169 | OMSL | 0 | 0 | |||||||
29170 | OMTE | 0 | 0 | |||||||
29171 | OMX | 200 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 5800 | |
29172 | OMXB | 0 | 0 | |||||||
29173 | OMXC | 0 | 0 | |||||||
29174 | OMXE | 0 | 0 | |||||||
29175 | OMXF | 0 | 0 | |||||||
29176 | OMXH | 0 | 0 | |||||||
29177 | OMXK | 0 | 0 | |||||||
29178 | OMXL | 0 | 0 | |||||||
29179 | OMXM | 0 | 0 | |||||||
29180 | OMXN | 0 | 0 | |||||||
29181 | OMXO | 0 | 0 | |||||||
29182 | OMXP | 0 | 0 | |||||||
29183 | OMXR | 0 | 0 | |||||||
29184 | OMXS | 0 | 0 | |||||||
29185 | OMXT | 0 | 0 | |||||||
29186 | OMXY | 0 | 0 | |||||||
29187 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
29188 | ONA | 1500 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 1500 | |
29189 | ONAG | 0 | 0 | |||||||
29190 | ONAN | 0 | 0 | |||||||
29191 | ONAP | 0 | 0 | |||||||
29192 | ONAS | 0 | 0 | |||||||
29193 | ONBK | 100 | 34 7/16 | 34 3/4 | 34 3/4 | 34 1/4 | 34 3/8 | 34 5/8 | 85800 | |
29194 | ONBKP | 400 | 27 7/8 | 28 1/4 | 28 1/4 | 27 7/8 | 27 7/8 | 28 1/2 | 4600 | |
29195 | ONC | 100 | 4 5/8 | 4 1/2 | 4 7/8 | 0 | ||||
29196 | ONCC | 0 | 0 | |||||||
29197 | ONCL | 0 | 0 | |||||||
29198 | ONCM | 0 | 0 | |||||||
29199 | ONCR | 0 | 0 | |||||||
29200 | ONCS | 2000 | 8 7/8 | 8 5/8 | 9 | 8 5/8 | 8 3/4 | 9 | 154000 | |
29201 | ONE | 500 | 41 1/4 | 41 1/8 | 41 1/4 | 41 1/8 | 41 | 41 3/8 | 1600 | |
29202 | ONEA | 0 | 0 | |||||||
29203 | ONEB | 0 | 0 | |||||||
29204 | ONEC | 0 | 0 | |||||||
29205 | ONED | 0 | 0 | |||||||
29206 | ONEF | 0 | 0 | |||||||
29207 | ONEG | 0 | 0 | |||||||
29208 | ONEK | 0 | 0 | |||||||
29209 | ONEM | 0 | 0 | |||||||
29210 | ONEN | 0 | 0 | |||||||
29211 | ONEO | 0 | 0 | |||||||
29212 | ONER | 0 | 0 | |||||||
29213 | ONES | 0 | 0 | |||||||
29214 | ONET | 0 | 0 | |||||||
29215 | ONEU | 0 | 0 | |||||||
29216 | ONEZ | 0 | 0 | |||||||
29217 | ONGRX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.33 | 0 | |
29218 | ONHL | 0 | 0 | |||||||
29219 | ONIGX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.59 | 0 | |
29220 | ONITX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.05 | 0 | |
29221 | ONJAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
29222 | ONLN | 0 | 0 | |||||||
29223 | ONM | 1000 | 4 3/4 | 0 | ||||||
29224 | ONMM | 0 | 0 | |||||||
29225 | ONMS | 0 | 0 | |||||||
29226 | ONMT | 0 | 0 | |||||||
29227 | ONMY | 0 | 0 | |||||||
29228 | ONPR | 5000 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 19700 | |
29229 | ONSB | 300 | 11.7500 | 11.7500 | 12.2500 | 0 | ||||
29230 | ONSE | 31000 | 1.3500 | 1.2500 | 1.3500 | 1.2500 | 1.3125 | 1.4375 | 88000 | |
29231 | ONSI | 500 | 10 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 3500 | |
29232 | ONSS | 3000 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 1/8 | 2 1/2 | 5200 | |
29233 | ONSSU | 5000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/2 | 5000 | |
29234 | ONSSW | 5000 | 1/4 | 1/4 | 7/16 | 0 | ||||
29235 | ONTC | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 18700 | |
29236 | ONTK | 500 | 17 | 16 3/4 | 17 1/8 | 16 1/2 | 16 1/2 | 17 | 4800 | |
29237 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
29238 | ONU | 0 | 0 | |||||||
29239 | ONUH | 0 | 0 | |||||||
29240 | ONUI | 0 | 0 | |||||||
29241 | ONUM | 0 | 0 | |||||||
29242 | ONUO | 0 | 0 | |||||||
29243 | ONUP | 2500 | 1.3750 | 1.2500 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 12800 | |
29244 | ONUR | 0 | 0 | |||||||
29245 | ONUY | 0 | 0 | |||||||
29246 | ONVB | 100 | 32.0000 | 30.0000 | 34.0000 | 0 | ||||
29247 | ONXX | 100 | 10 1/2 | 10 5/8 | 10 11/16 | 10 3/8 | 10 3/8 | 10 1/2 | 32000 | |
29248 | ONYBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
29249 | ONYC | 500 | 0.2500 | 0 | ||||||
29250 | ONYX | 10000 | 9 3/4 | 10 | 10 1/2 | 9 1/4 | 9 1/4 | 9 7/8 | 130700 | |
29251 | OO | 200 | 19 | 19 7/8 | 20 1/4 | 18 5/8 | 19 | 19 1/2 | 57800 | |
29252 | OO | 0 | 0 | |||||||
29253 | OPABX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
29254 | OPAL | 300 | 10 1/16 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 116500 | |
29255 | OPASX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
29256 | OPATX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.70 | 0 | |
29257 | OPCAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
29258 | OPCC | 0 | 0 | |||||||
29259 | OPCHX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 | |
29260 | OPCP | 0 | 0 | |||||||
29261 | OPD | 0 | 0 | |||||||
29262 | OPDC | 0 | 0 | |||||||
29263 | OPEBX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
29264 | OPEN | 600 | 4 1/8 | 3 1/2 | 4 1/8 | 3 1/2 | 3 5/8 | 4 1/8 | 89500 | |
29265 | OPGIX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 16.75 | 0 | |
29266 | OPGSX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.93 | 0 | |
29267 | OPGVX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.66 | 0 | |
29268 | OPIC | 0 | 0 | |||||||
29269 | OPIGX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 | |
29270 | OPISX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.98 | 0 | |
29271 | OPITX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.26 | 0 | |
29272 | OPJ | 200 | 25 | 24 3/4 | 25 | 24 3/4 | 4200 | |||
29273 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
29274 | OPMC | 2000 | 1.5625 | 1.4687 | 1.5625 | 1.4375 | 1.4687 | 1.5625 | 42000 | |
29275 | OPMR | 0 | 0 | |||||||
29276 | OPMX | 1000 | 3 1/4 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 1/2 | 41300 | |
29277 | OPMXZ | 2000 | 1 3/8 | 1 1/8 | 1 5/8 | 0 | ||||
29278 | OPNYX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.06 | 0 | |
29279 | OPOCX | 0 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 54.20 | 0 | |
29280 | OPOF | 0 | 0 | |||||||
29281 | OPP | 0 | 0 | |||||||
29282 | OPPAX | 0 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 42.31 | 0 | |
29283 | OPPC | 0 | 0 | |||||||
29284 | OPPCF | 10000 | 2 15/16 | 3 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 26000 | |
29285 | OPPEX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.56 | 0 | |
29286 | OPPFX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.45 | 0 | |
29287 | OPPHX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 | |
29288 | OPPSX | 0 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 38.24 | 0 | |
29289 | OPPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.54 | 5.69 | 17706 | |
29290 | OPR | 0 | 0 | |||||||
29291 | OPR+ | 0 | 0 | |||||||
29292 | OPRM | 0 | 0 | |||||||
29293 | OPRR | 0 | 0 | |||||||
29294 | OPRp | 100 | 26 1/4 | 0 | ||||||
29295 | OPRpB | 2700 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2700 | |||
29296 | OPRpC | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 700 | |||
29297 | OPRpD | 400 | 25 | 0 | ||||||
29298 | OPSBX | 0 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | |
29299 | OPSC | 2000 | 6 1/4 | 5 25/32 | 6 1/4 | 5 25/32 | 5 7/8 | 6 1/4 | 7800 | |
29300 | OPSGX | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | |
29301 | OPSI | 200 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/16 | 8 3/8 | 8 5/8 | 118400 | |
29302 | OPSIX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 5.11 | 0 | |
29303 | OPST | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 | |||
29304 | OPT | 0 | 0 | |||||||
29305 | OPTAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
29306 | OPTC | 1000 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/4 | 3000 | |
29307 | OPTFX | 0 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 35.92 | 0 | |
29308 | OPTI | 3000 | 5 7/8 | 5 3/4 | 6 | 5 1/2 | 5 7/8 | 6 | 87500 | |
29309 | OPTK | 100 | 7 3/4 | 8 1/4 | 8 1/4 | 7 5/8 | 7 1/4 | 7 3/4 | 23200 | |
29310 | OPTN | 2000 | 6 | 5 7/8 | 6 | 5 13/16 | 5 3/4 | 6 | 5800 | |
29311 | OPTQ | 1000 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 2 | 2000 | |
29312 | OPTRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.23 | 0 | |
29313 | OPTS | 1000 | 9 | 9 1/8 | 9 3/8 | 9 | 9 | 9 1/4 | 19500 | |
29314 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
29315 | OPVN | 4000 | 13 1/2 | 13 | 13 5/8 | 13 | 13 3/8 | 13 5/8 | 96000 | |
29316 | OPVSX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 21.14 | 0 | |
29317 | OPW | 0 | 0 | |||||||
29318 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
29319 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
29320 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
29321 | OPXXX | 0 | 0 | |||||||
29322 | OPY/WS | 1000 | 4 1/4 | 0 | ||||||
29323 | ORA | 0 | 0 | |||||||
29324 | ORAN | 0 | 0 | |||||||
29325 | ORBC | 3100 | 0.7000 | 0 | ||||||
29326 | ORBFX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
29327 | ORBI | 600 | 19 1/8 | 19 3/8 | 19 7/8 | 19 1/8 | 19 1/8 | 19 3/8 | 248400 | |
29328 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
29329 | ORBK | 0 | 0 | |||||||
29330 | ORBKF | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 4300 | |
29331 | ORBS | 15000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
29332 | ORBT | 3000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 9/16 | 17700 | |
29333 | ORC | 0 | 346.07 | 346.07 | 346.07 | 346.07 | 0 | |||
29334 | ORCC | 0 | 0 | |||||||
29335 | ORCI | 1500 | 4 3/4 | 4 3/4 | 5 | 0 | ||||
29336 | ORCL | 69900 | 45 1/8 | 45 1/8 | 45 1/2 | 44 3/4 | 45 | 45 1/8 | 2244600 | |
29337 | ORCT | 0 | 0 | |||||||
29338 | OREM | 200 | 32 7/8 | 33 | 33 3/8 | 32 3/4 | 32 3/4 | 33 3/8 | 48500 | |
29339 | OREX | 1500 | 7 3/4 | 7 5/8 | 8 1/4 | 7 1/2 | 7 5/8 | 7 7/8 | 302800 | |
29340 | ORG | 200 | 19 5/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 3/8 | 19 7/8 | 1700 | |
29341 | ORGK | 3000 | 3/8 | 7/16 | 7/16 | 1/4 | 9/32 | 13/32 | 69200 | |
29342 | ORGKL | 10000 | 1/16 | 1/16 | 5/32 | 0 | ||||
29343 | ORGKW | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
29344 | ORGKZ | 12300 | 1/16 | 1/16 | 3/16 | 0 | ||||
29345 | ORGM | 0 | 0 | |||||||
29346 | ORGO | 0 | 0 | |||||||
29347 | ORGR | 0 | 0 | |||||||
29348 | ORGS | 1000 | 1.0156 | 1.0312 | 1.1250 | 1.0000 | 0.9375 | 1.0625 | 43200 | |
29349 | ORGZ | 0 | 0 | |||||||
29350 | ORH | 100 | 34 7/8 | 0 | ||||||
29351 | ORHC | 0 | 0 | |||||||
29352 | ORHO | 0 | 0 | |||||||
29353 | ORI | 300 | 23 | 24 7/8 | 25 1/4 | 0 | ||||
29354 | ORIA | 0 | 0 | |||||||
29355 | ORIC | 0 | 0 | |||||||
29356 | ORIG | 300 | 1.5000 | 1.0625 | 1.5000 | 500 | ||||
29357 | ORIGX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.57 | 0 | |
29358 | ORIO | 0 | 0 | |||||||
29359 | ORIS | 0 | 0 | |||||||
29360 | ORIT | 0 | 0 | |||||||
29361 | ORIpH | 400 | 25 1/4 | 0 | ||||||
29362 | ORLY | 50000 | 34 3/8 | 34 1/4 | 34 3/8 | 33 1/2 | 33 1/2 | 34 1/2 | 127100 | |
29363 | ORME | 125000 | 0.0001 | 0 | ||||||
29364 | ORN | 600 | 25 | 24 7/8 | 25 1/8 | 24 7/8 | 24 1/2 | 25 | 1200 | |
29365 | ORNC | 0 | 0 | |||||||
29366 | ORND | 0 | 0 | |||||||
29367 | ORNG | 0 | 0 | |||||||
29368 | ORNGY | 4600 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 7/8 | 44600 | |
29369 | ORNI | 0 | 0 | |||||||
29370 | ORNR | 0 | 0 | |||||||
29371 | ORNS | 0 | 0 | |||||||
29372 | ORNT | 0 | 0 | |||||||
29373 | ORNY | 0 | 0 | |||||||
29374 | OROA | 600 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 1600 | |
29375 | OROP | 0 | 0 | |||||||
29376 | ORPH | 1300 | 9 1/2 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 4100 | |
29377 | ORR | 0 | 0 | |||||||
29378 | ORRA | 500 | 13 1/8 | 0 | ||||||
29379 | ORRB | 200 | 29.5000 | 0 | ||||||
29380 | ORT | 0 | 0 | |||||||
29381 | ORT.A | 0 | 0 | |||||||
29382 | ORTC | 2000 | 8 3/8 | 7 3/4 | 8 5/8 | 7 3/4 | 8 | 8 5/8 | 17100 | |
29383 | ORTCU | 1000 | 7.7500 | 0 | ||||||
29384 | ORTCW | 2100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/8 | 1 1/16 | 2100 | |
29385 | ORTCZ | 500 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
29386 | ORTFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.95 | 0 | |
29387 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
29388 | ORTL | 100 | 24 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 9000 | |
29389 | ORU | 500 | 34 5/8 | 35 1/8 | 35 1/2 | 0 | ||||
29390 | ORUC | 0 | 0 | |||||||
29391 | ORUD | 0 | 0 | |||||||
29392 | ORUTH | 200 | 61.0000 | 0 | ||||||
29393 | ORUTL | 100 | 61.1250 | 0 | ||||||
29394 | ORUTO | 6100 | 94.9500 | 0 | ||||||
29395 | ORUTP | 100 | 98.5000 | 0 | ||||||
29396 | ORV | 0 | 0 | |||||||
29397 | ORVM | 0 | 0 | |||||||
29398 | ORVMF | 0 | 0 | |||||||
29399 | ORVX | 100 | 10 | 9 1/8 | 10 1/4 | 9 | 9 1/2 | 10 | 180400 | |
29400 | ORX | 500 | 18 3/8 | 18 1/2 | 18 1/2 | 18 1/4 | 18 3/8 | 18 3/4 | 1400 | |
29401 | ORXA | 0 | 0 | |||||||
29402 | ORXC | 0 | 0 | |||||||
29403 | ORXD | 0 | 0 | |||||||
29404 | ORXG | 0 | 0 | |||||||
29405 | ORXL | 0 | 0 | |||||||
29406 | ORXO | 0 | 0 | |||||||
29407 | ORXR | 0 | 0 | |||||||
29408 | ORXS | 0 | 0 | |||||||
29409 | ORXT | 0 | 0 | |||||||
29410 | ORYX | 6000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 68200 | |
29411 | ORYXW | 2000 | 2 1/4 | 2 1/8 | 2 5/16 | 0 | ||||
29412 | ORZ | 0 | 0 | |||||||
29413 | OS | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 | 300 | |
29414 | OSBC | 300 | 40 | 40 | 40 | 40 | 39 1/4 | 40 1/4 | 300 | |
29415 | OSBF | 300 | 24 | 24 | 24 | 24 | 23 | 24 | 300 | |
29416 | OSBGX | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0 | |
29417 | OSBN | 100 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
29418 | OSCH | 0 | 0 | |||||||
29419 | OSG | 100 | 18 1/4 | 16 1/4 | 16 3/4 | 0 | ||||
29420 | OSGFX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 20.52 | 0 | |
29421 | OSGIX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.96 | 0 | |
29422 | OSGL | 0 | 0 | |||||||
29423 | OSGN | 0 | 0 | |||||||
29424 | OSGS | 0 | 0 | |||||||
29425 | OSH | 100 | 6 1/16 | 0 | ||||||
29426 | OSH.A | 0 | 0 | |||||||
29427 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
29428 | OSHR | 0 | 0 | |||||||
29429 | OSHS | 0 | 0 | |||||||
29430 | OSHSF | 100 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 13/16 | 2800 | |
29431 | OSHV | 0 | 0 | |||||||
29432 | OSIA | 13000 | 45 7/8 | 45 1/2 | 46 3/4 | 45 | 45 3/4 | 47 | 71000 | |
29433 | OSICX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
29434 | OSIGX | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.26 | 0 | |
29435 | OSII | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 97800 | |
29436 | OSIX | 0 | 0 | |||||||
29437 | OSKY | 200 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
29438 | OSL | 3000 | 11 | 11 1/2 | 11 7/8 | 0 | ||||
29439 | OSLC | 0 | 0 | |||||||
29440 | OSLD | 0 | 0 | |||||||
29441 | OSM | 200 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 700 | |||
29442 | OSPY | 300 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
29443 | OSSI | 300 | 22 1/8 | 23 3/4 | 23 7/8 | 21 7/8 | 22 | 22 1/8 | 1488300 | |
29444 | OST | 2000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 2000 | |
29445 | OSTE | 500 | 7 | 7 | 7 | 6 3/8 | 6 1/2 | 7 | 9200 | |
29446 | OSTN | 300 | 0.0200 | 0 | ||||||
29447 | OSTX | 500 | 8 3/8 | 8 3/8 | 8 3/4 | 8 1/8 | 8 | 8 3/4 | 17000 | |
29448 | OSU | 400 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
29449 | OSUH | 0 | 0 | |||||||
29450 | OSUM | 0 | 0 | |||||||
29451 | OSUN | 0 | 0 | |||||||
29452 | OSUP | 0 | 0 | |||||||
29453 | OSUR | 0 | 0 | |||||||
29454 | OSUS | 0 | 0 | |||||||
29455 | OSYS | 1000 | 30 | 28 1/2 | 30 1/4 | 28 1/2 | 29 7/8 | 30 1/2 | 81200 | |
29456 | OTC | 0 | 0 | |||||||
29457 | OTCAX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.20 | 0 | |
29458 | OTCBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
29459 | OTCFX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | |
29460 | OTCH | 2000 | 0.0100 | 0 | ||||||
29461 | OTCJ | 2000 | 0.0050 | 0 | ||||||
29462 | OTCM | 2500 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 46300 | |
29463 | OTEC | 1000 | 0.0001 | 0 | ||||||
29464 | OTES | 0 | 0.1250 | 0.6250 | 0 | |||||
29465 | OTEX | 0 | 0 | |||||||
29466 | OTEXF | 900 | 8 | 8 1/2 | 8 5/8 | 7 7/8 | 7 7/8 | 8 1/8 | 157900 | |
29467 | OTFBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
29468 | OTFCX | 0 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | |
29469 | OTIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.80 | 4.92 | 1386 | |
29470 | OTMN | 500 | 3.7500 | 3.0000 | 3.7500 | 0 | ||||
29471 | OTO | 0 | 0 | |||||||
29472 | OTRBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
29473 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
29474 | OTRK | 0 | 0 | |||||||
29475 | OTRKA | 0 | 0 | |||||||
29476 | OTRKB | 1000 | 12 | 11 3/4 | 12 | 11 11/16 | 11 5/8 | 12 | 12900 | |
29477 | OTRX | 100 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 3/8 | 1100 | |
29478 | OTSH | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.1875 | 2000 | |
29479 | OTTP | 0 | 0 | |||||||
29480 | OTTPO | 100 | 58.5000 | 0 | ||||||
29481 | OTTR | 300 | 33 3/4 | 33 1/4 | 34 | 33 1/4 | 33 1/4 | 33 3/4 | 5500 | |
29482 | OTTRO | 100 | 60.2500 | 0 | ||||||
29483 | OTTRP | 500 | 47.2500 | 0 | ||||||
29484 | OUSA | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 7/8 | 7000 | |
29485 | OUSCX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
29486 | OUSGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
29487 | OUTL | 600 | 5 7/8 | 6 1/8 | 6 1/2 | 5 3/4 | 5 3/4 | 6 3/8 | 64100 | |
29488 | OUTT | 10000 | 0.0600 | 0.0700 | 0.1100 | 0 | ||||
29489 | OUTTC | 0 | 0 | |||||||
29490 | OUTTU | 500 | 0.0625 | 0.0312 | 0.4200 | 0 | ||||
29491 | OUTTW | 14000 | 0.0050 | 0.0020 | 0.0400 | 0 | ||||
29492 | OUTTZ | 4000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
29493 | OVBC | 100 | 35 1/8 | 34 | 36 | 0 | ||||
29494 | OVEIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
29495 | OVEN | 1000 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/8 | 2 1/2 | 25400 | |
29496 | OVID | 100 | 9 3/4 | 10 3/4 | 10 3/4 | 9 3/4 | 9 3/4 | 10 3/4 | 600 | |
29497 | OVON | 800 | 2 13/16 | 2 3/4 | 3 | 2 3/4 | 2 13/16 | 3 | 14200 | |
29498 | OVRE | 0 | 0 | |||||||
29499 | OVSBX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | |
29500 | OVTI | 0 | 0 | |||||||
29501 | OVWV | 1000 | 31 1/2 | 32 | 32 1/4 | 31 1/2 | 31 1/2 | 31 3/4 | 20300 | |
29502 | OVYB | 1000 | 12.0000 | 0 | ||||||
29503 | OWAV | 200 | 16 | 16 | 16 3/8 | 16 | 16 | 16 3/8 | 1000 | |
29504 | OWB | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/8 | 1000 | |
29505 | OWC | 100 | 37 1/4 | 36 3/8 | 37 3/8 | 0 | ||||
29506 | OWCR | 0 | 0 | |||||||
29507 | OWEIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.75 | 0 | |
29508 | OWIL | 0 | 0 | |||||||
29509 | OWLSF | 0 | 0 | |||||||
29510 | OWN | 200 | 12 3/8 | 12 | 12 3/8 | 0 | ||||
29511 | OWOS | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/8 | 100 | |
29512 | OWSB | 0 | 0 | |||||||
29513 | OWVAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
29514 | OX | 0 | 0 | |||||||
29515 | OXA | 0 | 203.03 | 0 | ||||||
29516 | OXB | 0 | 202.48 | 0 | ||||||
29517 | OXBM | 100 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
29518 | OXC | 0 | 0 | |||||||
29519 | OXE | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 5/8 | 13 3/4 | 500 | |
29520 | OXET | 0 | 0 | |||||||
29521 | OXFD | 1000 | 24 1/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 3500 | |
29522 | OXFO | 3300 | 0.5937 | 0.4687 | 0.5625 | 0 | ||||
29523 | OXG | 0 | 0 | |||||||
29524 | OXGN | 300 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 5/8 | 8300 | |
29525 | OXGNW | 500 | 11 3/8 | 11 | 12 1/2 | 11 | 11 3/8 | 12 1/2 | 6500 | |
29526 | OXHP | 7700 | 45 3/4 | 46 | 46 3/8 | 45 1/4 | 45 1/2 | 45 3/4 | 1177800 | |
29527 | OXIS | 800 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 28300 | |
29528 | OXM | 200 | 18 | 17 3/4 | 18 1/4 | 0 | ||||
29529 | OXMD | 0 | 0 | |||||||
29530 | OXMF | 0 | 0 | |||||||
29531 | OXMI | 0 | 0 | |||||||
29532 | OXMR | 0 | 0 | |||||||
29533 | OXMS | 0 | 0 | |||||||
29534 | OXS | 0 | 203.58 | 0 | ||||||
29535 | OXT/WS | 0 | 1/4 | 1 1/2 | 0 | |||||
29536 | OXTX | 0 | 0 | |||||||
29537 | OXY | 200 | 24 3/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 1/4 | 24 5/8 | 5100 | |
29538 | OXYA | 0 | 0 | |||||||
29539 | OXYC | 0 | 0 | |||||||
29540 | OXYD | 0 | 0 | |||||||
29541 | OXYE | 0 | 0 | |||||||
29542 | OXYF | 0 | 0 | |||||||
29543 | OXYG | 0 | 0 | |||||||
29544 | OXYI | 0 | 0 | |||||||
29545 | OXYL | 0 | 0 | |||||||
29546 | OXYM | 0 | 0 | |||||||
29547 | OXYN | 0 | 0 | |||||||
29548 | OXYO | 0 | 0 | |||||||
29549 | OXYP | 0 | 0 | |||||||
29550 | OXYPO | 800 | 57.8750 | 0 | ||||||
29551 | OXYPP | 0 | 0 | |||||||
29552 | OXYR | 0 | 0 | |||||||
29553 | OXYT | 0 | 0 | |||||||
29554 | OXYV | 0 | 0 | |||||||
29555 | OXYX | 0 | 0 | |||||||
29556 | OXYZ | 0 | 0 | |||||||
29557 | OXYpA | 37500 | 65 3/32 | 0 | ||||||
29558 | OYMP | 5000 | 0.9687 | 1.0625 | 1.2500 | 0.9687 | 0.9375 | 1.1250 | 18000 | |
29559 | OYPD | 0 | 0.1250 | 0.6250 | 0 | |||||
29560 | OZEM | 0 | 0 | |||||||
29561 | OZEMY | 7000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/8 | 12000 | |
29562 | OZIT | 0 | 0 | |||||||
29563 | OZOA | 1100 | 1.2500 | 0.5000 | 1.5000 | 0 | ||||
29564 | OZON | 4000 | 25/32 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 33700 | |
29565 | P | 100 | 42 | 42 3/8 | 42 3/8 | 41 3/4 | 41 3/4 | 42 1/8 | 5600 | |
29566 | P.ACM | 0 | 0 | |||||||
29567 | P.AEN | 0 | 0 | |||||||
29568 | P.AIN | 0 | 0 | |||||||
29569 | P.ASC | 0 | 0 | |||||||
29570 | P.ASY | 0 | 0 | |||||||
29571 | P.AVS | 0 | 0 | |||||||
29572 | P.AZS | 0 | 0 | |||||||
29573 | P.BAT | 0 | 0 | |||||||
29574 | P.BIM | 0 | 0 | |||||||
29575 | P.BJA | 0 | 0 | |||||||
29576 | P.BPE | 0 | 0 | |||||||
29577 | P.BPL | 0 | 0 | |||||||
29578 | P.CAH | 0 | 0 | |||||||
29579 | P.CMB | 0 | 0 | |||||||
29580 | P.CMF | 0 | 0 | |||||||
29581 | P.CNB | 0 | 0 | |||||||
29582 | P.CPG | 0 | 0 | |||||||
29583 | P.CYC | 0 | 0 | |||||||
29584 | P.DBS | 0 | 0 | |||||||
29585 | P.DSS | 0 | 0 | |||||||
29586 | P.EMB | 0 | 0 | |||||||
29587 | P.FAN | 0 | 0 | |||||||
29588 | P.FEL | 0 | 0 | |||||||
29589 | P.FTH | 0 | 0 | |||||||
29590 | P.GEN | 0 | 0 | |||||||
29591 | P.GLD | 0 | 0 | |||||||
29592 | P.HFC | 0 | 0 | |||||||
29593 | P.HLV | 0 | 0 | |||||||
29594 | P.HMT | 0 | 0 | |||||||
29595 | P.HPL | 0 | 0 | |||||||
29596 | P.HTZ | 0 | 0 | |||||||
29597 | P.ICB | 0 | 0 | |||||||
29598 | P.IDO | 0 | 0 | |||||||
29599 | P.INI | 0 | 0 | |||||||
29600 | P.IOL | 0 | 0 | |||||||
29601 | P.IPC | 0 | 0 | |||||||
29602 | P.IPT | 0 | 0 | |||||||
29603 | P.ITR | 0 | 0 | |||||||
29604 | P.KAL | 0 | 0 | |||||||
29605 | P.KEP | 0 | 0 | |||||||
29606 | P.KGP | 0 | 0 | |||||||
29607 | P.KLK | 0 | 0 | |||||||
29608 | P.LCT | 0 | 0 | |||||||
29609 | P.LTB | 0 | 0 | |||||||
29610 | P.LUH | 0 | 0 | |||||||
29611 | P.MAM | 0 | 0 | |||||||
29612 | P.MAS | 0 | 0 | |||||||
29613 | P.MNN | 0 | 0 | |||||||
29614 | P.MUI | 0 | 0 | |||||||
29615 | P.ONG | 0 | 0 | |||||||
29616 | P.PEP | 0 | 0 | |||||||
29617 | P.PET | 0 | 0 | |||||||
29618 | P.PHL | 0 | 0 | |||||||
29619 | P.REL | 0 | 0 | |||||||
29620 | P.RLB | 0 | 0 | |||||||
29621 | P.RNG | 0 | 0 | |||||||
29622 | P.RWD | 0 | 0 | |||||||
29623 | P.SAE | 0 | 0 | |||||||
29624 | P.SAL | 0 | 0 | |||||||
29625 | P.SFT | 0 | 0 | |||||||
29626 | P.SGT | 0 | 0 | |||||||
29627 | P.SIA | 0 | 0 | |||||||
29628 | P.SIL | 0 | 0 | |||||||
29629 | P.SIM | 0 | 0 | |||||||
29630 | P.SMN | 0 | 0 | |||||||
29631 | P.SPC | 0 | 0 | |||||||
29632 | P.SPH | 0 | 0 | |||||||
29633 | P.SST | 0 | 0 | |||||||
29634 | P.STI | 0 | 0 | |||||||
29635 | P.STS | 0 | 0 | |||||||
29636 | P.STT | 0 | 0 | |||||||
29637 | P.SWG | 0 | 0 | |||||||
29638 | P.TIS | 0 | 0 | |||||||
29639 | P.TKI | 0 | 0 | |||||||
29640 | P.TLE | 0 | 0 | |||||||
29641 | P.TNN | 0 | 0 | |||||||
29642 | P.TNY | 0 | 0 | |||||||
29643 | P.TRI | 0 | 0 | |||||||
29644 | P.TTA | 0 | 0 | |||||||
29645 | P.TTE | 0 | 0 | |||||||
29646 | P.VKY | 0 | 0 | |||||||
29647 | PA | 600 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 600 | |||
29648 | PAABF | 3000 | 4.4600 | 4.7700 | 4.7700 | 4.4600 | 7100 | |||
29649 | PAABX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.99 | 0 | |
29650 | PAAFX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | |
29651 | PAAS | 0 | 0 | |||||||
29652 | PAASF | 300 | 7 3/4 | 7 13/16 | 8 1/16 | 7 5/8 | 7 9/16 | 7 3/4 | 66700 | |
29653 | PAAUX | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | |
29654 | PAB | 600 | 22 | 0 | ||||||
29655 | PABAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.46 | 0 | |
29656 | PABBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
29657 | PABFX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
29658 | PABK | 0 | 2.2500 | 2.7500 | 0 | |||||
29659 | PABMX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.19 | 0 | |
29660 | PABN | 100 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 26.0000 | 26.5000 | 100 | |
29661 | PABRX | 0 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 30.58 | 0 | |
29662 | PAC | 100 | 33 3/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 1/4 | 33 5/8 | 400 | |
29663 | PAC,T | / | 0 | 0 | ||||||
29664 | PACA | 0 | 0 | |||||||
29665 | PACAX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.37 | 0 | |
29666 | PACBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29667 | PACC | 0 | 0 | |||||||
29668 | PACCX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
29669 | PACE | 4100 | 1 13/16 | 1 3/8 | 1 13/16 | 1 3/8 | 1 17/32 | 1 13/16 | 18500 | |
29670 | PACG | 5000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 15000 | |||
29671 | PACI | 0 | 0 | |||||||
29672 | PACIX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.59 | 0 | |
29673 | PACK | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 3500 | |
29674 | PACL | 0 | 0 | |||||||
29675 | PACM | 0 | 0 | |||||||
29676 | PACN | 0 | 0 | |||||||
29677 | PACO | 0 | 0 | |||||||
29678 | PACP | 0 | 0 | |||||||
29679 | PACR | 0 | 0 | |||||||
29680 | PACS | 0 | 0 | |||||||
29681 | PACT | 0 | 0 | |||||||
29682 | PACV | 0 | 0 | |||||||
29683 | PACW | 300 | 14.6250 | 14.7500 | 16.5000 | 0 | ||||
29684 | PACX | 0 | 0 | |||||||
29685 | PACXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.56 | 2.59 | 214 | |
29686 | PACY | 0 | 0 | |||||||
29687 | PACpT | 200 | 24 1/8 | 24 1/8 | 24 3/4 | 24 1/8 | 119800 | |||
29688 | PACpU | 400 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 5000 | |||
29689 | PAD | 0 | 12 3/8 | 13 3/8 | 0 | |||||
29690 | PADC | 0 | 0 | |||||||
29691 | PADCE | 0 | 0 | |||||||
29692 | PAEAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.21 | 0 | |
29693 | PAEBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
29694 | PAECX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
29695 | PAEL | 0 | 0 | |||||||
29696 | PAELL | 100 | 59.5000 | 0 | ||||||
29697 | PAELN | 100 | 54.1250 | 0 | ||||||
29698 | PAFH | 0 | 0 | |||||||
29699 | PAFHN | 0 | 0 | |||||||
29700 | PAG | 500 | 18 | 18 | 18 3/8 | 0 | ||||
29701 | PAGC | 0 | 0 | |||||||
29702 | PAGD | 0 | 0 | |||||||
29703 | PAGE | 10700 | 18 3/4 | 18 3/8 | 19 3/16 | 18 3/8 | 18 1/2 | 18 3/4 | 833900 | |
29704 | PAGI | 2000 | 16 1/16 | 16 1/16 | 16 1/16 | 16 1/16 | 15 7/8 | 16 3/8 | 2000 | |
29705 | PAGL | 0 | 0 | |||||||
29706 | PAGMX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.82 | 0 | |
29707 | PAGRX | 0 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | |
29708 | PAGVX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.85 | 0 | |
29709 | PAGZ | 100 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 3/8 | 2900 | |
29710 | PAH | 100 | 34 | 33 5/8 | 34 1/8 | 0 | ||||
29711 | PAHB | 0 | 0 | |||||||
29712 | PAHC | 200 | 22.2500 | 20.7500 | 22.2500 | 0 | ||||
29713 | PAHE | 0 | 0 | |||||||
29714 | PAHG | 0 | 0 | |||||||
29715 | PAHL | 0 | 0 | |||||||
29716 | PAHS | 0 | 0 | |||||||
29717 | PAHX | 0 | 0 | |||||||
29718 | PAI | 100 | 14 3/4 | 0 | ||||||
29719 | PAIC | 0 | 0 | |||||||
29720 | PAID | 1000 | 13 1/8 | 12 5/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 13400 | |
29721 | PAIIX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.72 | 0 | |
29722 | PAIR | 2000 | 66 1/4 | 68 1/2 | 70 1/4 | 63 1/2 | 66 1/4 | 66 3/8 | 2104700 | |
29723 | PAIW | 0 | 0 | |||||||
29724 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
29725 | PAKR | 2000 | 5.5200 | 5.6250 | 5.7500 | 5.2500 | 5.5625 | 5.8125 | 17200 | |
29726 | PAL | 0 | 0 | |||||||
29727 | PALM | 1000 | 13 1/4 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 13600 | |
29728 | PALT | 200 | 0.8750 | 0.5000 | 1.2500 | 0 | ||||
29729 | PAM | 200 | 2 1/8 | 0 | ||||||
29730 | PAMBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
29731 | PAMC | 1000 | 13 5/8 | 13 3/4 | 14 | 13 5/8 | 13 5/8 | 14 | 28600 | |
29732 | PAMFX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.84 | 0 | |
29733 | PAMM | 400 | 23 1/2 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/4 | 24 1/4 | 1400 | |
29734 | PAMR | 0 | 0 | |||||||
29735 | PAMRF | 0 | 0 | |||||||
29736 | PAMT | 5000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.0000 | 3.5000 | 6000 | |
29737 | PAMX | 5000 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 5/16 | 22300 | |
29738 | PANA | 500 | 6 1/8 | 6 1/8 | 6 1/4 | 6 | 6 1/8 | 6 3/8 | 70700 | |
29739 | PANBX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | |
29740 | PANCX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | |
29741 | PANFX | 0 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 28.51 | 0 | |
29742 | PANL | 200 | 6 3/8 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 2400 | |
29743 | PANLW | 2000 | 2 7/8 | 2 7/8 | 3 3/8 | 0 | ||||
29744 | PANN | 0 | 0 | |||||||
29745 | PANNU | 0 | 0 | |||||||
29746 | PANR | 0 | 0 | |||||||
29747 | PANRA | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 3/4 | 22 1/2 | 200 | |
29748 | PANVX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.88 | 0 | |
29749 | PANW | 0 | 0 | |||||||
29750 | PANX | 700 | 5/8 | 1/2 | 3/4 | 0 | ||||
29751 | PANXU | 1000 | 3/4 | 13/16 | 13/16 | 3/4 | 11/16 | 7/8 | 7700 | |
29752 | PANXW | 1000 | 1/4 | 1/16 | 1/4 | 0 | ||||
29753 | PAO | 100 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
29754 | PAOG | 0 | 0 | |||||||
29755 | PAOH | 0 | 0 | |||||||
29756 | PAOO | 0 | 0 | |||||||
29757 | PAP | 400 | 11 3/4 | 10 7/8 | 11 1/4 | 0 | ||||
29758 | PAP.A | 0 | 0 | |||||||
29759 | PAP.B | 0 | 0 | |||||||
29760 | PAPA | 300 | 3 | 3 | 3 | 3 | 3 | 3 3/4 | 1200 | |
29761 | PAPAX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.30 | 0 | |
29762 | PAPBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
29763 | PAPIX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | |
29764 | PAPL | 0 | 0 | |||||||
29765 | PAPMX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.88 | 0 | |
29766 | PAPT | 0 | 0 | |||||||
29767 | PAR | 200 | 15 1/2 | 15 1/8 | 15 5/8 | 0 | ||||
29768 | PARA | 4000 | 3 | 3 7/16 | 3 7/16 | 3 | 3 | 3 7/16 | 24800 | |
29769 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
29770 | PARAW | 5000 | 5/8 | 9/16 | 11/16 | 9/16 | 17/32 | 11/16 | 25800 | |
29771 | PARBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
29772 | PARC | 2500 | 24.7500 | 0 | ||||||
29773 | PARF | 1000 | 8 1/2 | 8 1/4 | 10 1/4 | 0 | ||||
29774 | PARI | 0 | 0 | |||||||
29775 | PARK | 40 | 18.1248 | 0 | ||||||
29776 | PARKD | 100 | 16.0000 | 0 | ||||||
29777 | PARL | 7200 | 4 7/16 | 4 9/16 | 4 9/16 | 4 1/4 | 4 3/8 | 4 1/2 | 273200 | |
29778 | PARNX | 0 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 32.73 | 0 | |
29779 | PARO | 2000 | 0.0050 | 0 | ||||||
29780 | PARQ | 1000 | 2 3/4 | 3 | 3 | 2 5/8 | 2 3/4 | 2 13/16 | 152500 | |
29781 | PARR | 1000 | 2 13/16 | 2 25/32 | 3 1/16 | 2 3/4 | 2 13/16 | 2 7/8 | 289800 | |
29782 | PARS | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 1 17/32 | 1 17/32 | 1 5/8 | 80400 | |
29783 | PARSC | 0 | 0 | |||||||
29784 | PART | 1400 | 4.0000 | 3.5000 | 4.1250 | 3.5000 | 3.6250 | 4.5000 | 5000 | |
29785 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
29786 | PARUX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.73 | 0 | |
29787 | PAS | 0 | 0 | |||||||
29788 | PASAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
29789 | PASBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
29790 | PASGX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 24.71 | 1 | |
29791 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | |
29792 | PASL | 5000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
29793 | PASMX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
29794 | PASN | 0 | 0 | |||||||
29795 | PASS | 0 | 0 | |||||||
29796 | PASW | 10000 | 33 7/8 | 33 3/4 | 34 1/2 | 33 3/4 | 33 7/8 | 34 1/2 | 94500 | |
29797 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
29798 | PATD | 2000 | 28.2500 | 27.2500 | 28.2500 | 27.2500 | 7700 | |||
29799 | PATI | 0 | 0 | |||||||
29800 | PATK | 800 | 16 | 15 1/2 | 16 1/8 | 15 1/2 | 15 1/2 | 16 | 5600 | |
29801 | PATS | 6500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
29802 | PATV | 0 | 0 | |||||||
29803 | PAUAX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | |
29804 | PAUH | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/8 | 12 1/8 | 12 1/2 | 254800 | |
29805 | PAUL | 100 | 0.0300 | 0.0001 | 0.0300 | 0 | ||||
29806 | PAUSX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
29807 | PAVGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.38 | 0 | |
29808 | PAW | 0 | 0 | |||||||
29809 | PAWL | 0 | 0 | |||||||
29810 | PAWN | 300 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 4700 | |
29811 | PAWNU | 0 | 0 | |||||||
29812 | PAXWX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
29813 | PAY | 500 | 16 5/8 | 18 1/2 | 19 | 0 | ||||
29814 | PAYC | 2400 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
29815 | PAYL | 164200 | 0.0010 | 0 | ||||||
29816 | PAYX | 7200 | 62 3/4 | 60 1/2 | 62 3/4 | 60 1/4 | 62 1/2 | 62 3/4 | 188700 | |
29817 | PAZBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
29818 | PB | 1000 | 43 | 44 1/8 | 44 5/8 | 0 | ||||
29819 | PBABX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
29820 | PBAIX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
29821 | PBALX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
29822 | PBARX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0 | |
29823 | PBBS | 0 | 0 | |||||||
29824 | PBBSF | 2500 | 16 | 15 7/8 | 16 | 0 | ||||
29825 | PBBW | 0 | 0 | |||||||
29826 | PBBWF | 1000 | 7/8 | 29/32 | 15/16 | 0 | ||||
29827 | PBCAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 | |
29828 | PBCBX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | |
29829 | PBCGX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
29830 | PBCI | 2000 | 19 | 19 | 19 7/8 | 0 | ||||
29831 | PBCMX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
29832 | PBCRX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
29833 | PBCT | 1700 | 24 9/16 | 24 3/8 | 24 3/4 | 24 1/8 | 24 1/2 | 24 5/8 | 79800 | |
29834 | PBCTP | 500 | 144 1/2 | 144 1/2 | 149 1/2 | 0 | ||||
29835 | PBCXX | 0 | 0.53 | 4.81 | 4.92 | 2430 | ||||
29836 | PBEAX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.41 | 0 | |
29837 | PBEFX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
29838 | PBEGX | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | |
29839 | PBEL | 0 | 0 | |||||||
29840 | PBEQX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | |
29841 | PBEUX | 0 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | |
29842 | PBFDX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.58 | 0 | |
29843 | PBFI | 100 | 3 1/8 | 3 1/8 | 3 7/8 | 0 | ||||
29844 | PBFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.79 | 2.77 | 3882 | |
29845 | PBGBX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0 | |
29846 | PBGDX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
29847 | PBGPX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
29848 | PBGVX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
29849 | PBGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.46 | 4.58 | 5673 | |
29850 | PBHAX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.66 | 0 | |
29851 | PBHC | 400 | 9.0000 | 8.3750 | 9.1250 | 0 | ||||
29852 | PBHEX | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | |
29853 | PBHGX | 0 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | |
29854 | PBHIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
29855 | PBHLX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
29856 | PBHMX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
29857 | PBHYX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
29858 | PBI | 500 | 54 1/2 | 54 7/8 | 54 7/8 | 54 1/2 | 54 1/8 | 54 5/8 | 1700 | |
29859 | PBIBX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
29860 | PBIE | 0 | 0 | |||||||
29861 | PBIFX | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | |
29862 | PBIGX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.75 | 0 | |
29863 | PBII | 0 | 0 | |||||||
29864 | PBIIX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
29865 | PBIL | 0 | 0 | |||||||
29866 | PBIN | 0 | 0 | |||||||
29867 | PBIO | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 64900 | |
29868 | PBIOG | 10 | 77 | 77 | 77 | 77 | 72 | 77 | 20 | |
29869 | PBIOW | 0 | 0 | |||||||
29870 | PBIOZ | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
29871 | PBIP | 0 | 0 | |||||||
29872 | PBIR | 0 | 0 | |||||||
29873 | PBIS | 0 | 0 | |||||||
29874 | PBIX | 1000 | 14 29/32 | 14 7/8 | 15 | 14 1/2 | 14 5/8 | 15 | 10700 | |
29875 | PBIp | 100 | 389 3/8 | 410 | 455 | 0 | ||||
29876 | PBK | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 400 | |||
29877 | PBKB | 200 | 11 | 10 5/8 | 11 | 10 5/8 | 10 3/4 | 11 | 4200 | |
29878 | PBKC | 3500 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 1/2 | 18 | 7000 | |
29879 | PBKE | 0 | 0 | |||||||
29880 | PBKP | 20000 | 0.1000 | 0.0937 | 0.1562 | 0 | ||||
29881 | PBKS | 2700 | 35 3/4 | 36 | 36 | 35 3/4 | 35 3/4 | 36 | 14000 | |
29882 | PBLBX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
29883 | PBLCX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.90 | 0 | |
29884 | PBLDX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
29885 | PBLFX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
29886 | PBLGX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.98 | 0 | |
29887 | PBLIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
29888 | PBM | 0 | 0 | |||||||
29889 | PBMGX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
29890 | PBMIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
29891 | PBMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.73 | 4.85 | 71950 | |
29892 | PBNB | 400 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 | 28 1/4 | 4400 | |
29893 | PBNJX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
29894 | PBNVX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
29895 | PBNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.72 | 2.68 | 3231 | |
29896 | PBNYX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
29897 | PBOAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 | |
29898 | PBOBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
29899 | PBOHX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
29900 | PBOM | 0 | 0 | |||||||
29901 | PBOR | 0 | 0 | |||||||
29902 | PBOW | 0 | 0 | |||||||
29903 | PBOWP | 0 | 0 | |||||||
29904 | PBPAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
29905 | PBQAX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.25 | 0 | |
29906 | PBQFX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
29907 | PBQIX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
29908 | PBS | 200 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 300 | |
29909 | PBSA | 0 | 0 | |||||||
29910 | PBSBX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.03 | 0 | |
29911 | PBSCX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
29912 | PBSF | 1000 | 25 3/4 | 25 3/4 | 26 3/4 | 0 | ||||
29913 | PBSGX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
29914 | PBSMX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.72 | 0 | |
29915 | PBSS | 0 | 0 | |||||||
29916 | PBSSF | 0 | 0 | |||||||
29917 | PBST | 0 | 0 | |||||||
29918 | PBSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.77 | 4.89 | 2877 | |
29919 | PBT | 200 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
29920 | PBTC | 200 | 22 1/2 | 22 1/2 | 26 | 0 | ||||
29921 | PBTCX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
29922 | PBTHX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
29923 | PBTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.69 | 3.76 | 110 | |
29924 | PBUSX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
29925 | PBY | 200 | 37 1/2 | 37 3/8 | 37 1/2 | 37 3/8 | 37 | 37 5/8 | 1200 | |
29926 | PBYC | 0 | 0 | |||||||
29927 | PBYE | 0 | 0 | |||||||
29928 | PBYN | 0 | 0 | |||||||
29929 | PBYP | 2500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 20600 | |
29930 | PBYR | 0 | 0 | |||||||
29931 | PC | 5000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 8000 | |||
29932 | PCA | 1600 | 14 7/8 | 0 | ||||||
29933 | PCAAX | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.77 | 0 | |
29934 | PCABX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
29935 | PCACX | 0 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 28.81 | 0 | |
29936 | PCAI | 100 | 17 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
29937 | PCAIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
29938 | PCAM | 600 | 12 3/8 | 12 3/8 | 12 3/4 | 12 | 12 | 12 3/8 | 76000 | |
29939 | PCAP | 1000 | 5.5000 | 2.5000 | 5.5000 | 0 | ||||
29940 | PCAPX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.95 | 0 | |
29941 | PCAR | 4100 | 52 | 53 | 53 | 51 1/2 | 51 1/2 | 52 | 137600 | |
29942 | PCASX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
29943 | PCATX | 0 | 10.05 | 10.05 | 10.36 | 0 | ||||
29944 | PCBAX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.10 | 0 | |
29945 | PCBC | 2000 | 17 1/4 | 17 3/16 | 17 1/4 | 17 3/16 | 17 | 18 | 4000 | |
29946 | PCBIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
29947 | PCBL | 0 | 0 | |||||||
29948 | PCBLX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
29949 | PCBLZ | 0 | 0 | |||||||
29950 | PCBSX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
29951 | PCC | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1600 | |||
29952 | PCCAX | 0 | 10.66 | 10.66 | 11.16 | 0 | ||||
29953 | PCCBX | 0 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0 | |
29954 | PCCG | 500 | 4 3/4 | 4 3/8 | 4 3/4 | 0 | ||||
29955 | PCCGX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | |
29956 | PCCI | 1000 | 8 1/4 | 8 1/8 | 8 5/8 | 0 | ||||
29957 | PCCS | 0 | 0 | |||||||
29958 | PCCW | 200 | 21 7/8 | 21 1/4 | 21 7/8 | 21 1/4 | 21 3/4 | 21 7/8 | 1794000 | |
29959 | PCCY | 0 | 0 | |||||||
29960 | PCDFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
29961 | PCDI | 300 | 11 1/2 | 12 1/8 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 1000 | |
29962 | PCDY | 0 | 0 | |||||||
29963 | PCEAX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
29964 | PCEIX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
29965 | PCEL | 200 | 3.5000 | 2.7500 | 4.7500 | 0 | ||||
29966 | PCEMX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
29967 | PCES | 200 | 4 1/2 | 4 21/64 | 4 1/2 | 3 7/8 | 3 7/8 | 4 7/8 | 4600 | |
29968 | PCESX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
29969 | PCEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.95 | 5.01 | 117 | |
29970 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
29971 | PCF | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
29972 | PCFC | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 18000 | |
29973 | PCFCW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 2000 | |
29974 | PCFXX | 0 | 0 | |||||||
29975 | PCG | 600 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 12000 | |
29976 | PCG.X | 0 | 0 | |||||||
29977 | PCGA | 0 | 0 | |||||||
29978 | PCGB | 0 | 0 | |||||||
29979 | PCGC | 0 | 0 | |||||||
29980 | PCGD | 0 | 0 | |||||||
29981 | PCGEX | 0 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | |
29982 | PCGG | 0 | 0 | |||||||
29983 | PCGIX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
29984 | PCGLX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
29985 | PCGO | 0 | 0 | |||||||
29986 | PCGR | 0 | 0 | |||||||
29987 | PCGRX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21.47 | 0 | |
29988 | PCGS | 0 | 0 | |||||||
29989 | PCGSX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.55 | 0 | |
29990 | PCGT | 0 | 0 | |||||||
29991 | PCGTX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
29992 | PCGWX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 | |
29993 | PCGX | 0 | 0 | |||||||
29994 | PCGpA | 200 | 19 3/8 | 15 7/8 | 17 1/8 | 0 | ||||
29995 | PCGpB | 200 | 17 3/8 | 0 | ||||||
29996 | PCGpC | 300 | 15 1/2 | 0 | ||||||
29997 | PCGpCA | 400 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 500 | |||
29998 | PCGpD | 1100 | 15 31/32 | 0 | ||||||
29999 | PCGpE | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 200 | |||
30000 | PCGpG | 4400 | 16 3/4 | 0 | ||||||
30001 | PCGpH | 300 | 14 7/8 | 0 | ||||||
30002 | PCGpI | 600 | 14 5/8 | 0 | ||||||
30003 | PCGpQ | 200 | 24 7/8 | 0 | ||||||
30004 | PCGpU | 200 | 24 1/8 | 0 | ||||||
30005 | PCGpX | 200 | 22 3/4 | 0 | ||||||
30006 | PCGpY | 680000 | 24 1/2 | 0 | ||||||
30007 | PCGpZ | 4000 | 24 | 0 | ||||||
30008 | PCH | 100 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 38 3/4 | 39 1/4 | 100 | |
30009 | PCHB | 1000 | 19.5000 | 18.5000 | 19.7500 | 0 | ||||
30010 | PCHC | 0 | 0 | |||||||
30011 | PCHD | 0 | 0 | |||||||
30012 | PCHI | 0 | 0 | |||||||
30013 | PCHM | 2000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 7900 | |
30014 | PCHR | 0 | 0 | |||||||
30015 | PCHS | 0 | 0 | |||||||
30016 | PCHT | 0 | 0 | |||||||
30017 | PCHV | 0 | 0 | |||||||
30018 | PCHX | 0 | 0 | |||||||
30019 | PCIAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.27 | 0 | |
30020 | PCIB | 0 | 0 | |||||||
30021 | PCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
30022 | PCICX | 0 | 9.44 | 9.44 | 9.88 | 0 | ||||
30023 | PCID | 500000 | 0.0090 | 0.0020 | 0.0600 | 0 | ||||
30024 | PCIDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
30025 | PCIE | 2500 | 1.4375 | 1.3125 | 1.5000 | 0 | ||||
30026 | PCIEX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
30027 | PCIFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
30028 | PCIGX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.95 | 0 | |
30029 | PCIO | 0 | 0 | |||||||
30030 | PCIP | 0 | 0 | |||||||
30031 | PCIPP | 200 | 17.7500 | 0 | ||||||
30032 | PCIRF | 0 | 0 | |||||||
30033 | PCIS | 1000 | 27 1/2 | 27 | 27 1/2 | 27 | 27 1/4 | 27 7/8 | 6300 | |
30034 | PCIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.22 | 5.38 | 4372 | |
30035 | PCK/WS | 0 | 3/8 | 1 | 0 | |||||
30036 | PCL | 200 | 25 7/8 | 25 7/8 | 26 1/2 | 0 | ||||
30037 | PCLBG | 80 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 3/8 | 80 | |
30038 | PCLBH | 25 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 3/4 | 107 1/8 | 25 | |
30039 | PCLC | 0 | 0 | |||||||
30040 | PCLCX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
30041 | PCLE | 500 | 12 3/4 | 11 1/2 | 12 7/8 | 11 1/4 | 12 1/2 | 12 3/4 | 177700 | |
30042 | PCLF | 0 | 0 | |||||||
30043 | PCLI | 4100 | 0.4375 | 0.6250 | 0.6250 | 0.4375 | 0.4375 | 0.6250 | 13700 | |
30044 | PCLN | 0 | 0 | |||||||
30045 | PCLP | 2000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 1/4 | 1 7/16 | 14000 | |
30046 | PCLPW | 4500 | 7/8 | 11/16 | 7/8 | 0 | ||||
30047 | PCLT | 0 | 0 | |||||||
30048 | PCLVX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
30049 | PCLX | 0 | 0 | |||||||
30050 | PCLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.66 | 2.57 | 2799 | |
30051 | PCM | 1800 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 1800 | |
30052 | PCMC | 0 | 0 | |||||||
30053 | PCML | 0 | 0 | |||||||
30054 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30055 | PCMN | 0 | 0 | |||||||
30056 | PCMNX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
30057 | PCMO | 0 | 0 | |||||||
30058 | PCMS | 800 | 20 1/2 | 21 13/16 | 22 1/4 | 20 | 20 1/4 | 20 3/4 | 485900 | |
30059 | PCMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.90 | 5.00 | 22673 | |
30060 | PCNA | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1000 | |
30061 | PCNBX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | |
30062 | PCNC | 0 | 0 | |||||||
30063 | PCNF | 0 | 0 | |||||||
30064 | PCNI | 200 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 89700 | |
30065 | PCNMX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.94 | 0 | |
30066 | PCOBX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | |
30067 | PCOL | 1500 | 11 3/8 | 10 7/8 | 11 5/8 | 10 7/8 | 11 3/8 | 11 3/4 | 77600 | |
30068 | PCOM | 300 | 2 5/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 9900 | |
30069 | PCONX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 22.57 | 0 | |
30070 | PCOP | 1000 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 5/8 | 23 3/4 | 21100 | |
30071 | PCP | 200 | 47 | 47 3/8 | 47 1/2 | 47 | 46 5/8 | 47 1/4 | 400 | |
30072 | PCPBX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
30073 | PCPC | 0 | 0 | |||||||
30074 | PCPF | 0 | 0 | |||||||
30075 | PCPI | 2000 | 1.7500 | 1.7812 | 1.8437 | 1.7500 | 1.7500 | 1.7812 | 83000 | |
30076 | PCPK | 0 | 0 | |||||||
30077 | PCPM | 0 | 0 | |||||||
30078 | PCPW | 0 | 0 | |||||||
30079 | PCPWL | 300 | 16.7500 | 0 | ||||||
30080 | PCPWM | 100 | 16.2500 | 0 | ||||||
30081 | PCPWN | 100 | 90.5000 | 0 | ||||||
30082 | PCPWP | 100 | 74.0000 | 0 | ||||||
30083 | PCPX | 0 | 0 | |||||||
30084 | PCPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.92 | 5.07 | 2588 | |
30085 | PCQ | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1100 | |||
30086 | PCR | 400 | 8 7/8 | 0 | ||||||
30087 | PCRFQ | 0 | 0 | |||||||
30088 | PCRN | 0 | 0 | |||||||
30089 | PCRR | 0 | 0 | |||||||
30090 | PCRV | 15000 | 4 1/8 | 4 | 4 3/4 | 4 | 4 1/8 | 4 5/8 | 47800 | |
30091 | PCRW | 0 | 0 | |||||||
30092 | PCRXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.63 | 4.74 | 923 | |
30093 | PCRp | 100 | 19 | 0 | ||||||
30094 | PCS | 500 | 1 7/8 | 1 3/4 | 2 1/8 | 0 | ||||
30095 | PCSCX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
30096 | PCSE | 0 | 0 | |||||||
30097 | PCSGX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
30098 | PCSI | 0 | 0 | |||||||
30099 | PCSIX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
30100 | PCSL | 0 | 0 | |||||||
30101 | PCSN | 4000 | 1 3/16 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 20300 | |
30102 | PCSO | 0 | 0 | |||||||
30103 | PCSOA | 500 | 0.0400 | 0.0400 | 0.3400 | 0 | ||||
30104 | PCSP | 0 | 0 | |||||||
30105 | PCSS | 1000 | 8 3/4 | 8 3/4 | 9 1/4 | 8 | 8 1/2 | 9 | 31100 | |
30106 | PCST | 0 | 0 | |||||||
30107 | PCSVX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
30108 | PCSX | 0 | 0 | |||||||
30109 | PCSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.98 | 5.10 | 7000 | |
30110 | PCSY | 0 | 0 | |||||||
30111 | PCT | 700 | 9 1/8 | 8 15/16 | 9 1/4 | 0 | ||||
30112 | PCT.A | 0 | 0 | |||||||
30113 | PCTBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
30114 | PCTC | 0 | 0 | |||||||
30115 | PCTE | 0 | 0 | |||||||
30116 | PCTEX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.91 | 1 | |
30117 | PCTFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
30118 | PCTH | 1000 | 2 3/8 | 2 5/8 | 2 11/16 | 1898200 | ||||
30119 | PCTHW | 3000 | 13/32 | 3/8 | 13/32 | 3/8 | 3/8 | 1/2 | 5000 | |
30120 | PCTI | 0 | 0 | |||||||
30121 | PCTL | 500 | 35 3/4 | 36 1/4 | 37 | 35 1/2 | 35 5/8 | 35 3/4 | 259700 | |
30122 | PCTM | 0 | 0 | |||||||
30123 | PCTN | 0 | 0 | |||||||
30124 | PCTR | 600 | 0.2187 | 0.2187 | 0.3000 | 0 | ||||
30125 | PCTSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.28 | 0 | |
30126 | PCTU | 1400 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
30127 | PCTV | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 600 | |
30128 | PCTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.73 | 2.74 | 750 | |
30129 | PCTY | 1000 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 109400 | |
30130 | PCU | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 5/8 | 400 | |
30131 | PCU.V | 0 | 0 | |||||||
30132 | PCUB | 0 | 0 | |||||||
30133 | PCUG | 0 | 0 | |||||||
30134 | PCUI | 0 | 0 | |||||||
30135 | PCUTX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.61 | 0 | |
30136 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
30137 | PCV | 500 | 23 3/4 | 0 | ||||||
30138 | PCWI | 0 | 0 | |||||||
30139 | PCWIF | 0 | 2.8900 | 0 | ||||||
30140 | PCX | 600 | 25 1/4 | 0 | ||||||
30141 | PCXL | 0 | 0 | |||||||
30142 | PCXM | 0 | 0 | |||||||
30143 | PCXU | 0 | 0 | |||||||
30144 | PCYC | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 1500 | |
30145 | PCYL | 100 | 0.2400 | 0.2400 | 0.2800 | 0 | ||||
30146 | PCYN | 0 | 0 | |||||||
30147 | PCYXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.02 | 5.14 | 302 | |
30148 | PCZ | 300 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
30149 | PCZ.PV | 0 | 0 | |||||||
30150 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
30151 | PCZC | 0 | 0 | |||||||
30152 | PCZI | 0 | 0 | |||||||
30153 | PCZL | 0 | 0 | |||||||
30154 | PCZP | 0 | 0 | |||||||
30155 | PCZZ | 0 | 0 | |||||||
30156 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
30157 | PD | 100 | 63 7/8 | 63 | 64 | 62 7/8 | 63 3/4 | 64 1/8 | 9500 | |
30158 | PD.A | 0 | 0 | |||||||
30159 | PDAPX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.55 | 0 | |
30160 | PDAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.83 | 4.93 | 2509 | |
30161 | PDB | 1000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 1800 | |
30162 | PDBAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.94 | 0 | |
30163 | PDBL | 0 | 0 | |||||||
30164 | PDBLX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
30165 | PDBQ | 49500 | 0.1700 | 0.1250 | 0.5000 | 0 | ||||
30166 | PDC | 1500 | 1 1/4 | 1 | 1 3/8 | 0 | ||||
30167 | PDCO | 300 | 29 1/4 | 28 1/2 | 30 1/4 | 28 1/4 | 29 1/4 | 30 | 116500 | |
30168 | PDCXX | 0 | 0.23 | 4.88 | 4.99 | 619 | ||||
30169 | PDDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.94 | 5.09 | 19921 | |
30170 | PDEBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
30171 | PDER | 100 | 25.0000 | 0 | ||||||
30172 | PDETX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.89 | 0 | |
30173 | PDEX | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 14300 | |
30174 | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/2 | 500 | ||
30175 | PDFF | 0 | 0 | |||||||
30176 | PDG | 100 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
30177 | PDGA | 0 | 0 | |||||||
30178 | PDGAX | 0 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 27.32 | 0 | |
30179 | PDGBX | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | |
30180 | PDGC | 0 | 0 | |||||||
30181 | PDGD | 0 | 0 | |||||||
30182 | PDGE | 100 | 0.3750 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 113400 | |
30183 | PDGG | 0 | 0 | |||||||
30184 | PDGI | 0 | 0 | |||||||
30185 | PDGK | 0 | 0 | |||||||
30186 | PDGL | 0 | 0 | |||||||
30187 | PDGN | 0 | 0 | |||||||
30188 | PDGO | 0 | 0 | |||||||
30189 | PDGR | 0 | 0 | |||||||
30190 | PDGS | 1000 | 13/16 | 5/8 | 7/8 | 0 | ||||
30191 | PDGSW | 2000 | 3/32 | 1/8 | 3/16 | 0 | ||||
30192 | PDGT | 0 | 0 | |||||||
30193 | PDGU | 0 | 0 | |||||||
30194 | PDGV | 0 | 0 | |||||||
30195 | PDGX | 0 | 0 | |||||||
30196 | PDGZ | 0 | 0 | |||||||
30197 | PDI | 2000 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | ||||
30198 | PDIBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
30199 | PDINX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.93 | 0 | |
30200 | PDIO | 0 | 0 | |||||||
30201 | PDIOF | 0 | 0 | |||||||
30202 | PDIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.90 | 2.85 | 367 | |
30203 | PDKL | 200 | 4 1/4 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 7/16 | 16800 | |
30204 | PDKLP | 400 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
30205 | PDL/A | 100 | 6 | 0 | ||||||
30206 | PDL/B | 300 | 6 | 0 | ||||||
30207 | PDLA | 0 | 0 | |||||||
30208 | PDLB | 0 | 0 | |||||||
30209 | PDLC | 0 | 0 | |||||||
30210 | PDLCF | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/16 | 3 3/4 | 2500 | |
30211 | PDLI | 500 | 23 1/2 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 37500 | |
30212 | PDLIX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
30213 | PDLP | 0 | 0 | |||||||
30214 | PDLPF | 0 | 0 | |||||||
30215 | PDLPY | 1500 | 8 11/16 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 28800 | |
30216 | PDM | 1900 | 41 | 0 | ||||||
30217 | PDMC | 1000 | 19/32 | 5/8 | 5/8 | 19/32 | 19/32 | 23/32 | 3000 | |
30218 | PDMCW | 1200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1200 | |
30219 | PDN | 0 | 0 | |||||||
30220 | PDNX | 0 | 0 | |||||||
30221 | PDOD | 0 | 0 | |||||||
30222 | PDODP | 0 | 0 | |||||||
30223 | PDOO | 0 | 0 | |||||||
30224 | PDOOA | 3000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
30225 | PDOOB | 600 | 0.0100 | 0 | ||||||
30226 | PDP | 100 | 27 | 27 | 27 1/2 | 0 | ||||
30227 | PDPA | 0 | 0 | |||||||
30228 | PDPC | 0 | 0 | |||||||
30229 | PDPE | 0 | 0 | |||||||
30230 | PDPL | 0 | 0 | |||||||
30231 | PDPP | 0 | 0 | |||||||
30232 | PDPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.08 | 5.20 | 13654 | |
30233 | PDQ | 400 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 5/8 | 17 1/8 | 700 | |
30234 | PDQG | 0 | 0 | |||||||
30235 | PDQH | 0 | 0 | |||||||
30236 | PDQHW | 200 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 15.0000 | 200 | |
30237 | PDQP | 0 | 0 | |||||||
30238 | PDQY | 0 | 0 | |||||||
30239 | PDRB | 200 | 38.0000 | 39.0000 | 39.0000 | 38.0000 | 700 | |||
30240 | PDRIY | 0 | 0 | |||||||
30241 | PDRS | 0 | 0 | |||||||
30242 | PDRX | 200 | 1.1250 | 0.7500 | 1.1250 | 0 | ||||
30243 | PDSAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.60 | 0 | |
30244 | PDSBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
30245 | PDSCX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
30246 | PDSF | 1000 | 2 1/64 | 1 7/8 | 2 1/2 | 0 | ||||
30247 | PDT | 600 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
30248 | PDTI | 1000 | 30 1/4 | 30 1/2 | 32 | 30 | 30 | 31 1/2 | 20300 | |
30249 | PDTK | 900 | 0.6250 | 0.8750 | 0.8750 | 0.4950 | 0.5000 | 0.6250 | 196600 | |
30250 | PDTM | 1000 | 1.7500 | 1.7812 | 1.7812 | 1.7500 | 1.7500 | 2.7500 | 11300 | |
30251 | PDVAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 | |
30252 | PDVLF | 0 | 0 | |||||||
30253 | PDVMX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.71 | 0 | |
30254 | PDYC | 0 | 0 | |||||||
30255 | PDYD | 0 | 0.0100 | 0.2000 | 0 | |||||
30256 | PE | 700 | 24 1/4 | 24 3/8 | 24 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 18200 | |
30257 | PEAE | 400 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
30258 | PEAK | 200 | 12 | 12 1/4 | 12 3/8 | 12 | 12 | 12 3/8 | 138600 | |
30259 | PEBA | 0 | 0 | |||||||
30260 | PEBC | 900 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 24.2500 | 25.5000 | 900 | |
30261 | PEBK | 600 | 22 1/4 | 22 3/4 | 23 1/4 | 22 1/4 | 22 | 25 | 7200 | |
30262 | PEBO | 500 | 24 3/4 | 24 1/2 | 25 | 24 | 24 1/2 | 25 1/4 | 3600 | |
30263 | PEC | 0 | 0 | |||||||
30264 | PECH | 0 | 0 | |||||||
30265 | PECN | 800 | 0.3000 | 0.3000 | 0.4400 | 0 | ||||
30266 | PECZ | 0 | 0 | |||||||
30267 | PECpZ | 400 | 25 3/8 | 0 | ||||||
30268 | PEDS | 0 | 0 | |||||||
30269 | PEDSP | 100 | 49.1500 | 0 | ||||||
30270 | PEDX | 200 | 44 3/4 | 44 3/4 | 45 1/2 | 0 | ||||
30271 | PEEIX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
30272 | PEEK | 100 | 13 5/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 1800 | |
30273 | PEEL | 0 | 0 | |||||||
30274 | PEELL | 100 | 64.0000 | 0 | ||||||
30275 | PEELM | 100 | 47.2500 | 0 | ||||||
30276 | PEELN | 100 | 58.1000 | 0 | ||||||
30277 | PEELP | 1700 | 98.5200 | 98.5200 | 98.5200 | 98.5200 | 1700 | |||
30278 | PEER | 2000 | 1.6250 | 1.2500 | 1.6250 | 0 | ||||
30279 | PEG | 100 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 26 5/8 | 27 | 6900 | |
30280 | PEGA | 5000 | 33 3/8 | 34 | 34 | 33 3/8 | 33 3/8 | 33 3/4 | 72100 | |
30281 | PEGAX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.97 | 0 | |
30282 | PEGBX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
30283 | PEGC | 0 | 0 | |||||||
30284 | PEGD | 0 | 0 | |||||||
30285 | PEGI | 0 | 0 | |||||||
30286 | PEGL | 0 | 0 | |||||||
30287 | PEGM | 0 | 0 | |||||||
30288 | PEGN | 0 | 0 | |||||||
30289 | PEGR | 0 | 0 | |||||||
30290 | PEGS | 0 | 0 | |||||||
30291 | PEGT | 0 | 0 | |||||||
30292 | PEGW | 0 | 0 | |||||||
30293 | PEGpA | 1000 | 55 | 0 | ||||||
30294 | PEGpAw | 0 | 0 | |||||||
30295 | PEGpB | 2300 | 59 17/32 | 0 | ||||||
30296 | PEGpBw | 0 | 0 | |||||||
30297 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
30298 | PEGpCw | 0 | 0 | |||||||
30299 | PEGpD | 720 | 75 | 0 | ||||||
30300 | PEGpDw | 0 | 0 | |||||||
30301 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
30302 | PEGpEw | 0 | 0 | |||||||
30303 | PEGpG | 2390 | 95 1/2 | 0 | ||||||
30304 | PEGpGw | 0 | 0 | |||||||
30305 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
30306 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
30307 | PEGpM | 50 | 102 | 0 | ||||||
30308 | PEGpU | 500 | 25 1/2 | 25 1/2 | 25 5/8 | 25 3/8 | 6200 | |||
30309 | PEGpV | 50000 | 102 1/4 | 0 | ||||||
30310 | PEGpW | 20000 | 95 29/64 | 0 | ||||||
30311 | PEGpX | 2200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 2300 | |||
30312 | PEGpY | 700 | 22 | 0 | ||||||
30313 | PEGpZ | 300 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 4100 | |||
30314 | PEI | 400 | 22 5/8 | 0 | ||||||
30315 | PEIBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
30316 | PEICX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
30317 | PEIIX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
30318 | PEIMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.82 | 0 | |
30319 | PEINX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
30320 | PEIPX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
30321 | PEL | 100 | 35 3/8 | 36 | 36 1/2 | 0 | ||||
30322 | PELA | 200 | 31.2500 | 0 | ||||||
30323 | PELB | 0 | 0 | |||||||
30324 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
30325 | PELFX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
30326 | PELM | 0 | 0 | |||||||
30327 | PELN | 0 | 0 | |||||||
30328 | PELP | 500 | 1.5000 | 0.0625 | 2.0000 | 0 | ||||
30329 | PELR | 0 | 0 | |||||||
30330 | PELRY | 500 | 15/32 | 3/8 | 3/4 | 0 | ||||
30331 | PELS | 0 | 0 | |||||||
30332 | PELT | 2000 | 3/16 | 7/32 | 1/4 | 1/16 | 3/16 | 7/32 | 1370600 | |
30333 | PELW | 0 | 0 | |||||||
30334 | PEM | 0 | 0 | |||||||
30335 | PEMAX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
30336 | PEMFX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.64 | 0 | |
30337 | PEMGX | 0 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 37.84 | 0 | |
30338 | PEMIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
30339 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
30340 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
30341 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
30342 | PENG | 1000 | 18 5/8 | 18 | 18 5/8 | 18 | 18 | 18 5/8 | 2000 | |
30343 | PENN | 100 | 33 1/2 | 35 | 35 | 33 1/2 | 33 1/2 | 35 | 5900 | |
30344 | PENNX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
30345 | PENT | 0 | 0 | |||||||
30346 | PENV | 0 | 0 | |||||||
30347 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
30348 | PENW | 500 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 5100 | |
30349 | PENXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.67 | 2.66 | 671 | |
30350 | PENY | 5000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0300 | 5000 | |
30351 | PEO | 100 | 34 | 34 | 34 | 34 | 25 3/8 | 26 3/8 | 100 | |
30352 | PEOB | 0 | 0 | |||||||
30353 | PEOPX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
30354 | PEOT | 0 | 0 | |||||||
30355 | PEP | 700 | 29 | 28 3/4 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/8 | 1300 | |
30356 | PEPA | 0 | 0 | |||||||
30357 | PEPB | 0 | 0 | |||||||
30358 | PEPC | 0 | 0 | |||||||
30359 | PEPD | 0 | 0 | |||||||
30360 | PEPE | 0 | 0 | |||||||
30361 | PEPF | 0 | 0 | |||||||
30362 | PEPG | 0 | 0 | |||||||
30363 | PEPH | 0 | 0 | |||||||
30364 | PEPI | 35000 | 0.0200 | 0 | ||||||
30365 | PEPK | 0 | 0 | |||||||
30366 | PEPL | 0 | 0 | |||||||
30367 | PEPM | 0 | 0 | |||||||
30368 | PEPN | 0 | 0 | |||||||
30369 | PEPO | 0 | 0 | |||||||
30370 | PEPP | 0 | 0 | |||||||
30371 | PEPR | 0 | 0 | |||||||
30372 | PEPS | 0 | 0 | |||||||
30373 | PEPT | 0 | 0 | |||||||
30374 | PEPU | 0 | 0 | |||||||
30375 | PEPV | 0 | 0 | |||||||
30376 | PEPW | 0 | 0 | |||||||
30377 | PEPX | 0 | 0 | |||||||
30378 | PEPY | 0 | 0 | |||||||
30379 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
30380 | PEQ | 1500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1900 | |||
30381 | PEQBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
30382 | PEQIX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 21.28 | 0 | |
30383 | PEQM | 300 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 300 | |
30384 | PEQMX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.55 | 0 | |
30385 | PEQNX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
30386 | PEQUX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.88 | 1 | |
30387 | PER | 0 | 0 | |||||||
30388 | PERC | 400 | 21 3/4 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 5500 | |
30389 | PERF | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 1/8 | 3 3/8 | 3 5/8 | 236700 | |
30390 | PERI | 500 | 41 3/4 | 40 1/2 | 42 | 39 3/4 | 41 | 41 3/4 | 53700 | |
30391 | PERL | 0 | 0 | |||||||
30392 | PERLF | 2800 | 3 1/16 | 2 15/16 | 3 1/8 | 2 15/16 | 2 13/16 | 3 1/16 | 17200 | |
30393 | PERM | 100 | 17 1/4 | 16 3/4 | 17 1/2 | 0 | ||||
30394 | PERR | 0 | 0 | |||||||
30395 | PERRY | 0 | 0 | |||||||
30396 | PERS | 1000 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
30397 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
30398 | PESC | 10000 | 14 | 14 1/8 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/8 | 274200 | |
30399 | PESI | 2000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 66000 | |
30400 | PESIZ | 2000 | 3/8 | 3/8 | 25/64 | 3/8 | 3/8 | 1/2 | 6000 | |
30401 | PESPX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | |
30402 | PESQX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.72 | 0 | |
30403 | PET | 100 | 31 1/2 | 31 1/4 | 31 1/2 | 31 1/4 | 31 1/4 | 31 7/8 | 400 | |
30404 | PETC | 1000 | 26 1/2 | 26 3/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 50600 | |
30405 | PETD | 1000 | 3 5/8 | 3 9/16 | 3 13/16 | 3 1/2 | 3 5/8 | 3 13/16 | 54500 | |
30406 | PETE | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/8 | 600 | |
30407 | PETF | 0 | 0 | |||||||
30408 | PETG | 0 | 0 | |||||||
30409 | PETI | 0 | 0 | |||||||
30410 | PETK | 0 | 0.0050 | 0.0100 | 0 | |||||
30411 | PETL | 0 | 0 | |||||||
30412 | PETM | 1600 | 27 7/8 | 27 7/8 | 28 1/8 | 27 7/8 | 27 7/8 | 28 1/8 | 142800 | |
30413 | PETO | 0 | 0 | |||||||
30414 | PETR | 7900 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | ||||
30415 | PETS | 0 | 0 | |||||||
30416 | PETY | 0 | 0 | |||||||
30417 | PETpA | 200 | 63 57/64 | 0 | ||||||
30418 | PETpB | 220 | 64 31/64 | 0 | ||||||
30419 | PETpC | 750 | 65 3/64 | 0 | ||||||
30420 | PETpD | 430 | 65 35/64 | 0 | ||||||
30421 | PEUBX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
30422 | PEUG | 0 | 0 | |||||||
30423 | PEUGX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.62 | 0 | |
30424 | PEUGY | 0 | 28.7500 | 0 | ||||||
30425 | PEUMX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.14 | 0 | |
30426 | PEURX | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 24.56 | 0 | |
30427 | PEV | 3000 | 10 1/2 | 10 | 10 1/8 | 0 | ||||
30428 | PEVC | 0 | 0 | |||||||
30429 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
30430 | PEVV | 0 | 0 | |||||||
30431 | PEYAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.17 | 0 | |
30432 | PEZV | 0 | 0 | |||||||
30433 | PEZVF | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1600 | |
30434 | PEpA | 0 | 49 7/8 | 52 1/8 | 0 | |||||
30435 | PEpB | 0 | 57 7/8 | 60 1/8 | 0 | |||||
30436 | PEpC | 0 | 55 7/8 | 58 1/8 | 0 | |||||
30437 | PEpD | 0 | 64 7/8 | 66 7/8 | 0 | |||||
30438 | PEpF/WD | 0 | 0 | |||||||
30439 | PEpY | 300 | 25 1/8 | 0 | ||||||
30440 | PEpZ | 200 | 26 | 26 | 26 | 25 7/8 | 3200 | |||
30441 | PF | 100 | 10 3/8 | 0 | ||||||
30442 | PFAAX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
30443 | PFAC | 0 | 0 | |||||||
30444 | PFACP | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 200 | |
30445 | PFAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.68 | 2.46 | 527 | |
30446 | PFBAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
30447 | PFBI | 800 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 1700 | |
30448 | PFCA | 0 | 0 | |||||||
30449 | PFCAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.68 | 0 | |
30450 | PFCK | 30000 | 0.1875 | 0.0625 | 0.2500 | 0 | ||||
30451 | PFCO | 1200 | 5.0000 | 5.1250 | 5.1250 | 4.2500 | 3.7500 | 5.2500 | 4000 | |
30452 | PFD | 3200 | 13 7/8 | 14 | 14 1/2 | 0 | ||||
30453 | PFDC | 500 | 20 | 19 1/4 | 20 | 0 | ||||
30454 | PFDK | 0 | 0 | |||||||
30455 | PFDS | 0 | 0.0625 | 0.2500 | 0 | |||||
30456 | PFE | 300 | 81 3/8 | 81 | 81 3/4 | 81 | 80 3/4 | 82 | 58200 | |
30457 | PFEA | 0 | 0 | |||||||
30458 | PFEB | 0 | 0 | |||||||
30459 | PFEC | 0 | 0 | |||||||
30460 | PFECX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
30461 | PFED | 1200 | 11 1/2 | 11 9/16 | 11 9/16 | 11 1/2 | 11 3/8 | 11 5/8 | 10000 | |
30462 | PFEE | 0 | 0 | |||||||
30463 | PFEF | 0 | 0 | |||||||
30464 | PFEG | 0 | 0 | |||||||
30465 | PFEH | 0 | 0 | |||||||
30466 | PFEI | 0 | 0 | |||||||
30467 | PFEL | 0 | 0 | |||||||
30468 | PFEM | 0 | 0 | |||||||
30469 | PFEN | 0 | 0 | |||||||
30470 | PFEO | 0 | 0 | |||||||
30471 | PFEP | 0 | 0 | |||||||
30472 | PFEQX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
30473 | PFER | 0 | 0 | |||||||
30474 | PFES | 0 | 0 | |||||||
30475 | PFET | 0 | 0 | |||||||
30476 | PFEW | 0 | 0 | |||||||
30477 | PFEX | 0 | 0 | |||||||
30478 | PFEZ | 0 | 0 | |||||||
30479 | PFF | 0 | 0 | |||||||
30480 | PFFB | 5000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 67200 | |
30481 | PFFCX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
30482 | PFFIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
30483 | PFG | 100 | 34 1/4 | 33 7/8 | 34 3/8 | 0 | ||||
30484 | PFGC | 400 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/8 | 16 1/4 | 16 1/2 | 51300 | |
30485 | PFGF | 0 | 0 | |||||||
30486 | PFGR | 0 | 0 | |||||||
30487 | PFGRX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
30488 | PFGp | 2000 | 71 3/8 | 0 | ||||||
30489 | PFHBX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
30490 | PFI | 0 | 0 | |||||||
30491 | PFIBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
30492 | PFIFX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
30493 | PFIN | 0 | 0 | |||||||
30494 | PFINA | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2500 | |
30495 | PFINP | 700 | 10 | 9 1/2 | 10 1/2 | 0 | ||||
30496 | PFITX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.37 | 0 | |
30497 | PFKY | 3000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 23 | 6200 | |
30498 | PFL | 0 | 0 | |||||||
30499 | PFL.A | 0 | 0 | |||||||
30500 | PFL.B | 0 | 0 | |||||||
30501 | PFLAX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.56 | 0 | |
30502 | PFLBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
30503 | PFLX | 0 | 0 | |||||||
30504 | PFLY | 2400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2400 | |||
30505 | PFM | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 300 | |
30506 | PFMK | 0 | 0 | |||||||
30507 | PFNC | 1000 | 7 3/8 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 26200 | |
30508 | PFNL | 1000 | 3.0000 | 3.7500 | 3.7500 | 3.0000 | 3.0000 | 3.7500 | 10200 | |
30509 | PFNT | 300 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1800 | |
30510 | PFO | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 400 | |
30511 | PFOH | 300 | 15.0000 | 0 | ||||||
30512 | PFORX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
30513 | PFOS | 0 | 0 | |||||||
30514 | PFP | 100 | 20 5/8 | 21 1/8 | 21 5/8 | 0 | ||||
30515 | PFPS | 0 | 0 | |||||||
30516 | PFPp | 100 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
30517 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
30518 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
30519 | PFR | 1000 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
30520 | PFRC | 0 | 0 | |||||||
30521 | PFRL | 0 | 0 | |||||||
30522 | PFRM | 10000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
30523 | PFS | 2600 | 16 3/4 | 0 | ||||||
30524 | PFSA | 0 | 0 | |||||||
30525 | PFSB | 15000 | 19 | 19 | 19 | 18 13/16 | 18 3/4 | 19 | 42400 | |
30526 | PFSC | 0 | 0 | |||||||
30527 | PFSF | 0 | 0 | |||||||
30528 | PFSFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
30529 | PFSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
30530 | PFSI | 0 | 0 | |||||||
30531 | PFSIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
30532 | PFSL | 500 | 15 1/4 | 14 1/4 | 15 3/4 | 0 | ||||
30533 | PFSN | 0 | 0 | |||||||
30534 | PFSO | 0 | 0 | |||||||
30535 | PFSS | 0 | 0 | |||||||
30536 | PFSp | 5000 | 26 1/8 | 0 | ||||||
30537 | PFTK | 500 | 1.0624 | 0 | ||||||
30538 | PFUL | 0 | 0 | |||||||
30539 | PFVLX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
30540 | PFWA | 500 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 467900 | |
30541 | PFXIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
30542 | PG | 500 | 94 1/2 | 96 | 96 3/8 | 94 1/2 | 94 3/8 | 94 7/8 | 16900 | |
30543 | PGA | 100 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | ||||
30544 | PGAA | 0 | 0 | |||||||
30545 | PGABX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
30546 | PGAG | 0 | 0 | |||||||
30547 | PGAL | 0 | 0 | |||||||
30548 | PGAS | 0 | 0 | |||||||
30549 | PGASB | 0 | 0 | |||||||
30550 | PGASX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.05 | 0 | |
30551 | PGAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.65 | 4.75 | 1853 | |
30552 | PGAY | 0 | 0 | |||||||
30553 | PGB | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 3800 | |||
30554 | PGBAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 | |
30555 | PGBBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
30556 | PGBC | 0 | 0 | |||||||
30557 | PGBH | 0 | 0 | |||||||
30558 | PGBI | 0 | 0 | |||||||
30559 | PGBK | 100 | 54.0000 | 0 | ||||||
30560 | PGBL | 0 | 0 | |||||||
30561 | PGBLP | 0 | 0 | |||||||
30562 | PGBOX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
30563 | PGBR | 0 | 0 | |||||||
30564 | PGBW | 0 | 0 | |||||||
30565 | PGC | 0 | 0 | |||||||
30566 | PGCP | 0 | 0 | |||||||
30567 | PGCV | 0 | 0 | |||||||
30568 | PGCVF | 0 | 0 | |||||||
30569 | PGCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.85 | 4.84 | 1696 | |
30570 | PGCp | 600 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 600 | |||
30571 | PGD | 300 | 12 3/8 | 12 | 12 3/8 | 0 | ||||
30572 | PGDA | 200 | 21 1/2 | 20 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 1300 | |
30573 | PGDG | 0 | 0 | |||||||
30574 | PGEBX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
30575 | PGEMX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 17.18 | 0 | |
30576 | PGEN | 0 | 0 | |||||||
30577 | PGEOX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 17.69 | 0 | |
30578 | PGEX | 5000 | 33 | 33 3/4 | 34 | 33 | 33 | 33 3/4 | 37700 | |
30579 | PGF | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/4 | 200 | |
30580 | PGFBX | 0 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0 | |
30581 | PGFS | 0 | 0 | |||||||
30582 | PGG | 1000 | 1/4 | 0 | ||||||
30583 | PGGAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.73 | 0 | |
30584 | PGGIX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.16 | 0 | |
30585 | PGGL | 0 | 0 | |||||||
30586 | PGGP | 25500 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
30587 | PGH | 1000 | 13 1/2 | 13 | 13 5/8 | 0 | ||||
30588 | PGHC | 0 | 0 | |||||||
30589 | PGHI | 0 | 0 | |||||||
30590 | PGHO | 0 | 0 | |||||||
30591 | PGHS | 306600 | 0.0100 | 0.0200 | 0.1000 | 0 | ||||
30592 | PGHXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.82 | 4.93 | 2347 | |
30593 | PGI | 800 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/8 | 12 3/4 | 800 | |
30594 | PGIAX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.96 | 0 | |
30595 | PGIBX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
30596 | PGIEX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
30597 | PGIIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
30598 | PGIMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.58 | 0 | |
30599 | PGIN | 0 | 0 | |||||||
30600 | PGIPX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
30601 | PGIQ | 0 | 0 | |||||||
30602 | PGIQY | 0 | 3.0000 | 3.2000 | 0 | |||||
30603 | PGIR | 0 | 0 | |||||||
30604 | PGIT | 0 | 0 | |||||||
30605 | PGIX | 0 | 0 | |||||||
30606 | PGIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.98 | 5.09 | 1957 | |
30607 | PGL | 100 | 35 1/4 | 33 3/8 | 33 3/4 | 0 | ||||
30608 | PGLA | 0 | 0 | |||||||
30609 | PGLAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
30610 | PGLBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
30611 | PGLD | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 2100 | |
30612 | PGLK | 0 | 0 | |||||||
30613 | PGLM | 0 | 0 | |||||||
30614 | PGLS | 0 | 0 | |||||||
30615 | PGLT | 0 | 0 | |||||||
30616 | PGM | 600 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
30617 | PGMAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.25 | 0 | |
30618 | PGMBX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
30619 | PGMNX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
30620 | PGMS | 600 | 18 3/4 | 18 | 18 3/4 | 18 | 18 1/8 | 18 3/4 | 30500 | |
30621 | PGMT | 5000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
30622 | PGMXX | 0 | 0 | |||||||
30623 | PGN | 400 | 38 5/8 | 38 7/8 | 39 1/4 | 0 | ||||
30624 | PGNAX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 18.45 | 0 | |
30625 | PGNC | 0 | 0 | |||||||
30626 | PGNE | 0 | 0 | |||||||
30627 | PGNH | 0 | 0 | |||||||
30628 | PGNI | 0 | 0 | |||||||
30629 | PGNK | 0 | 0 | |||||||
30630 | PGNMX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.73 | 0 | |
30631 | PGNN | 0 | 0 | |||||||
30632 | PGNO | 0 | 0 | |||||||
30633 | PGNQ | 0 | 0 | |||||||
30634 | PGNR | 31000 | 0.0312 | 0.0312 | 0.1400 | 0 | ||||
30635 | PGNS | 1000 | 17 1/8 | 17 1/2 | 17 1/2 | 17 | 17 | 17 3/4 | 7400 | |
30636 | PGNT | 0 | 0 | |||||||
30637 | PGNU | 0 | 0 | |||||||
30638 | PGNV | 0 | 0 | |||||||
30639 | PGNW | 0 | 0 | |||||||
30640 | PGO | 0 | 0 | |||||||
30641 | PGOAX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.43 | 0 | |
30642 | PGOBX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | |
30643 | PGOCX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | |
30644 | PGOF | 0 | 0 | |||||||
30645 | PGOFU | 0 | 0 | |||||||
30646 | PGOVX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
30647 | PGOXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.14 | 5.26 | 782 | |
30648 | PGP | 1200 | 3 1/2 | 0 | ||||||
30649 | PGPEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
30650 | PGPT | 3000 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
30651 | PGR | 100 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 57 1/4 | 100 | |
30652 | PGRAX | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 27.68 | 0 | |
30653 | PGRBX | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | |
30654 | PGRC | 0 | 0 | |||||||
30655 | PGRDX | 0 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | |
30656 | PGRI | 0 | 0 | |||||||
30657 | PGRIX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
30658 | PGRL | 0 | 0 | |||||||
30659 | PGRMX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.67 | 0 | |
30660 | PGRN | 0 | 0 | |||||||
30661 | PGRNS | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 200 | |
30662 | PGROX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 20.69 | 0 | |
30663 | PGRR | 0 | 0 | |||||||
30664 | PGRS | 800 | 14.3750 | 0 | ||||||
30665 | PGRWX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 19.18 | 0 | |
30666 | PGRY | 0 | 0 | |||||||
30667 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
30668 | PGS | 1000 | 18 1/4 | 17 7/8 | 18 3/8 | 0 | ||||
30669 | PGSA | 0 | 0 | |||||||
30670 | PGSAY | 100 | 31 1/4 | 31 3/8 | 31 3/8 | 31 | 31 1/8 | 31 1/4 | 200700 | |
30671 | PGSBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
30672 | PGSFX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
30673 | PGSGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
30674 | PGSI | 0 | 0 | |||||||
30675 | PGSIX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.30 | 0 | |
30676 | PGSMX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.10 | 0 | |
30677 | PGSP | 0 | 0 | |||||||
30678 | PGSPX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
30679 | PGST | 5000 | 1.5000 | 1.5000 | 2.0000 | 1.2500 | 1.5000 | 1.8750 | 239000 | |
30680 | PGT | 700 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 1300 | |
30681 | PGTBX | 0 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | |
30682 | PGTC | 0 | 0 | |||||||
30683 | PGTRX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
30684 | PGTS | 0 | 0 | |||||||
30685 | PGTSY | 0 | 0 | |||||||
30686 | PGTV | 200 | 14 | 14 | 14 3/8 | 14 | 14 | 14 3/8 | 42000 | |
30687 | PGTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.48 | 4.53 | 2489 | |
30688 | PGTZ | 100 | 10 1/4 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 900 | |
30689 | PGU | 500 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 67700 | |
30690 | PGUA | 0 | 0 | |||||||
30691 | PGUB | 0 | 0 | |||||||
30692 | PGUE | 0 | 0 | |||||||
30693 | PGUG | 0 | 0 | |||||||
30694 | PGUI | 0 | 0 | |||||||
30695 | PGUL | 0 | 0 | |||||||
30696 | PGUM | 0 | 0 | |||||||
30697 | PGUO | 0 | 0 | |||||||
30698 | PGUR | 0 | 0 | |||||||
30699 | PGUS | 0 | 0 | |||||||
30700 | PGUT | 0 | 0 | |||||||
30701 | PGUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.75 | 4.76 | 2177 | |
30702 | PGVAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.16 | 0 | |
30703 | PGVBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
30704 | PGWAX | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 28.88 | 0 | |
30705 | PGWBX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | |
30706 | PGWC | 0 | 0 | |||||||
30707 | PGWCP | 200 | 53.5000 | 0 | ||||||
30708 | PGWCX | 0 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0 | |
30709 | PGWCZ | 2000 | 27 | 26 1/2 | 27 1/2 | 0 | ||||
30710 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
30711 | PH | 500 | 37 1/8 | 36 5/8 | 37 1/8 | 36 5/8 | 36 1/4 | 37 1/4 | 2000 | |
30712 | PHAAX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.16 | 0 | |
30713 | PHAGX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 25.88 | 0 | |
30714 | PHAM | 1000 | 17 1/8 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/8 | 17 3/8 | 11800 | |
30715 | PHAR | 0 | 0 | |||||||
30716 | PHARY | 0 | 0 | |||||||
30717 | PHB | 100 | 63 3/4 | 64 1/8 | 64 5/8 | 0 | ||||
30718 | PHBBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
30719 | PHBC | 0 | 0 | |||||||
30720 | PHBCX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 23.59 | 0 | |
30721 | PHBD | 0 | 0 | |||||||
30722 | PHBI | 0 | 0 | |||||||
30723 | PHBK | 300 | 22 3/4 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 22 7/8 | 42200 | |
30724 | PHBL | 0 | 0 | |||||||
30725 | PHBLX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 18.35 | 0 | |
30726 | PHBN | 0 | 0 | |||||||
30727 | PHBO | 0 | 0 | |||||||
30728 | PHBP | 0 | 0 | |||||||
30729 | PHBS | 0 | 0 | |||||||
30730 | PHBV | 0 | 0 | |||||||
30731 | PHC | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 200 | |||
30732 | PHCBX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.49 | 0 | |
30733 | PHCC | 0 | 0 | |||||||
30734 | PHCCX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
30735 | PHCHX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.11 | 0 | |
30736 | PHCN | 3000 | 0.0100 | 0 | ||||||
30737 | PHCO | 300 | 35 | 35 | 37 | 0 | ||||
30738 | PHCPX | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 22.11 | 0 | |
30739 | PHCS | 0 | 0 | |||||||
30740 | PHCSU | 0 | 0 | |||||||
30741 | PHCTX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.69 | 0 | |
30742 | PHCVX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.31 | 0 | |
30743 | PHD | 1000 | 2 3/4 | 0 | ||||||
30744 | PHEC | 0 | 0 | |||||||
30745 | PHECP | 0 | 0 | |||||||
30746 | PHEL | 500 | 16 | 15 3/4 | 17 | 0 | ||||
30747 | PHELK | 400 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
30748 | PHF | 500 | 17 1/8 | 0 | ||||||
30749 | PHFC | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 2700 | |
30750 | PHFR | 2000 | 0.9687 | 1.0312 | 1.0312 | 0.9687 | 0.9687 | 1.0625 | 5500 | |
30751 | PHFT | 0 | 0 | |||||||
30752 | PHG | 100 | 37 3/4 | 37 7/8 | 37 7/8 | 37 3/4 | 37 1/2 | 38 1/8 | 600 | |
30753 | PHGBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 | |
30754 | PHGC | 0 | 0 | |||||||
30755 | PHGF | 0 | 0 | |||||||
30756 | PHGG | 0 | 0 | |||||||
30757 | PHGL | 0 | 0 | |||||||
30758 | PHGN | 0 | 0 | |||||||
30759 | PHGP | 0 | 0 | |||||||
30760 | PHGRX | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 28.22 | 0 | |
30761 | PHGT | 0 | 0 | |||||||
30762 | PHGVX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.75 | 0 | |
30763 | PHGW | 0 | 0 | |||||||
30764 | PHGX | 0 | 0 | |||||||
30765 | PHGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.70 | 4.79 | 8638 | |
30766 | PHGY | 0 | 0 | |||||||
30767 | PHH | 100 | 29 3/4 | 29 | 29 3/8 | 0 | ||||
30768 | PHHC | 0 | 0 | |||||||
30769 | PHHE | 0 | 0 | |||||||
30770 | PHHG | 0 | 0 | |||||||
30771 | PHHI | 0 | 0 | |||||||
30772 | PHHM | 200 | 29 1/2 | 28 3/4 | 29 3/4 | 28 3/4 | 28 1/2 | 29 3/4 | 2500 | |
30773 | PHHO | 0 | 0 | |||||||
30774 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
30775 | PHI | 300 | 62 3/4 | 56 1/2 | 58 1/2 | 0 | ||||
30776 | PHIA | 0 | 0 | |||||||
30777 | PHIAX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.59 | 0 | |
30778 | PHIB | 0 | 0 | |||||||
30779 | PHIBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
30780 | PHIC | 0 | 0 | |||||||
30781 | PHIG | 0 | 0 | |||||||
30782 | PHIGX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 | |
30783 | PHIH | 0 | 0 | |||||||
30784 | PHII | 1000 | 24 3/8 | 24 1/2 | 25 3/8 | 24 1/8 | 24 3/8 | 24 7/8 | 141200 | |
30785 | PHIJ | 0 | 0 | |||||||
30786 | PHIL | 0 | 0 | |||||||
30787 | PHILX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0 | |
30788 | PHIN | 0 | 0 | |||||||
30789 | PHIS | 0 | 0 | |||||||
30790 | PHITX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.75 | 0 | |
30791 | PHIU | 0 | 0 | |||||||
30792 | PHIW | 0 | 0 | |||||||
30793 | PHIY | 0 | 0 | |||||||
30794 | PHIYX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
30795 | PHIpA | 2100 | 58 1/4 | 0 | ||||||
30796 | PHKS | 0 | 0 | |||||||
30797 | PHKW | 500 | 0.0100 | 0 | ||||||
30798 | PHLB | 2000 | 2.2500 | 2.2500 | 2.2500 | 1.9375 | 1.8750 | 2.3750 | 17000 | |
30799 | PHLY | 200 | 23 1/4 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 1/4 | 3000 | |
30800 | PHLZ | 2500 | 2.0625 | 1.9000 | 2.1875 | 0 | ||||
30801 | PHM | 100 | 26 | 27 | 27 3/8 | 0 | ||||
30802 | PHMF | 0 | 0 | |||||||
30803 | PHMI | 0 | 0 | |||||||
30804 | PHML | 0 | 0 | |||||||
30805 | PHMN | 0 | 0 | |||||||
30806 | PHMR | 0 | 0 | |||||||
30807 | PHMT | 0 | 0 | |||||||
30808 | PHMX | 100 | 18 1/2 | 18 1/4 | 18 5/8 | 18 1/4 | 18 1/4 | 18 1/2 | 16500 | |
30809 | PHN | 100 | 24 1/4 | 0 | ||||||
30810 | PHNAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
30811 | PHNBX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
30812 | PHNCX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
30813 | PHNN | 0 | 0 | |||||||
30814 | PHNX | 0 | 0 | |||||||
30815 | PHNXY | 2100 | 3 | 2 15/16 | 3 1/8 | 0 | ||||
30816 | PHNY | 300 | 17.0000 | 0 | ||||||
30817 | PHOC | 500 | 4 1/2 | 5 | 5 | 4 1/2 | 3 1/2 | 5 | 3000 | |
30818 | PHON | 900 | 2.4384 | 0.6250 | 1.2500 | 0 | ||||
30819 | PHOT | 0 | 0 | |||||||
30820 | PHOX | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.8750 | 100 | |
30821 | PHPL | 0 | 0 | |||||||
30822 | PHPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.83 | 2.81 | 549 | |
30823 | PHRAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
30824 | PHRBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
30825 | PHS | 0 | 0 | |||||||
30826 | PHSA | 0 | 0 | |||||||
30827 | PHSAX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.72 | 0 | |
30828 | PHSBX | 0 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | |
30829 | PHSCX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
30830 | PHSE | 200 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | ||||
30831 | PHSKX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 18.34 | 0 | |
30832 | PHSS | 100 | 21 | 21 1/2 | 21 1/2 | 20 | 20 | 21 | 14100 | |
30833 | PHSTX | 0 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 49.27 | 0 | |
30834 | PHSV | 500 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 21700 | |
30835 | PHSY | 0 | 0 | |||||||
30836 | PHSYA | 100 | 71 3/4 | 71 3/4 | 72 3/4 | 71 3/4 | 71 3/4 | 72 3/4 | 45100 | |
30837 | PHSYB | 1000 | 75 | 75 | 76 | 74 1/2 | 74 1/2 | 75 | 540100 | |
30838 | PHT | 200 | 12 7/8 | 12 15/16 | 13 | 12 7/8 | 5500 | |||
30839 | PHTA | 0 | 0 | |||||||
30840 | PHTBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 | |
30841 | PHTN | 500 | 5 3/8 | 5 1/4 | 5 7/8 | 5 1/4 | 5 3/8 | 5 7/8 | 48800 | |
30842 | PHTO | 3000 | 1.7500 | 1.2500 | 2.5000 | 0 | ||||
30843 | PHTT | 0 | 0 | |||||||
30844 | PHTXX | 0 | 0 | |||||||
30845 | PHU | 0 | 0 | |||||||
30846 | PHV | 0 | 0 | |||||||
30847 | PHVN | 0 | 0 | |||||||
30848 | PHX | 400 | 4 7/8 | 0 | ||||||
30849 | PHXA | 0 | 0 | |||||||
30850 | PHXC | 0 | 0 | |||||||
30851 | PHXCF | 0 | 0 | |||||||
30852 | PHXM | 0 | 0 | |||||||
30853 | PHXS | 2000 | 1.7500 | 1.6250 | 1.8125 | 1.6250 | 1.7812 | 1.8750 | 109700 | |
30854 | PHXT | 10000 | 0.2500 | 0 | ||||||
30855 | PHXX | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 18 3/4 | 100 | |
30856 | PHY | 500 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
30857 | PHYBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
30858 | PHYC | 300 | 39 1/2 | 39 3/4 | 40 | 39 | 39 1/4 | 39 3/4 | 227000 | |
30859 | PHYCH | 10 | 118 1/4 | 118 1/4 | 118 1/4 | 118 1/4 | 117 1/4 | 119 1/4 | 20 | |
30860 | PHYD | 0 | 0 | |||||||
30861 | PHYIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 | |
30862 | PHYLX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.62 | 0 | |
30863 | PHYMX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.98 | 0 | |
30864 | PHYN | 200 | 12 1/4 | 13 5/8 | 13 3/4 | 11 1/4 | 12 | 12 1/4 | 518700 | |
30865 | PHYP | 0 | 0 | |||||||
30866 | PHYS | 4000 | 22 1/4 | 22 5/8 | 22 5/8 | 21 5/8 | 21 5/8 | 22 1/4 | 157800 | |
30867 | PHYT | 1600 | 0.0010 | 0 | ||||||
30868 | PHYX | 900 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/2 | 6 | 265000 | |
30869 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
30870 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
30871 | PI | 0 | 8 | 8 3/4 | 0 | |||||
30872 | PIA | 1700 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
30873 | PIAIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
30874 | PIAM | 2000 | 11 3/4 | 11 1/4 | 12 | 0 | ||||
30875 | PIBAX | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | |
30876 | PIBIX | 0 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | |
30877 | PIBK | 0 | 0 | |||||||
30878 | PIBM | 0 | 0 | |||||||
30879 | PIBSX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
30880 | PIC | 200 | 9 1/2 | 8 7/8 | 9 3/8 | 0 | ||||
30881 | PICB | 0 | 0 | |||||||
30882 | PICBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
30883 | PICFX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
30884 | PICM | 100 | 22 | 22 | 23 | 0 | ||||
30885 | PICO | 0 | 0 | |||||||
30886 | PICOA | 100 | 21 3/4 | 21 1/4 | 22 3/4 | 21 1/4 | 21 3/4 | 22 1/2 | 57500 | |
30887 | PICQ | 0 | 0 | |||||||
30888 | PICQE | 0 | 0 | |||||||
30889 | PICT | 0 | 0 | |||||||
30890 | PICXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.10 | 5.10 | 4390 | |
30891 | PIDAX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.80 | 0 | |
30892 | PIDBX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
30893 | PIDFX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.55 | 0 | |
30894 | PIDM | 0 | 0 | |||||||
30895 | PIEB | 0 | 0 | |||||||
30896 | PIED | 1700 | 0.2500 | 0.2500 | 0.3437 | 0 | ||||
30897 | PIEIX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.97 | 0 | |
30898 | PIEMX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
30899 | PIEQX | 0 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0 | |
30900 | PIESX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
30901 | PIF | 400 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
30902 | PIFA | 0 | 0 | |||||||
30903 | PIFAX | 0 | 9.50 | 9.50 | 9.60 | 0 | ||||
30904 | PIFI | 2000 | 2 1/4 | 1 3/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/4 | 6000 | |
30905 | PIFS | 0 | 0 | |||||||
30906 | PIFX | 0 | 0 | |||||||
30907 | PIFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.04 | 5.17 | 2069 | |
30908 | PIGAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.76 | 0 | |
30909 | PIGBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
30910 | PIGDX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.35 | 0 | |
30911 | PIGLX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
30912 | PIGPX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
30913 | PIGSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
30914 | PIHC | 500 | 6 3/8 | 6 1/4 | 6 3/8 | 5 5/8 | 5 5/8 | 6 3/8 | 9400 | |
30915 | PIHCU | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 1900 | |
30916 | PIHCW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 2000 | |
30917 | PIHYX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.90 | 0 | |
30918 | PII | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 3/8 | 22 | 600 | |
30919 | PIIB | 0 | 0 | |||||||
30920 | PIIE | 0 | 0 | |||||||
30921 | PIIEX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
30922 | PIIFX | 0 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 24.27 | 0 | |
30923 | PIIGX | 0 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | |
30924 | PIIM | 0 | 0 | |||||||
30925 | PIIMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
30926 | PIIR | 0 | 0 | |||||||
30927 | PIIS | 0 | 0 | |||||||
30928 | PIIW | 0 | 0 | |||||||
30929 | PIIX | 0 | 0 | |||||||
30930 | PIIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.16 | 5.29 | 7635 | |
30931 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
30932 | PIKE | 0 | 0 | |||||||
30933 | PILA | 0 | 0 | |||||||
30934 | PILAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.78 | 0 | |
30935 | PILCX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
30936 | PILL | 2500 | 9 7/8 | 10 | 10 1/8 | 9 5/8 | 9 3/4 | 9 7/8 | 274300 | |
30937 | PIM | 1200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 1200 | |
30938 | PIMGX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | |
30939 | PIMIX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
30940 | PIMNX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
30941 | PIMPX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
30942 | PIMS | 0 | 0 | |||||||
30943 | PIMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
30944 | PIMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.97 | 5.13 | 3818 | |
30945 | PIN | 0 | 0 | |||||||
30946 | PINBX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
30947 | PINCX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.33 | 0 | |
30948 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
30949 | PINFX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
30950 | PINKY | 0 | 0 | |||||||
30951 | PINMX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.15 | 0 | |
30952 | PINN | 200 | 27 1/4 | 27 3/4 | 28 1/2 | 27 1/4 | 27 1/4 | 28 1/2 | 23500 | |
30953 | PINO | 0 | 0 | |||||||
30954 | PINOP | 100 | 46.5000 | 0 | ||||||
30955 | PINOX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.49 | 0 | |
30956 | PINT | 0 | 0 | |||||||
30957 | PINVX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.85 | 0 | |
30958 | PINWX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
30959 | PINXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.86 | 4.97 | 1652 | |
30960 | PINpB | 300 | 14 1/4 | 0 | ||||||
30961 | PINpC | 14380 | 15 33/64 | 0 | ||||||
30962 | PINpD | 260 | 96 3/8 | 0 | ||||||
30963 | PINpJ | 28930 | 100 1/2 | 100 1/2 | 10000 | |||||
30964 | PINpK | 4000 | 25 1/8 | 0 | ||||||
30965 | PIO | 200 | 21 | 0 | ||||||
30966 | PIOBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.53 | 0 | |
30967 | PIOC | 0 | 0 | |||||||
30968 | PIODX | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 28.95 | 0 | |
30969 | PIOG | 100 | 26 3/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 14500 | |
30970 | PIOI | 0 | 0 | |||||||
30971 | PIOL | 100 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1900 | 4100 | |
30972 | PION | 0 | 0 | |||||||
30973 | PIONA | 200 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 300 | |
30974 | PIONP | 0 | 0 | |||||||
30975 | PIOO | 0 | 0 | |||||||
30976 | PIOS | 400 | 11 7/8 | 11 3/8 | 12 | 11 3/8 | 11 3/8 | 12 | 9700 | |
30977 | PIOT | 0 | 0 | |||||||
30978 | PIOTX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.71 | 0 | |
30979 | PIPE | 200 | 6 | 6 | 6 | 5 1/2 | 5 3/8 | 6 | 800 | |
30980 | PIPGX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
30981 | PIR | 500 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 14 7/8 | 15 1/2 | 1100 | |
30982 | PIRB | 0 | 0 | |||||||
30983 | PIRD | 0 | 0 | |||||||
30984 | PIRF | 0 | 0 | |||||||
30985 | PIRH | 0 | 0 | |||||||
30986 | PIRI | 0 | 0 | |||||||
30987 | PIRL | 0 | 0 | |||||||
30988 | PIRN | 0 | 0 | |||||||
30989 | PIRR | 0 | 0 | |||||||
30990 | PIRS | 0 | 0 | |||||||
30991 | PIRT | 0 | 0 | |||||||
30992 | PIRW | 0 | 0 | |||||||
30993 | PISA | 0 | 0 | |||||||
30994 | PISC | 400 | 0.0312 | 0.0312 | 0.0400 | 0 | ||||
30995 | PISCC | 0 | 0 | |||||||
30996 | PISCX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | |
30997 | PISEX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
30998 | PISFX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
30999 | PISGX | 0 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | |
31000 | PISXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.06 | 5.15 | 4040 | |
31001 | PITC | 1700 | 4 3/4 | 4 11/16 | 4 7/8 | 4 11/16 | 4 3/4 | 4 13/16 | 135700 | |
31002 | PITHX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 22.67 | 0 | |
31003 | PITKX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
31004 | PITXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.73 | 4.78 | 291 | |
31005 | PIUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.00 | 5.01 | 4144 | |
31006 | PIVAX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 18.66 | 0 | |
31007 | PIVBX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
31008 | PIVCX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
31009 | PIVDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
31010 | PIVXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.76 | 4.83 | 525 | |
31011 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31012 | PIXR | 5000 | 19 | 19 | 19 3/4 | 17 3/4 | 18 3/4 | 19 1/8 | 307700 | |
31013 | PIXT | 3000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 3000 | |
31014 | PJAR | 0 | 0 | |||||||
31015 | PJARX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
31016 | PJC | 1000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
31017 | PJC.A | 0 | 0 | |||||||
31018 | PJCC | 0 | 0 | |||||||
31019 | PJCI | 0 | 0 | |||||||
31020 | PJCK | 0 | 0 | |||||||
31021 | PJCN | 0 | 0 | |||||||
31022 | PJCO | 0 | 0 | |||||||
31023 | PJCP | 0 | 0 | |||||||
31024 | PJCQ | 0 | 0 | |||||||
31025 | PJCR | 0 | 0 | |||||||
31026 | PJCS | 0 | 0 | |||||||
31027 | PJCX | 0 | 0 | |||||||
31028 | PJEGX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
31029 | PJEMX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
31030 | PJFAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.75 | 0 | |
31031 | PJFBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
31032 | PJFCX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
31033 | PJGIX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
31034 | PJGRX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
31035 | PJGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.51 | 4.62 | 2986 | |
31036 | PJIG | 0 | 0 | |||||||
31037 | PJIGX | 0 | 7.50 | 7.50 | 7.65 | 0 | ||||
31038 | PJMNX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
31039 | PJMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.62 | 4.73 | 19759 | |
31040 | PJNTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
31041 | PJPH | 0 | 0.0010 | 0.1000 | 0 | |||||
31042 | PJTV | 400 | 4 | 4 1/32 | 4 1/16 | 3 15/16 | 4 | 4 1/16 | 110000 | |
31043 | PJTVP | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 900 | |
31044 | PJTVW | 500 | 6 | 6 1/8 | 8 | 0 | ||||
31045 | PJVLX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
31046 | PK | 200 | 35 | 34 1/4 | 35 1/8 | 0 | ||||
31047 | PKA | 100 | 11 1/4 | 0 | ||||||
31048 | PKAC | 0 | 0 | |||||||
31049 | PKBAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
31050 | PKBDX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
31051 | PKBFX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.49 | 0 | |
31052 | PKD | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
31053 | PKDH | 0 | 0 | |||||||
31054 | PKDK | 0 | 0 | |||||||
31055 | PKDU | 0 | 0 | |||||||
31056 | PKDX | 0 | 0 | |||||||
31057 | PKDY | 0 | 0 | |||||||
31058 | PKE | 0 | 23 1/2 | 23 7/8 | 0 | |||||
31059 | PKEAX | 0 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 23.95 | 0 | |
31060 | PKEB | 0 | 0 | |||||||
31061 | PKEC | 0 | 0 | |||||||
31062 | PKED | 0 | 0 | |||||||
31063 | PKEG | 0 | 0 | |||||||
31064 | PKEL | 0 | 0 | |||||||
31065 | PKEQX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | |
31066 | PKER | 0 | 0 | |||||||
31067 | PKET | 0 | 0 | |||||||
31068 | PKF | 1000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
31069 | PKFO | 0 | 0 | |||||||
31070 | PKFP | 0 | 0 | |||||||
31071 | PKG | 400 | 3 7/8 | 0 | ||||||
31072 | PKGAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.61 | 0 | |
31073 | PKGBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
31074 | PKGIX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
31075 | PKGM | 300 | 4.5000 | 4.3750 | 4.7500 | 0 | ||||
31076 | PKGP | 10000 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3700 | 10000 | |
31077 | PKGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.75 | 4.86 | 2224 | |
31078 | PKHAX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.84 | 0 | |
31079 | PKHBX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
31080 | PKHEX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
31081 | PKHL | 0 | 0 | |||||||
31082 | PKIAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.13 | 0 | |
31083 | PKIDX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
31084 | PKIEX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
31085 | PKII | 400 | 3.0000 | 0 | ||||||
31086 | PKIN | 500 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 21.2500 | 22.2500 | 1000 | |
31087 | PKLB | 500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6562 | 6500 | |
31088 | PKLBQ | 0 | 0 | |||||||
31089 | PKLMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
31090 | PKMBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
31091 | PKMIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
31092 | PKN | 100 | 56 5/8 | 55 1/2 | 55 7/8 | 0 | ||||
31093 | PKNI | 0 | 0 | |||||||
31094 | PKNL | 0 | 0 | |||||||
31095 | PKNN | 0 | 0 | |||||||
31096 | PKNR | 0 | 0 | |||||||
31097 | PKNS | 0 | 0 | |||||||
31098 | PKNT | 0 | 0 | |||||||
31099 | PKNV | 0 | 0 | |||||||
31100 | PKOH | 300 | 15 1/4 | 14 7/8 | 15 5/8 | 14 7/8 | 15 1/4 | 15 3/4 | 8600 | |
31101 | PKOHP | 0 | 0 | |||||||
31102 | PKPG | 0 | 0 | |||||||
31103 | PKPS | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/8 | 35900 | |
31104 | PKPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.91 | 5.03 | 6413 | |
31105 | PKRA | 0 | 0 | |||||||
31106 | PKSAX | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 36.65 | 0 | |
31107 | PKSBX | 0 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | |
31108 | PKSCX | 0 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0 | |
31109 | PKT | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 300 | |||
31110 | PKT.A | 0 | 0 | |||||||
31111 | PKTL | 0 | 0 | |||||||
31112 | PKTN | 0 | 0 | |||||||
31113 | PKTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.78 | 2.56 | 1011 | |
31114 | PKVL | 1000 | 20 1/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 21 3/4 | 1600 | |
31115 | PKWD | 0 | 0 | |||||||
31116 | PKWY | 100 | 17 | 17 | 17 5/8 | 0 | ||||
31117 | PKX | 100 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/4 | 22 5/8 | 1900 | |
31118 | PKXA | 0 | 0 | |||||||
31119 | PKXK | 0 | 0 | |||||||
31120 | PKY | 100 | 21 3/8 | 0 | ||||||
31121 | PKYN | 0 | 0 | |||||||
31122 | PKYX | 0 | 0 | |||||||
31123 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
31124 | PL | 400 | 36 5/8 | 0 | ||||||
31125 | PL+M | 0 | 0 | |||||||
31126 | PLA | 300 | 12 | 12 1/4 | 12 3/4 | 0 | ||||
31127 | PLA.A | 0 | 0 | |||||||
31128 | PLA/A | 2000 | 12 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
31129 | PLAA | 0 | 0 | |||||||
31130 | PLAB | 1000 | 34 1/8 | 33 3/4 | 34 1/4 | 33 1/2 | 33 3/4 | 34 1/4 | 89100 | |
31131 | PLAK | 0 | 0 | |||||||
31132 | PLAL | 0 | 0 | |||||||
31133 | PLAN | 200 | 10 | 10 | 10 | 9 1/2 | 9 3/8 | 10 | 1900 | |
31134 | PLAP | 0 | 0 | |||||||
31135 | PLAS | 0 | 0 | |||||||
31136 | PLAT | 200 | 13 3/4 | 13 3/4 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 280700 | |
31137 | PLAV | 0 | 0 | |||||||
31138 | PLAY | 1000 | 6 7/8 | 7 7/32 | 7 1/4 | 6 3/4 | 6 3/4 | 6 7/8 | 295100 | |
31139 | PLBA | 100 | 12.5000 | 12.2500 | 13.0000 | 0 | ||||
31140 | PLBAX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
31141 | PLBH | 0 | 0 | |||||||
31142 | PLBK | 0 | 0 | |||||||
31143 | PLC | 300 | 24 1/2 | 24 5/8 | 24 3/4 | 24 1/2 | 5500 | |||
31144 | PLCA | 0 | 0 | |||||||
31145 | PLCAY | 0 | 12.2500 | 0 | ||||||
31146 | PLCB | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 5.2500 | 1000 | |
31147 | PLCC | 1900 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/16 | 6800 | |
31148 | PLCI | 0 | 0 | |||||||
31149 | PLCIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
31150 | PLCL | 0 | 0 | |||||||
31151 | PLCM | 1000 | 6 5/8 | 6 5/8 | 7 | 6 5/8 | 6 1/2 | 6 7/8 | 17800 | |
31152 | PLCO | 1900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 6200 | |
31153 | PLCOW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 400 | |
31154 | PLCR | 0 | 0 | |||||||
31155 | PLCS | 0 | 0 | |||||||
31156 | PLCT | 0 | 0 | |||||||
31157 | PLCW | 0 | 0 | |||||||
31158 | PLDI | 0 | 0 | |||||||
31159 | PLDIF | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 13300 | |
31160 | PLDTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
31161 | PLE | 200 | 17 7/8 | 0 | ||||||
31162 | PLEAX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
31163 | PLEEX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
31164 | PLEG | 0 | 0 | |||||||
31165 | PLEI | 0 | 0 | |||||||
31166 | PLEL | 5000 | 0.1875 | 0.1250 | 0.2500 | 0 | ||||
31167 | PLEN | 100 | 34 5/8 | 34 3/4 | 36 1/2 | 0 | ||||
31168 | PLEW | 0 | 0 | |||||||
31169 | PLEX | 1900 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 1900 | |
31170 | PLFAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
31171 | PLFC | 300 | 15 11/16 | 16 | 16 1/8 | 15 11/16 | 15 1/4 | 16 1/2 | 6400 | |
31172 | PLFE | 400 | 11 1/8 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 45400 | |
31173 | PLG | 200 | 53 1/2 | 51 1/2 | 51 7/8 | 0 | ||||
31174 | PLGAX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
31175 | PLI | 100 | 1 | 1 | 1 | 1 | 100 | |||
31176 | PLIAX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
31177 | PLIN | 500 | 38.7500 | 38.7500 | 43.7500 | 0 | ||||
31178 | PLIT | 200 | 34 1/4 | 34 1/4 | 35 1/4 | 34 1/4 | 34 1/4 | 35 3/4 | 2700 | |
31179 | PLK | 200 | 45 1/2 | 0 | ||||||
31180 | PLKC | 0 | 0 | |||||||
31181 | PLKR | 1000 | 1.6250 | 1.6250 | 1.6875 | 0 | ||||
31182 | PLL | 1100 | 26 3/8 | 26 1/8 | 26 3/4 | 0 | ||||
31183 | PLLC | 0 | 0 | |||||||
31184 | PLLE | 0 | 0 | |||||||
31185 | PLLG | 0 | 0 | |||||||
31186 | PLLK | 1500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
31187 | PLLL | 1000 | 5 3/8 | 5 1/4 | 5 7/16 | 5 1/4 | 5 1/4 | 5 7/16 | 66300 | |
31188 | PLLM | 0 | 0 | |||||||
31189 | PLLO | 0 | 0 | |||||||
31190 | PLLR | 0 | 0 | |||||||
31191 | PLLS | 0 | 0 | |||||||
31192 | PLM | 300 | 3 5/16 | 0 | ||||||
31193 | PLMAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.88 | 0 | |
31194 | PLMB | 0 | 0 | |||||||
31195 | PLMBP | 0 | 0 | |||||||
31196 | PLMC | 5000 | 0.1500 | 0 | ||||||
31197 | PLMD | 0 | 0 | |||||||
31198 | PLMMX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.43 | 0 | |
31199 | PLMS | 0 | 0 | |||||||
31200 | PLMSQ | 400 | 0.1250 | 0 | ||||||
31201 | PLMX | 0 | 0 | |||||||
31202 | PLN | 0 | 359.94 | 360.50 | 361.50 | 357.64 | 0 | |||
31203 | PLNM | 5000 | 0.2187 | 0.2187 | 0.2812 | 0 | ||||
31204 | PLNR | 300 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 29900 | |
31205 | PLNS | 0 | 0 | |||||||
31206 | PLNSO | 0 | 0 | |||||||
31207 | PLNSP | 0 | 0 | |||||||
31208 | PLNSY | 0 | 0 | |||||||
31209 | PLR | 0 | 0 | |||||||
31210 | PLR.A | 0 | 0 | |||||||
31211 | PLR/A | 200 | 7 | 0 | ||||||
31212 | PLR/B | 100 | 7 1/4 | 0 | ||||||
31213 | PLRA | 0 | 0 | |||||||
31214 | PLRB | 0 | 0 | |||||||
31215 | PLS | 2500 | 4 5/8 | 4 7/8 | 5 1/4 | 4 1/2 | 4 1/4 | 4 5/8 | 103600 | |
31216 | PLSAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
31217 | PLSI | 0 | 0 | |||||||
31218 | PLSIA | 3000 | 7 1/8 | 6 3/4 | 7 1/4 | 6 1/2 | 7 | 7 1/4 | 60400 | |
31219 | PLSIU | 4000 | 11 | 12 | 13 3/4 | 0 | ||||
31220 | PLSIW | 37100 | 4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 105800 | |
31221 | PLSIZ | 3000 | 1 37/64 | 1 3/8 | 1 3/4 | 0 | ||||
31222 | PLSN | 0 | 0 | |||||||
31223 | PLSU | 1800 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
31224 | PLSw | 500 | 8 7/8 | 0 | ||||||
31225 | PLT | 100 | 37 5/8 | 38 1/4 | 38 3/4 | 0 | ||||
31226 | PLTC | 3000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
31227 | PLTF | 0 | 0 | |||||||
31228 | PLTGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.88 | 0 | |
31229 | PLTI | 0 | 0 | |||||||
31230 | PLTIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
31231 | PLTK | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
31232 | PLTKW | 5000 | 0.0312 | 0 | ||||||
31233 | PLTKZ | 0 | 0 | |||||||
31234 | PLTM | 0 | 0 | |||||||
31235 | PLTMX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.36 | 0 | |
31236 | PLTN | 2500 | 2.4687 | 2.4687 | 2.4687 | 2.4687 | 2.3750 | 2.5000 | 2500 | |
31237 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
31238 | PLTR | 0 | 0 | |||||||
31239 | PLU | 300 | 35 | 0 | ||||||
31240 | PLUG | 1800 | 0.0001 | 0 | ||||||
31241 | PLX | 200 | 13 | 12 3/4 | 13 1/4 | 0 | ||||
31242 | PLXN | 0 | 0 | |||||||
31243 | PLXO | 0 | 0 | |||||||
31244 | PLXR | 0 | 0 | |||||||
31245 | PLXS | 300 | 14 1/4 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 1/8 | 1400 | |
31246 | PLXT | 0 | 0 | |||||||
31247 | PLY | 1000 | 6 | 5 7/8 | 6 5/16 | 0 | ||||
31248 | PLYD | 0 | 0 | |||||||
31249 | PLYG | 5000 | 0.0625 | 0 | ||||||
31250 | PLYN | 200 | 7.0000 | 0 | ||||||
31251 | PLYR | 100 | 26.0000 | 0 | ||||||
31252 | PLpM | 4000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 4000 | |||
31253 | PM | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 1300 | |||
31254 | PMA | 300 | 52 3/4 | 52 5/8 | 53 3/8 | 0 | ||||
31255 | PMAAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.72 | 0 | |
31256 | PMABX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
31257 | PMAC | 0 | 0 | |||||||
31258 | PMAD | 0 | 0 | |||||||
31259 | PMAL | 0 | 0 | |||||||
31260 | PMAM | 0 | 0 | |||||||
31261 | PMAMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.44 | 0 | |
31262 | PMAN | 0 | 0 | |||||||
31263 | PMANP | 0 | 0 | |||||||
31264 | PMAO | 0 | 0 | |||||||
31265 | PMARX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
31266 | PMAT | 1000 | 13 7/8 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 95100 | |
31267 | PMBAX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.87 | 0 | |
31268 | PMBBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
31269 | PMBFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.57 | 0 | |
31270 | PMBIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
31271 | PMBPX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
31272 | PMBSX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
31273 | PMBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.88 | 3.95 | 98 | |
31274 | PMC | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 500 | |||
31275 | PMCA | 0 | 0 | |||||||
31276 | PMCBX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
31277 | PMCD | 0 | 0 | |||||||
31278 | PMCDF | 0 | 0 | |||||||
31279 | PMCFX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 19.20 | 0 | |
31280 | PMCI | 2500 | 1.6250 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 11500 | |
31281 | PMCIP | 5000 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
31282 | PMCIX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
31283 | PMCMX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.75 | 0 | |
31284 | PMCN | 0 | 0 | |||||||
31285 | PMCP | 25000 | 5.0000 | 0 | ||||||
31286 | PMCS | 0 | 0 | |||||||
31287 | PMCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.91 | 2.86 | 741 | |
31288 | PMD | 2100 | 6 1/8 | 6 1/16 | 6 1/8 | 6 | 2700 | |||
31289 | PMDBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
31290 | PMDC | 0 | 0 | |||||||
31291 | PMDH | 0 | 0 | |||||||
31292 | PMDI | 100 | 3.7500 | 0 | ||||||
31293 | PMDL | 1500 | 2.0000 | 1.9375 | 2.2500 | 0 | ||||
31294 | PMDSX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
31295 | PMDT | 0 | 0 | |||||||
31296 | PMDTF | 1000 | 29/32 | 13/16 | 29/32 | 13/16 | 13/16 | 29/32 | 15000 | |
31297 | PMDX | 200 | 0.5000 | 0.5500 | 0.5800 | 0.5000 | 0.5000 | 0.5500 | 30600 | |
31298 | PME | 62000 | 38 1/4 | 0 | ||||||
31299 | PMEB | 0 | 0 | |||||||
31300 | PMEBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
31301 | PMEC | 0 | 0 | |||||||
31302 | PMED | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 0 | ||||
31303 | PMEDU | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/8 | 1000 | |
31304 | PMEDW | 600 | 9/16 | 7/16 | 9/16 | 0 | ||||
31305 | PMEG | 0 | 0 | |||||||
31306 | PMEH | 0 | 0 | |||||||
31307 | PMER | 0 | 0 | |||||||
31308 | PMET | 0 | 0 | |||||||
31309 | PMFAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.93 | 0 | |
31310 | PMFBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
31311 | PMFG | 100 | 12 | 12 | 12 1/2 | 0 | ||||
31312 | PMFI | 100 | 19 | 19 3/4 | 19 3/4 | 18 1/4 | 18 3/8 | 19 | 47700 | |
31313 | PMFR | 0 | 0 | |||||||
31314 | PMFRA | 200 | 17.7500 | 17.0000 | 17.7500 | 0 | ||||
31315 | PMG | 1000 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 3700 | |
31316 | PMGBX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
31317 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
31318 | PMGIX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
31319 | PMH | 300 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
31320 | PMHAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 | |
31321 | PMHBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
31322 | PMHYX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
31323 | PMI | 200 | 20 1/4 | 19 7/8 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/2 | 800 | |
31324 | PMIAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.45 | 0 | |
31325 | PMIBX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
31326 | PMIC | 0 | 0 | |||||||
31327 | PMICX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
31328 | PMID | 200 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 5500 | |
31329 | PMIDX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
31330 | PMIE | 0 | 0 | |||||||
31331 | PMIF | 0 | 0 | |||||||
31332 | PMIL | 0 | 0 | |||||||
31333 | PMIN | 0 | 0 | |||||||
31334 | PMINX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
31335 | PMIO | 0 | 0 | |||||||
31336 | PMIP | 0 | 0 | |||||||
31337 | PMIR | 0 | 0 | |||||||
31338 | PMIS | 10000 | 6 3/8 | 6 1/4 | 6 11/16 | 6 1/4 | 6 1/4 | 6 3/4 | 45200 | |
31339 | PMISX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
31340 | PMIT | 0 | 0 | |||||||
31341 | PMITX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.23 | 0 | |
31342 | PMIX | 0 | 0 | |||||||
31343 | PMIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.09 | 5.25 | 284 | |
31344 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
31345 | PMK | 600 | 26 7/8 | 26 1/8 | 27 1/4 | 0 | ||||
31346 | PMKC | 0 | 0 | |||||||
31347 | PMKI | 0 | 0 | |||||||
31348 | PMKL | 0 | 0 | |||||||
31349 | PMKM | 0 | 0 | |||||||
31350 | PMKP | 0 | 0 | |||||||
31351 | PMKT | 0 | 0 | |||||||
31352 | PMKV | 0 | 0 | |||||||
31353 | PMKW | 0 | 0 | |||||||
31354 | PMKX | 0 | 0 | |||||||
31355 | PML | 400 | 12 | 0 | ||||||
31356 | PMLC | 0 | 0 | |||||||
31357 | PMLCP | 200 | 34.0500 | 0 | ||||||
31358 | PMM | 1800 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 3300 | |
31359 | PMMAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
31360 | PMMNX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
31361 | PMMTX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
31362 | PMMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.63 | 4.73 | 2071 | |
31363 | PMN | 800 | 13 3/8 | 0 | ||||||
31364 | PMNBX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
31365 | PMNC | 0 | 0 | |||||||
31366 | PMNIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
31367 | PMNR | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1 | 300 | |
31368 | PMNVX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.54 | 0 | |
31369 | PMNW | 0 | 0 | |||||||
31370 | PMNYX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.30 | 0 | |
31371 | PMO | 100 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 100 | |
31372 | PMOI | 0 | 0 | |||||||
31373 | PMOIY | 0 | 4.8750 | 0 | ||||||
31374 | PMOR | 1000 | 6 3/16 | 6 3/16 | 6 1/4 | 6 3/16 | 6 1/8 | 6 1/4 | 28700 | |
31375 | PMORW | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 1000 | |
31376 | PMP | 2600 | 15/16 | 11/16 | 13/16 | 0 | ||||
31377 | PMPAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.93 | 0 | |
31378 | PMRC | 0 | 0 | |||||||
31379 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.7500 | 0 | ||||
31380 | PMRP | 100 | 34 1/4 | 34 | 35 1/4 | 32 3/4 | 33 | 34 1/4 | 30600 | |
31381 | PMRPZ | 0 | 0 | |||||||
31382 | PMRSF | 0 | 0.5100 | 0 | ||||||
31383 | PMRX | 1000 | 10 7/16 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 84500 | |
31384 | PMRY | 100 | 24 | 22 | 24 | 22 | 23 1/2 | 24 | 136400 | |
31385 | PMS | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 35 1/4 | 200 | |
31386 | PMSAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.00 | 0 | |
31387 | PMSBX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
31388 | PMSC | 0 | 0 | |||||||
31389 | PMSD | 0 | 0 | |||||||
31390 | PMSE | 0 | 0 | |||||||
31391 | PMSI | 500 | 13 1/8 | 13 5/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/8 | 71200 | |
31392 | PMSK | 0 | 0 | |||||||
31393 | PMSR | 0 | 0 | |||||||
31394 | PMST | 0 | 0 | |||||||
31395 | PMSX | 0 | 0 | |||||||
31396 | PMT | 100 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
31397 | PMTA | 0 | 0 | |||||||
31398 | PMTBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
31399 | PMTC | 3000 | 52 3/8 | 52 7/8 | 53 | 52 1/4 | 52 1/4 | 52 3/8 | 722400 | |
31400 | PMTCU | 0 | 0 | |||||||
31401 | PMTI | 500 | 8 1/8 | 8 1/4 | 8 1/2 | 8 | 8 | 8 1/4 | 337300 | |
31402 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
31403 | PMTS | 100 | 19 1/2 | 19 5/8 | 20 | 19 1/4 | 19 1/4 | 19 3/4 | 95200 | |
31404 | PMTU | 2000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.1875 | 0.9375 | 2000 | |
31405 | PMTX | 0 | 0 | |||||||
31406 | PMTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.54 | 4.65 | 1932 | |
31407 | PMUBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
31408 | PMUNX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
31409 | PMW | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
31410 | PMWI | 200 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 15600 | |
31411 | PMWP | 2000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 12000 | |
31412 | PMX | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
31413 | PMYBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
31414 | PN | 0 | 0 | |||||||
31415 | PNA | 0 | 4 1/2 | 5 1/4 | 0 | |||||
31416 | PNAG | 0 | 0 | |||||||
31417 | PNAPX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
31418 | PNAR | 100 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
31419 | PNARF | 0 | 0 | |||||||
31420 | PNAV | 0 | 0 | |||||||
31421 | PNBC | 400 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
31422 | PNBF | 0 | 8.5000 | 9.2500 | 0 | |||||
31423 | PNBIX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
31424 | PNBK | 100 | 6 3/8 | 6 3/8 | 7 | 0 | ||||
31425 | PNC | 13700 | 34 1/4 | 34 3/8 | 34 5/8 | 34 1/4 | 34 1/8 | 34 1/2 | 34600 | |
31426 | PNCA | 0 | 0 | |||||||
31427 | PNCB | 0 | 0 | |||||||
31428 | PNCBX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 | |
31429 | PNCC | 0 | 0 | |||||||
31430 | PNCCG | 18 | 147 1/4 | 147 1/4 | 147 1/4 | 147 1/4 | 143 1/4 | 147 1/4 | 18 | |
31431 | PNCD | 0 | 0 | |||||||
31432 | PNCG | 0 | 0 | |||||||
31433 | PNCH | 0 | 0 | |||||||
31434 | PNCI | 0 | 0 | |||||||
31435 | PNCL | 5000 | 8 3/8 | 8 17/64 | 8 3/4 | 8 1/8 | 8 1/4 | 8 3/8 | 629000 | |
31436 | PNCM | 0 | 0 | |||||||
31437 | PNCMX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.18 | 0 | |
31438 | PNCN | 0 | 0 | |||||||
31439 | PNCO | 0 | 0 | |||||||
31440 | PNCP | 0 | 0 | |||||||
31441 | PNCR | 0 | 0 | |||||||
31442 | PNCS | 0 | 0 | |||||||
31443 | PNCSX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
31444 | PNCT | 0 | 0 | |||||||
31445 | PNCW | 0 | 0 | |||||||
31446 | PNCX | 0 | 0 | |||||||
31447 | PNCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.17 | 3.18 | 1420 | |
31448 | PNCY | 0 | 0 | |||||||
31449 | PNCZ | 1300 | 23.0000 | 23.0000 | 24.5000 | 23.0000 | 21.2500 | 25.0000 | 3500 | |
31450 | PNCpC | 200 | 39 | 0 | ||||||
31451 | PNCpD | 300 | 57 1/2 | 56 | 61 | 0 | ||||
31452 | PND | 5000 | 2 3/16 | 1 3/8 | 1 7/8 | 0 | ||||
31453 | PNDA | 1000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 63900 | |
31454 | PNDR | 6000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 13/32 | 1 1/2 | 52300 | |
31455 | PNDS | 100 | 9.2500 | 8.2500 | 9.2500 | 8.2500 | 8.2500 | 10.2500 | 3700 | |
31456 | PNEIX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
31457 | PNELP | 200 | 61.5000 | 0 | ||||||
31458 | PNER | 0 | 0 | |||||||
31459 | PNESX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
31460 | PNET | 1000 | 7 5/8 | 7 3/4 | 7 13/16 | 7 1/2 | 7 5/8 | 7 7/8 | 86600 | |
31461 | PNF | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 1500 | |||
31462 | PNFG | 0 | 0 | |||||||
31463 | PNFH | 0 | 0 | |||||||
31464 | PNFI | 1300 | 24 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 3100 | |
31465 | PNFN | 0 | 0 | |||||||
31466 | PNG | 0 | 0 | |||||||
31467 | PNG.A | 0 | 0 | |||||||
31468 | PNGBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
31469 | PNGEX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
31470 | PNGR | 0 | 0 | |||||||
31471 | PNGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.78 | 9181 | |
31472 | PNIEX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
31473 | PNIGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
31474 | PNII | 10000 | 0.7500 | 0.6875 | 0.7812 | 0.6875 | 0.6875 | 0.7812 | 52700 | |
31475 | PNINX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
31476 | PNIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.24 | 5.37 | 5918 | |
31477 | PNJAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
31478 | PNJBX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
31479 | PNJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.66 | 2.61 | 1887 | |
31480 | PNL/WS | 0 | 2 7/8 | 3 1/4 | 0 | |||||
31481 | PNLD | 700 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.5000 | 700 | |
31482 | PNLTW | 3000 | 0.0025 | 0 | ||||||
31483 | PNLX | 0 | 0 | |||||||
31484 | PNM | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 | 19 3/4 | 100 | |
31485 | PNMC | 0 | 0 | |||||||
31486 | PNMIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
31487 | PNML | 0 | 0 | |||||||
31488 | PNMM | 0 | 0 | |||||||
31489 | PNMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.23 | 3.24 | 429 | |
31490 | PNN/A | 300 | 17 3/4 | 0 | ||||||
31491 | PNNA | 0 | 0 | |||||||
31492 | PNNB | 500 | 40.0000 | 0 | ||||||
31493 | PNNI | 1000 | 0.0010 | 0 | ||||||
31494 | PNNS | 0 | 0 | |||||||
31495 | PNNT | 0 | 0.1875 | 0.5000 | 0 | |||||
31496 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
31497 | PNNX | 0 | 0 | |||||||
31498 | PNOBX | 0 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0 | |
31499 | PNOD | 200 | 4.2500 | 4.3750 | 4.7500 | 0 | ||||
31500 | PNOF | 200 | 26.0000 | 25.5000 | 27.5000 | 0 | ||||
31501 | PNOMX | 0 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 44.75 | 0 | |
31502 | PNOPX | 0 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 46.24 | 0 | |
31503 | PNPAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.92 | 0 | |
31504 | PNPL | 0 | 0 | |||||||
31505 | PNPLH | 5000 | 100.4300 | 0 | ||||||
31506 | PNPLO | 100 | 60.5000 | 0 | ||||||
31507 | PNPLP | 100 | 43.2500 | 0 | ||||||
31508 | PNPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.94 | 5.06 | 15773 | |
31509 | PNR | 100 | 27 | 27 | 27 | 27 | 600 | |||
31510 | PNRBX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
31511 | PNRC | 0 | 0 | |||||||
31512 | PNRE | 0 | 0 | |||||||
31513 | PNRG | 2500 | 4 1/8 | 4 | 4 1/8 | 4 | 4 1/16 | 4 1/4 | 22300 | |
31514 | PNRI | 0 | 0 | |||||||
31515 | PNRIA | 0 | 0 | |||||||
31516 | PNRL | 4000 | 14 9/16 | 15 1/4 | 15 1/4 | 14 1/4 | 14 1/2 | 14 3/4 | 289700 | |
31517 | PNRO | 0 | 0 | |||||||
31518 | PNRW | 0 | 0 | |||||||
31519 | PNRX | 0 | 0 | |||||||
31520 | PNRY | 0 | 0 | |||||||
31521 | PNS | 1000 | 7 1/2 | 8 1/8 | 8 3/4 | 0 | ||||
31522 | PNSEX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
31523 | PNSS | 0 | 0 | |||||||
31524 | PNSXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.84 | 2.84 | 2262 | |
31525 | PNSY | 0 | 0 | |||||||
31526 | PNT | 100 | 37 7/8 | 41 3/8 | 41 7/8 | 0 | ||||
31527 | PNTA | 0 | 0 | |||||||
31528 | PNTB | 100 | 23 | 20 | 25 | 0 | ||||
31529 | PNTC | 2400 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 5000 | |
31530 | PNTCW | 4300 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
31531 | PNTD | 0 | 0 | |||||||
31532 | PNTG | 0 | 0 | |||||||
31533 | PNTGF | 1000 | 1 31/32 | 1 15/16 | 2 1/8 | 0 | ||||
31534 | PNTH | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0110 | 3000 | |
31535 | PNTK | 3000 | 1 3/16 | 1 3/32 | 1 3/16 | 1 3/32 | 1 1/16 | 1 3/16 | 4000 | |
31536 | PNTL | 100 | 4 1/4 | 3 1/2 | 4 1/8 | 0 | ||||
31537 | PNTM | 0 | 0 | |||||||
31538 | PNTN | 0 | 0 | |||||||
31539 | PNTX | 0 | 0 | |||||||
31540 | PNTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.93 | 2.93 | 2773 | |
31541 | PNTw | 0 | 0 | |||||||
31542 | PNU | 100 | 36 | 36 7/8 | 36 7/8 | 35 1/8 | 36 | 36 3/8 | 52500 | |
31543 | PNUA | 0 | 0 | |||||||
31544 | PNUC | 0 | 0 | |||||||
31545 | PNUD | 0 | 0 | |||||||
31546 | PNUE | 0 | 0 | |||||||
31547 | PNUG | 0 | 0 | |||||||
31548 | PNUH | 0 | 0 | |||||||
31549 | PNUI | 0 | 0 | |||||||
31550 | PNUK | 0 | 0 | |||||||
31551 | PNUL | 1000 | 5.5000 | 5.0000 | 7.0000 | 0 | ||||
31552 | PNULW | 4000 | 0.0025 | 0 | ||||||
31553 | PNUM | 0 | 0 | |||||||
31554 | PNUN | 0 | 0 | |||||||
31555 | PNUO | 0 | 0 | |||||||
31556 | PNUP | 0 | 0 | |||||||
31557 | PNUR | 0 | 0 | |||||||
31558 | PNUS | 0 | 0 | |||||||
31559 | PNUT | 0 | 0 | |||||||
31560 | PNUU | 0 | 0 | |||||||
31561 | PNUV | 0 | 0 | |||||||
31562 | PNUW | 0 | 0 | |||||||
31563 | PNUX | 0 | 0 | |||||||
31564 | PNUY | 0 | 0 | |||||||
31565 | PNVBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
31566 | PNVEX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
31567 | PNVIX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.35 | 0 | |
31568 | PNVMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.52 | 0 | |
31569 | PNVSX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
31570 | PNW | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 5/8 | 30 | 200 | |
31571 | PNWB | 0 | 0 | |||||||
31572 | PNWC | 0 | 0 | |||||||
31573 | PNWE | 0 | 0 | |||||||
31574 | PNWP | 0 | 0 | |||||||
31575 | PNX | 0 | 220.21 | 220.55 | 221.87 | 219.72 | 0 | |||
31576 | PNXC | 0 | 0 | |||||||
31577 | PNY | 200 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 24 1/8 | 24 1/2 | 300 | |
31578 | PNYA | 0 | 0 | |||||||
31579 | PNYAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.01 | 0 | |
31580 | PNYBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
31581 | PNYC | 0 | 0 | |||||||
31582 | PNYD | 0 | 0 | |||||||
31583 | PNYDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
31584 | PNYG | 0 | 0 | |||||||
31585 | PNYGP | 0 | 0 | |||||||
31586 | PNYI | 0 | 0 | |||||||
31587 | PNYL | 0 | 0 | |||||||
31588 | PNYN | 0 | 0 | |||||||
31589 | PNYX | 0 | 0 | |||||||
31590 | PNYY | 0 | 0 | |||||||
31591 | POAA | 0 | 0 | |||||||
31592 | POAK | 0 | 0 | |||||||
31593 | POAM | 0 | 0 | |||||||
31594 | POAXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.81 | 4.93 | 1604 | |
31595 | POBA | 0 | 0 | |||||||
31596 | POBIX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 27.90 | 0 | |
31597 | POBKX | 0 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 29.40 | 0 | |
31598 | POBR | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 25 | 4200 | |
31599 | POBS | 400 | 13 1/8 | 13 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 600 | |
31600 | POC | 1000 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
31601 | POCC | 200 | 4.7500 | 0 | ||||||
31602 | POCE | 3800 | 0.4062 | 0.2187 | 0.4062 | 0 | ||||
31603 | POCI | 200 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/4 | 67500 | |
31604 | POCO | 0 | 0 | |||||||
31605 | POE | 0 | 0 | |||||||
31606 | POEGX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.16 | 1 | |
31607 | POEIX | 0 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 51.10 | 0 | |
31608 | POEMX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.55 | 0 | |
31609 | POER | 0 | 0 | |||||||
31610 | POFDX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 19.28 | 0 | |
31611 | POFL | 1400 | 0.0200 | 0.0001 | 0.0200 | 0 | ||||
31612 | POFM | 18000 | 0.4375 | 0.1875 | 0.6875 | 0 | ||||
31613 | POFN | 0 | 0 | |||||||
31614 | POFNF | 0 | 0 | |||||||
31615 | POFX | 0 | 0 | |||||||
31616 | POG/WS | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1000 | |||
31617 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
31618 | POGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.81 | 4.92 | 1857 | |
31619 | POGp | 100 | 25 3/8 | 0 | ||||||
31620 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
31621 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
31622 | POHBX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
31623 | POIGX | 0 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 34.02 | 0 | |
31624 | POIMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.36 | 0 | |
31625 | POIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.25 | 5.39 | 36133 | |
31626 | POKI | 0 | 0 | |||||||
31627 | POL/U | 100 | 3 3/16 | 0 | ||||||
31628 | POL/WS | 0 | 0 | |||||||
31629 | POLC | 0 | 0 | |||||||
31630 | POLL | 100 | 152.0000 | 0 | ||||||
31631 | POLU | 5000 | 0.0900 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 0.1400 | 40900 | |
31632 | POLX | 0 | 0 | |||||||
31633 | POLXF | 700 | 29/32 | 29/32 | 29/32 | 29/32 | 27/32 | 29/32 | 700 | |
31634 | POLY | 1000 | 8 | 8 | 8 1/2 | 8 | 7 7/8 | 8 1/2 | 8900 | |
31635 | POM | 200 | 25 1/4 | 24 7/8 | 25 1/4 | 24 7/8 | 24 7/8 | 25 3/8 | 400 | |
31636 | POMD | 0 | 0 | |||||||
31637 | POMF | 0 | 0 | |||||||
31638 | POMGX | 0 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 31.96 | 0 | |
31639 | POMN | 0 | 0 | |||||||
31640 | POMPN | 83800 | 52.5000 | 0 | ||||||
31641 | POMPP | 200 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | 200 | |||
31642 | POMR | 0 | 0 | |||||||
31643 | POMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.89 | 5.02 | 2175 | |
31644 | POMp | 100 | 146 3/8 | 120 | 180 | 0 | ||||
31645 | POMpA | 54200 | 53 7/8 | 0 | ||||||
31646 | POMpH | 2600 | 50 21/64 | 0 | ||||||
31647 | PON | 0 | 375.95 | 0 | ||||||
31648 | POND | 0 | 0 | |||||||
31649 | PONN | 0 | 0 | |||||||
31650 | PONNY | 0 | 2.8000 | 0 | ||||||
31651 | PONT | 300 | 65.0000 | 0 | ||||||
31652 | PONU | 100 | 31.2480 | 0 | ||||||
31653 | PONY | 1600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
31654 | POOL | 300 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 400 | |
31655 | POP | 400 | 15 7/8 | 14 7/8 | 15 3/8 | 0 | ||||
31656 | POPA | 0 | 0 | |||||||
31657 | POPAX | 0 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 39.13 | 0 | |
31658 | POPC | 0 | 0 | |||||||
31659 | POPCX | 0 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | |
31660 | POPE | 0 | 0 | |||||||
31661 | POPEZ | 200 | 102 | 102 | 115 | 0 | ||||
31662 | POPI | 2000 | 0.0001 | 0 | ||||||
31663 | POPK | 0 | 0 | |||||||
31664 | POPO | 0 | 0 | |||||||
31665 | POPR | 0 | 0 | |||||||
31666 | POPS | 0 | 0 | |||||||
31667 | POPT | 0 | 0 | |||||||
31668 | POPV | 0 | 0 | |||||||
31669 | POR | 1000 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
31670 | PORB | 0 | 0 | |||||||
31671 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
31672 | POS | 100 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 | 50 3/4 | 100 | |
31673 | POSD | 0 | 0 | |||||||
31674 | POSDY | 0 | 0 | |||||||
31675 | POSEX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.46 | 0 | |
31676 | POSGX | 0 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 44.82 | 0 | |
31677 | POSI | 1000 | 2 3/8 | 3 1/8 | 3 3/8 | 395900 | ||||
31678 | POSIW | 5000 | 63/64 | 3/4 | 1 | 184100 | ||||
31679 | POSM | 0 | 0 | |||||||
31680 | POSN | 0 | 0 | |||||||
31681 | POSNY | 0 | 20.3000 | 0 | ||||||
31682 | POSO | 600 | 18.0000 | 20.0000 | 20.0000 | 18.0000 | 18.0000 | 20.0000 | 1400 | |
31683 | POSR | 0 | 0 | |||||||
31684 | POSS | 100 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 17 5/8 | 18 1/8 | 19500 | |
31685 | POST | 7000 | 4 | 3 7/8 | 4 1/8 | 0 | ||||
31686 | POSX | 0 | 0 | |||||||
31687 | POSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.94 | 2.97 | 454 | |
31688 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
31689 | POT | 500 | 74 1/2 | 73 1/2 | 74 | 0 | ||||
31690 | POTA | 0 | 0 | |||||||
31691 | POTBX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
31692 | POTC | 0 | 0 | |||||||
31693 | POTF | 0 | 0 | |||||||
31694 | POTI | 0 | 0 | |||||||
31695 | POTKX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.44 | 0 | |
31696 | POTL | 0 | 0 | |||||||
31697 | POTM | 0 | 0 | |||||||
31698 | POTP | 0 | 0 | |||||||
31699 | POTS | 0 | 0 | |||||||
31700 | POTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.99 | 3.10 | 696 | |
31701 | POUT | 25000 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0300 | 0.0340 | 25000 | |
31702 | POVBX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
31703 | POVMX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.92 | 0 | |
31704 | POVSX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.34 | 0 | |
31705 | POW | 0 | 0 | |||||||
31706 | POWD | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.9375 | 4000 | |
31707 | POWL | 300 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 3000 | |
31708 | POWN | 0 | 0 | |||||||
31709 | POWNZ | 1500 | 9.1250 | 8.7500 | 9.7500 | 0 | ||||
31710 | POWR | 2000 | 21/32 | 1/2 | 21/32 | 0 | ||||
31711 | POX | 0 | 222.10 | 0 | ||||||
31712 | POXBX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
31713 | POYO | 200 | 3 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 1100 | |
31714 | PPA/U | 0 | 0 | |||||||
31715 | PPA/WS | 1000 | 1 | 3/8 | 5/8 | 0 | ||||
31716 | PPABX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
31717 | PPAR | 4000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 55200 | |
31718 | PPARW | 2400 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 2400 | |
31719 | PPAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.64 | 4.73 | 4253 | |
31720 | PPBDX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
31721 | PPBK | 1000 | 22.0000 | 0 | ||||||
31722 | PPCAX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | |
31723 | PPCI | 200 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
31724 | PPD | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 7/8 | 1100 | |
31725 | PPDA | 0 | 0 | |||||||
31726 | PPDG | 0 | 0 | |||||||
31727 | PPDI | 500 | 25 1/4 | 24 1/2 | 25 1/4 | 24 | 24 3/4 | 25 1/2 | 478300 | |
31728 | PPDK | 0 | 0 | |||||||
31729 | PPDR | 0 | 0 | |||||||
31730 | PPDS | 0 | 0 | |||||||
31731 | PPDT | 0 | 0 | |||||||
31732 | PPDVX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
31733 | PPEEX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
31734 | PPEQX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | |
31735 | PPF | 100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 300 | |||
31736 | PPF.R | 0 | 0 | |||||||
31737 | PPFA | 0 | 0 | |||||||
31738 | PPFB | 0 | 0 | |||||||
31739 | PPFF | 0 | 0 | |||||||
31740 | PPFI | 0 | 0 | |||||||
31741 | PPFN | 500 | 29.7500 | 0 | ||||||
31742 | PPFS | 0 | 0 | |||||||
31743 | PPFX | 0 | 0 | |||||||
31744 | PPG | 400 | 54 7/8 | 54 5/8 | 54 7/8 | 54 5/8 | 54 5/8 | 54 7/8 | 1800 | |
31745 | PPGC | 0 | 0 | |||||||
31746 | PPGG | 0 | 0 | |||||||
31747 | PPGI | 0 | 0 | |||||||
31748 | PPGL | 0 | 0 | |||||||
31749 | PPGM | 0 | 0 | |||||||
31750 | PPGN | 0 | 0 | |||||||
31751 | PPGS | 0 | 0 | |||||||
31752 | PPGT | 0 | 0 | |||||||
31753 | PPGX | 0 | 0 | |||||||
31754 | PPGY | 0 | 0 | |||||||
31755 | PPH | 100 | 26 7/8 | 25 1/8 | 25 5/8 | 0 | ||||
31756 | PPHG | 0 | 0 | |||||||
31757 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
31758 | PPI | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1000 | |||
31759 | PPIEX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
31760 | PPIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.14 | 3.15 | 2058 | |
31761 | PPKI | 0 | 0 | |||||||
31762 | PPKL | 0 | 0 | |||||||
31763 | PPKLY | 0 | 0 | |||||||
31764 | PPL | 100 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/2 | 22 3/8 | 22 3/4 | 1400 | |
31765 | PPLB | 100 | 42.2500 | 0 | ||||||
31766 | PPLC | 0 | 0 | |||||||
31767 | PPLE | 0 | 0 | |||||||
31768 | PPLL | 0 | 0 | |||||||
31769 | PPLN | 0 | 0 | |||||||
31770 | PPLO | 0 | 0 | |||||||
31771 | PPLP | 0 | 0 | |||||||
31772 | PPLS | 100 | 33 1/8 | 33 | 33 1/8 | 33 | 33 | 34 1/2 | 200 | |
31773 | PPLT | 0 | 0 | |||||||
31774 | PPLpA | 0 | 60 5/8 | 62 1/8 | 0 | |||||
31775 | PPLpB | 0 | 58 3/8 | 59 5/8 | 0 | |||||
31776 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
31777 | PPM | 100 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
31778 | PPMA | 0 | 0 | |||||||
31779 | PPMAX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 13.10 | 0 | |
31780 | PPMCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
31781 | PPMX | 0 | 0 | |||||||
31782 | PPMXX | 0 | 0.50 | 5.04 | 5.17 | 21246 | ||||
31783 | PPNAX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.82 | 0 | |
31784 | PPNB | 0 | 0 | |||||||
31785 | PPNBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
31786 | PPNT | 600 | 7.7500 | 7.7500 | 8.0000 | 7.7500 | 7.7500 | 8.1250 | 4900 | |
31787 | PPNYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
31788 | PPO | 300 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
31789 | PPOB | 0 | 0 | |||||||
31790 | PPOE | 0 | 0 | |||||||
31791 | PPOI | 0 | 0 | |||||||
31792 | PPOP | 0 | 0 | |||||||
31793 | PPOR | 100 | 6.0000 | 6.0000 | 7.5000 | 0 | ||||
31794 | PPOW | 0 | 0 | |||||||
31795 | PPOWM | 0 | 0 | |||||||
31796 | PPOWO | 100 | 94.0000 | 0 | ||||||
31797 | PPOWP | 100 | 97.5000 | 0 | ||||||
31798 | PPP | 100 | 38 3/4 | 38 3/8 | 38 7/8 | 0 | ||||
31799 | PPPB | 0 | 0 | |||||||
31800 | PPPC | 0 | 0 | |||||||
31801 | PPPI | 0 | 0 | |||||||
31802 | PPPO | 0 | 0 | |||||||
31803 | PPPS | 5000 | 0.2500 | 0.1875 | 0.5000 | 0 | ||||
31804 | PPR | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 2900 | |
31805 | PPRI | 0 | 0 | |||||||
31806 | PPRM | 0 | 0 | |||||||
31807 | PPRT | 0 | 0 | |||||||
31808 | PPRwr | 0 | 0 | |||||||
31809 | PPS | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 | 37 1/2 | 100 | |
31810 | PPSB | 0 | 0 | |||||||
31811 | PPSC | 0 | 0 | |||||||
31812 | PPSE | 0 | 0 | |||||||
31813 | PPSH | 0 | 0 | |||||||
31814 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
31815 | PPSK | 0 | 0 | |||||||
31816 | PPSPX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 23.31 | 0 | |
31817 | PPST | 0 | 0 | |||||||
31818 | PPT | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1200 | |
31819 | PPTBX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
31820 | PPTEX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.56 | 0 | |
31821 | PPTI | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 3300 | |
31822 | PPTIW | 5500 | 9/32 | 3/16 | 9/32 | 0 | ||||
31823 | PPTIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
31824 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
31825 | PPTS | 7000 | 0.0010 | 0 | ||||||
31826 | PPTV | 100 | 9 | 9 | 9 | 8 1/2 | 8 5/8 | 8 7/8 | 12700 | |
31827 | PPTXX | 0 | 0.48 | 2.89 | 2.93 | 10837 | ||||
31828 | PPW | 100 | 21 1/4 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/8 | 21 1/2 | 3300 | |
31829 | PPWC | 0 | 0 | |||||||
31830 | PPWCN | 100 | 54.1250 | 0 | ||||||
31831 | PPWCO | 200 | 50.5000 | 0 | ||||||
31832 | PPWCP | 100 | 48.2500 | 0 | ||||||
31833 | PPWG | 0 | 0 | |||||||
31834 | PPWI | 0 | 0 | |||||||
31835 | PPWL | 0 | 0 | |||||||
31836 | PPWLL | 100 | 65.0000 | 0 | ||||||
31837 | PPWLO | 100 | 80.0000 | 0 | ||||||
31838 | PPWM | 0 | 0 | |||||||
31839 | PPWR | 0 | 0 | |||||||
31840 | PPWRL | 100 | 65.3750 | 0 | ||||||
31841 | PPWRM | 5100 | 67.8400 | 0 | ||||||
31842 | PPWW | 0 | 0 | |||||||
31843 | PPWp | 100 | 65 | 0 | ||||||
31844 | PPWpA | 200 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 4400 | |||
31845 | PPWpE | 4200 | 25 37/64 | 0 | ||||||
31846 | PPYM | 7000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2812 | 0.3437 | 7000 | |
31847 | PQB | 300 | 15 5/16 | 0 | ||||||
31848 | PQBL | 0 | 0 | |||||||
31849 | PQBR | 0 | 0 | |||||||
31850 | PQBT | 0 | 0 | |||||||
31851 | PQIBX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | |
31852 | PQL | 0 | 0 | |||||||
31853 | PQNAX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.42 | 0 | |
31854 | PQNCX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
31855 | PQT | 1000 | 4 1/4 | 4 1/16 | 4 7/16 | 0 | ||||
31856 | PQTP | 0 | 0 | |||||||
31857 | PQTV | 0 | 0 | |||||||
31858 | PQTX | 0 | 0 | |||||||
31859 | PR | 600 | 8 | 8 | 8 | 8 | 600 | |||
31860 | PRAB | 2000 | 1.7187 | 1.6875 | 1.7187 | 1.6875 | 1.6875 | 1.9375 | 5000 | |
31861 | PRAC | 3000 | 5.2500 | 0 | ||||||
31862 | PRACU | 1000 | 7.6250 | 7.6250 | 8.8750 | 0 | ||||
31863 | PRACW | 2500 | 1.8750 | 0 | ||||||
31864 | PRAEX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.69 | 0 | |
31865 | PRAGX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 22.01 | 0 | |
31866 | PRARX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | |
31867 | PRASX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
31868 | PRAV | 3000 | 0.4687 | 0.2500 | 0.4687 | 0 | ||||
31869 | PRB | 0 | 0 | |||||||
31870 | PRB.A | 0 | 0 | |||||||
31871 | PRBAX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.27 | 0 | |
31872 | PRBBX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
31873 | PRBC | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 2000 | |
31874 | PRBDX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
31875 | PRBEX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
31876 | PRBIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
31877 | PRBK | 1100 | 44 1/4 | 44 | 44 1/2 | 44 | 44 | 44 1/2 | 4700 | |
31878 | PRBLX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | |
31879 | PRBWX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
31880 | PRC/WS | 0 | 7/16 | 15/16 | 0 | |||||
31881 | PRCA | 1000 | 3/8 | 3/8 | 9/16 | 0 | ||||
31882 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
31883 | PRCAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.14 | 0 | |
31884 | PRCBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
31885 | PRCC | 500 | 1 7/32 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 29800 | |
31886 | PRCD | 0 | 0 | |||||||
31887 | PRCE | 10000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
31888 | PRCGX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
31889 | PRCIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
31890 | PRCK | 3000 | 0.1100 | 0 | ||||||
31891 | PRCLX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
31892 | PRCN | 500 | 12 3/4 | 13 | 13 | 12 1/4 | 12 | 12 3/4 | 7700 | |
31893 | PRCOX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
31894 | PRCP | 100 | 28 1/4 | 28 1/2 | 28 3/4 | 28 | 28 1/4 | 28 3/4 | 12500 | |
31895 | PRCT | 2000 | 1 13/32 | 1 5/16 | 1 7/16 | 1 5/16 | 1 3/8 | 1 13/32 | 65800 | |
31896 | PRCY | 1500 | 2 1/2 | 2 9/16 | 2 11/16 | 2 3/8 | 2 7/16 | 2 11/16 | 17100 | |
31897 | PRD | 300 | 43 7/8 | 43 7/8 | 44 1/4 | 0 | ||||
31898 | PRDBX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
31899 | PRDC | 0 | 0 | |||||||
31900 | PRDE | 1000 | 14 1/4 | 13 1/4 | 14 1/2 | 13 1/4 | 14 1/4 | 14 1/2 | 965500 | |
31901 | PRDEG | 3 | 135 | 135 | 135 | 135 | 131 | 135 | 3 | |
31902 | PRDG | 0 | 0 | |||||||
31903 | PRDGX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
31904 | PRDI | 0 | 0 | |||||||
31905 | PRDIX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 | |
31906 | PRDL | 0 | 0 | |||||||
31907 | PRDM | 3000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 5/8 | 87100 | |
31908 | PRDN | 0 | 0 | |||||||
31909 | PRDO | 0 | 0 | |||||||
31910 | PRDR | 0 | 0 | |||||||
31911 | PRDS | 0 | 0 | |||||||
31912 | PRDT | 0 | 0 | |||||||
31913 | PRDV | 0 | 0 | |||||||
31914 | PRDY | 0 | 0 | |||||||
31915 | PRE | 400 | 33 1/2 | 33 1/2 | 33 7/8 | 0 | ||||
31916 | PREAX | 0 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 25.61 | 0 | |
31917 | PREBX | 0 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | |
31918 | PREC | 100 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
31919 | PRECX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
31920 | PREI | 400 | 0.0300 | 0 | ||||||
31921 | PREIX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
31922 | PREM | 100 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
31923 | PREMX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
31924 | PREN | 500 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 2800 | |
31925 | PREQX | 0 | 11.28 | 11.28 | 11.30 | 0 | ||||
31926 | PRES | 1000 | 4.8750 | 4.5000 | 5.5000 | 0 | ||||
31927 | PRESX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
31928 | PRET | 0 | 0 | |||||||
31929 | PREV | 5000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.2500 | 5000 | |
31930 | PREXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.01 | 5.08 | 956 | |
31931 | PREZ | 1000 | 1 7/32 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 40100 | |
31932 | PRF | 300 | 4 7/8 | 0 | ||||||
31933 | PRFAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
31934 | PRFCX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
31935 | PRFDX | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | |
31936 | PRFEX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
31937 | PRFHX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
31938 | PRFIX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
31939 | PRFLX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.71 | 0 | |
31940 | PRFM | 100 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 200 | |
31941 | PRFN | 200 | 12 1/4 | 12 | 12 3/4 | 0 | ||||
31942 | PRFS | 700 | 17.5000 | 17.5000 | 18.2500 | 0 | ||||
31943 | PRFSX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
31944 | PRFT | 100 | 39 3/4 | 40 1/2 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/4 | 201800 | |
31945 | PRFTG | 15 | 101 | 101 1/2 | 105 1/2 | 0 | ||||
31946 | PRG | 600 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 | 600 | |
31947 | PRGAX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.62 | 0 | |
31948 | PRGBX | 0 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0 | |
31949 | PRGCX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
31950 | PRGFX | 0 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | |
31951 | PRGG | 0 | 0 | |||||||
31952 | PRGGX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | |
31953 | PRGI | 1000 | 12.6250 | 0 | ||||||
31954 | PRGIX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | |
31955 | PRGLX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
31956 | PRGMX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
31957 | PRGN | 0 | 0 | |||||||
31958 | PRGNF | 0 | 0 | |||||||
31959 | PRGNX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
31960 | PRGO | 8600 | 9 7/8 | 9 7/8 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 107500 | |
31961 | PRGS | 500 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 54600 | |
31962 | PRGSX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
31963 | PRGVX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
31964 | PRGWX | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 43.04 | 0 | |
31965 | PRGX | 500 | 18 1/2 | 16 | 18 1/2 | 15 1/4 | 17 3/4 | 18 1/2 | 415000 | |
31966 | PRGY | 0 | 0 | |||||||
31967 | PRH | 200 | 32 | 32 | 32 | 32 | 31 1/8 | 31 3/4 | 200 | |
31968 | PRHA | 0 | 0 | |||||||
31969 | PRHAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.18 | 0 | |
31970 | PRHB | 23800 | 4 7/16 | 4 5/8 | 4 5/8 | 4 3/8 | 4 7/16 | 4 1/2 | 90200 | |
31971 | PRHC | 0 | 0 | |||||||
31972 | PRHCX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
31973 | PRHG | 0 | 0 | |||||||
31974 | PRHI | 0 | 0 | |||||||
31975 | PRHL | 0 | 0 | |||||||
31976 | PRHN | 0 | 0 | |||||||
31977 | PRHO | 0 | 0 | |||||||
31978 | PRHR | 0 | 0 | |||||||
31979 | PRHS | 0 | 0 | |||||||
31980 | PRHSX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
31981 | PRHT | 0 | 0 | |||||||
31982 | PRHYX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
31983 | PRI | 500 | 3/8 | 0 | ||||||
31984 | PRIA | 200 | 35 3/4 | 35 3/4 | 36 1/4 | 35 | 35 1/4 | 36 1/4 | 35400 | |
31985 | PRIB | 100 | 0.0500 | 0.0400 | 0.0800 | 0 | ||||
31986 | PRIBP | 2600 | 0.1250 | 0 | ||||||
31987 | PRIBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
31988 | PRIC | 0 | 0 | |||||||
31989 | PRID | 0 | 0 | |||||||
31990 | PRIDP | 0 | 0 | |||||||
31991 | PRIDX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
31992 | PRIM | 4000 | 2 27/32 | 2 27/32 | 2 27/32 | 2 27/32 | 2 27/32 | 2 7/8 | 9000 | |
31993 | PRIN | 0 | 0 | |||||||
31994 | PRIQ | 0 | 0 | |||||||
31995 | PRIQE | 0 | 0 | |||||||
31996 | PRIT | 600 | 4.6250 | 4.2500 | 4.6250 | 0 | ||||
31997 | PRITX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
31998 | PRIX | 2500 | 0.3750 | 0.2812 | 0.6875 | 0 | ||||
31999 | PRJ | 800 | 30 1/2 | 30 3/8 | 30 3/4 | 30 3/8 | 2800 | |||
32000 | PRJN | 0 | 0 | |||||||
32001 | PRJPX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
32002 | PRJR | 0 | 0 | |||||||
32003 | PRJT | 0 | 0 | |||||||
32004 | PRK | 100 | 48 1/2 | 0 | ||||||
32005 | PRKR | 1000 | 12 1/4 | 12 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/4 | 70800 | |
32006 | PRKX | 0 | 0 | |||||||
32007 | PRL | 100 | 27 1/2 | 27 1/2 | 28 1/8 | 0 | ||||
32008 | PRLAX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
32009 | PRLB | 0 | 0 | |||||||
32010 | PRLC | 0 | 0 | |||||||
32011 | PRLL | 0 | 0 | |||||||
32012 | PRLN | 200 | 2 3/4 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 21300 | |
32013 | PRLNW | 1500 | 5/8 | 5/8 | 1 | 0 | ||||
32014 | PRLO | 1000 | 3 27/32 | 3 1/2 | 3 7/8 | 0 | ||||
32015 | PRLOW | 9000 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 15/16 | 9000 | |
32016 | PRLR | 0 | 0 | |||||||
32017 | PRLT | 0 | 0 | |||||||
32018 | PRLX | 300 | 9 | 9 | 9 | 9 | 9 | 10 1/2 | 600 | |
32019 | PRM | 0 | 0 | |||||||
32020 | PRMA | 300 | 16 3/4 | 16 5/8 | 16 3/4 | 15 3/4 | 16 1/2 | 16 3/4 | 1253900 | |
32021 | PRMBX | 0 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0 | |
32022 | PRMCX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.92 | 0 | |
32023 | PRMDX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
32024 | PRME | 500 | 12 | 11 3/4 | 12 | 11 5/8 | 11 1/2 | 12 | 33100 | |
32025 | PRMEP | 100 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
32026 | PRMF | 2000 | 1.3125 | 1.2500 | 1.3750 | 0 | ||||
32027 | PRMG | 0 | 0 | |||||||
32028 | PRMGX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 0 | |
32029 | PRMIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
32030 | PRMK | 0 | 0 | |||||||
32031 | PRMKF | 0 | 0.0700 | 0 | ||||||
32032 | PRMO | 2500 | 21 1/2 | 21 1/4 | 21 5/8 | 21 1/4 | 21 1/4 | 21 3/4 | 25900 | |
32033 | PRMR | 0 | 0 | |||||||
32034 | PRMS | 2300 | 48 | 49 3/4 | 52 5/8 | 48 | 48 | 48 1/8 | 858900 | |
32035 | PRMSX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
32036 | PRMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.88 | 2.85 | 517 | |
32037 | PRN | 200 | 30 5/8 | 0 | ||||||
32038 | PRNA | 0 | 0 | |||||||
32039 | PRNAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.54 | 0 | |
32040 | PRNBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
32041 | PRNC | 0 | 0 | |||||||
32042 | PRNEX | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | |
32043 | PRNHX | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | |
32044 | PRNI | 2000 | 10 19/32 | 11 | 11 | 10 19/32 | 10 1/4 | 11 | 3200 | |
32045 | PRNIA | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 5800 | |
32046 | PRNJX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.33 | 0 | |
32047 | PRNMX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.91 | 0 | |
32048 | PRNS | 0 | 0 | |||||||
32049 | PRNSQ | 34500 | 0.1875 | 0.1250 | 0.4375 | 0.1250 | 227400 | |||
32050 | PRNT | 1300 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
32051 | PRNTZ | 0 | 0 | |||||||
32052 | PRNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
32053 | PRO | 2900 | 7/8 | 0 | ||||||
32054 | PROA | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 3/8 | 2300 | |
32055 | PROE | 1000 | 2.5000 | 4.0000 | 4.0000 | 2.5000 | 2.5000 | 3.0000 | 12100 | |
32056 | PROF | 3500 | 0.1250 | 0 | ||||||
32057 | PROG | 2000 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | ||||
32058 | PROHX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.19 | 0 | |
32059 | PROI | 20000 | 16 3/4 | 17 | 17 1/4 | 16 1/4 | 16 1/2 | 17 1/4 | 82100 | |
32060 | PROIX | 0 | 7.72 | 7.72 | 7.72 | 0 | ||||
32061 | PROL | 200 | 5.3750 | 5.3750 | 5.6250 | 5.1875 | 5.0000 | 5.3750 | 22100 | |
32062 | PROP | 10000 | 36 11/16 | 36 1/2 | 37 | 36 1/2 | 36 1/2 | 37 1/4 | 30100 | |
32063 | PROS | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 0 | ||||
32064 | PROV | 600 | 12 3/4 | 12 7/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 9500 | |
32065 | PROX | 1000 | 21 3/4 | 21 3/4 | 22 1/4 | 19 3/4 | 21 3/4 | 22 1/4 | 782600 | |
32066 | PRP | 100 | 105 | 102 | 112 | 0 | ||||
32067 | PRPAX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.78 | 0 | |
32068 | PRPBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
32069 | PRPD | 100 | 8.0000 | 0 | ||||||
32070 | PRPE | 0 | 0 | |||||||
32071 | PRPEF | 0 | 0.7950 | 0 | ||||||
32072 | PRPFX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
32073 | PRPGX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.53 | 0 | |
32074 | PRPIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
32075 | PRR | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 5/8 | 200 | |
32076 | PRRC | 300 | 42 1/2 | 42 1/2 | 43 1/2 | 42 1/2 | 42 1/2 | 43 1/2 | 47400 | |
32077 | PRREX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
32078 | PRRG | 0 | 0 | |||||||
32079 | PRRGY | 0 | 0 | |||||||
32080 | PRRR | 2300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 6400 | |
32081 | PRRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.80 | 4.90 | 42310 | |
32082 | PRS | 0 | 0 | |||||||
32083 | PRS.A | 0 | 0 | |||||||
32084 | PRS/A | 21700 | 1/64 | 0 | ||||||
32085 | PRS/B | 40000 | 1/64 | 0 | ||||||
32086 | PRSA | 0 | 0 | |||||||
32087 | PRSB | 0 | 0 | |||||||
32088 | PRSBX | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 | |
32089 | PRSCX | 0 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | |
32090 | PRSGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
32091 | PRSI | 600 | 18.2500 | 17.8750 | 20.3750 | 0 | ||||
32092 | PRSIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
32093 | PRSM | 200 | 0.1250 | 0.5000 | 1.5000 | 21800 | ||||
32094 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
32095 | PRSMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
32096 | PRSO | 0 | 0 | |||||||
32097 | PRSR | 0 | 0 | |||||||
32098 | PRST | 500 | 81 5/8 | 76 1/2 | 83 | 75 1/2 | 80 3/4 | 81 3/4 | 294900 | |
32099 | PRSUX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
32100 | PRSVX | 0 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | |
32101 | PRSW | 500 | 29 | 28 7/8 | 29 | 0 | ||||
32102 | PRSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 5.13 | 13719 | |
32103 | PRT | 400 | 3/64 | 0 | ||||||
32104 | PRTAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
32105 | PRTBX | 0 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0 | |
32106 | PRTI | 2000 | 0.4062 | 0.3500 | 0.4062 | 0.3500 | 0.3500 | 0.4062 | 2600 | |
32107 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
32108 | PRTIX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
32109 | PRTL | 0 | 0 | |||||||
32110 | PRTN | 2000 | 6.0000 | 0 | ||||||
32111 | PRTW | 1000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 2000 | |
32112 | PRTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.60 | 4.71 | 7870 | |
32113 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
32114 | PRU | 0 | 0 | |||||||
32115 | PRUA | 0 | 0 | |||||||
32116 | PRUAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.21 | 0 | |
32117 | PRULX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
32118 | PRUTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
32119 | PRVAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
32120 | PRVBX | 0 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0 | |
32121 | PRVL | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 1.1250 | 5500 | |
32122 | PRVSX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | |
32123 | PRVXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84 | 4.94 | 12682 | |
32124 | PRW | 300 | 15 7/8 | 16 7/8 | 17 3/8 | 0 | ||||
32125 | PRWAX | 0 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | |
32126 | PRWBX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
32127 | PRWCX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
32128 | PRWI | 0 | 0 | |||||||
32129 | PRWL | 0 | 0 | |||||||
32130 | PRWLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 | |
32131 | PRWT | 10000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
32132 | PRWX | 0 | 0 | |||||||
32133 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
32134 | PRX | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 3000 | |
32135 | PRXCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
32136 | PRXL | 1000 | 60 | 59 1/8 | 60 | 59 | 59 3/4 | 60 1/4 | 5100 | |
32137 | PRXM | 600 | 13 7/8 | 13 1/4 | 14 3/8 | 13 1/4 | 13 7/8 | 14 1/8 | 345800 | |
32138 | PRXO | 0 | 0 | |||||||
32139 | PRXU | 0 | 0 | |||||||
32140 | PRY | 0 | 43 3/4 | 44 1/4 | 0 | |||||
32141 | PRY'C | 0 | 0 | |||||||
32142 | PRY.A | 0 | 0 | |||||||
32143 | PRY/A | 1600 | 44 11/16 | 0 | ||||||
32144 | PRYA | 0 | 0 | |||||||
32145 | PRYC | 0 | 0 | |||||||
32146 | PRYD | 2500 | 1.0312 | 1.0000 | 1.4375 | 0 | ||||
32147 | PRYK | 0 | 0 | |||||||
32148 | PRYO | 0 | 0 | |||||||
32149 | PRYS | 0 | 0 | |||||||
32150 | PRYT | 0 | 0 | |||||||
32151 | PRZ | 2200 | 1/16 | 2200 | ||||||
32152 | PRZM | 500 | 8 1/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 191700 | |
32153 | PS | 2000 | 6 7/8 | 0 | ||||||
32154 | PSA | 600 | 22 5/8 | 22 5/8 | 23 1/8 | 0 | ||||
32155 | PSA,H | / | 0 | 0 | ||||||
32156 | PSA.G | 0 | 0 | |||||||
32157 | PSAB | 100 | 19 3/8 | 18 3/4 | 19 1/2 | 0 | ||||
32158 | PSAD | 0 | 0 | |||||||
32159 | PSAI | 25000 | 16 5/8 | 17 | 17 | 16 1/2 | 16 5/8 | 16 3/4 | 89500 | |
32160 | PSAL | 0 | 0 | |||||||
32161 | PSALY | 100 | 23 1/2 | 23 3/8 | 23 5/8 | 0 | ||||
32162 | PSAN | 0 | 0 | |||||||
32163 | PSAO | 0 | 0 | |||||||
32164 | PSAR | 0 | 0 | |||||||
32165 | PSApA | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 600 | |||
32166 | PSApB | 1000 | 25 3/4 | 0 | ||||||
32167 | PSApC | 200 | 23 | 0 | ||||||
32168 | PSApD | 1500 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 1900 | |||
32169 | PSApE | 300 | 27 1/8 | 0 | ||||||
32170 | PSApF | 100 | 26 7/8 | 0 | ||||||
32171 | PSApG | 4000 | 25 1/8 | 25 | 25 1/8 | 25 | 5300 | |||
32172 | PSApH | 100 | 24 1/2 | 24 5/8 | 24 3/4 | 24 1/2 | 9200 | |||
32173 | PSApX | 200 | 36 | 0 | ||||||
32174 | PSB | 200 | 19 1/2 | 0 | ||||||
32175 | PSBH | 200 | 40.0000 | 0 | ||||||
32176 | PSBI | 4000 | 11.7500 | 11.2500 | 12.2500 | 0 | ||||
32177 | PSBK | 500 | 32 | 31 1/4 | 32 | 0 | ||||
32178 | PSBP | 400 | 28.2500 | 27.5000 | 28.2500 | 27.5000 | 1200 | |||
32179 | PSBT | 100 | 89.7500 | 0 | ||||||
32180 | PSBX | 0 | 0 | |||||||
32181 | PSC | 1000 | 17 | 17 | 17 1/8 | 17 | 16 3/4 | 17 1/8 | 2200 | |
32182 | PSCAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.69 | 0 | |
32183 | PSCBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
32184 | PSCD | 0 | 0 | |||||||
32185 | PSCDX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
32186 | PSCE | 0 | 0 | |||||||
32187 | PSCF | 0 | 0 | |||||||
32188 | PSCFX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.69 | 0 | |
32189 | PSCG | 0 | 0 | |||||||
32190 | PSCIX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | |
32191 | PSCL | 0 | 0 | |||||||
32192 | PSCM | 3000 | 7 13/16 | 7 3/4 | 8 1/8 | 0 | ||||
32193 | PSCMJ | 0 | 0 | |||||||
32194 | PSCN | 0 | 0 | |||||||
32195 | PSCO | 5000 | 0.5625 | 0.4375 | 0.6250 | 48500 | ||||
32196 | PSCOW | 6100 | 0.0010 | 0 | ||||||
32197 | PSCPX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
32198 | PSCSM | 200 | 60.2500 | 0 | ||||||
32199 | PSCSN | 200 | 63.1250 | 0 | ||||||
32200 | PSCT | 0 | 0 | |||||||
32201 | PSCTX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 | |
32202 | PSCX | 1000 | 8 | 8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/4 | 35900 | |
32203 | PSCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.70 | 4.80 | 2327 | |
32204 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
32205 | PSD | 500 | 23 1/8 | 23 | 23 3/8 | 0 | ||||
32206 | PSDI | 100 | 36 | 36 1/4 | 37 1/2 | 34 3/4 | 34 1/2 | 36 | 41400 | |
32207 | PSDN | 0 | 0 | |||||||
32208 | PSDO | 0 | 0 | |||||||
32209 | PSDR | 0 | 0 | |||||||
32210 | PSDS | 0 | 0 | |||||||
32211 | PSDX | 0 | 0 | |||||||
32212 | PSDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.02 | 2.98 | 3870 | |
32213 | PSDp | 32100 | 25 1/2 | 0 | ||||||
32214 | PSDpB | 1600 | 22 | 0 | ||||||
32215 | PSE | 0 | 228.55 | 226.35 | 228.60 | 226.35 | 0 | |||
32216 | PSEB | 1000 | 16.1250 | 16.5000 | 16.5000 | 16.1250 | 15.7500 | 16.5000 | 1200 | |
32217 | PSEIX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.51 | 0 | |
32218 | PSESX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
32219 | PSET | 0 | 0 | |||||||
32220 | PSEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00 | 5.17 | 7385 | |
32221 | PSFBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
32222 | PSFD | 9000 | 3.0625 | 3.3750 | 3.3750 | 3.0625 | 3.1250 | 3.3125 | 49800 | |
32223 | PSFLX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.26 | 0 | |
32224 | PSFT | 1000 | 87 | 88 1/2 | 88 1/2 | 86 3/4 | 87 | 87 1/2 | 329000 | |
32225 | PSG | 100 | 12 1/8 | 12 5/8 | 13 1/4 | 0 | ||||
32226 | PSGBX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
32227 | PSGDX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
32228 | PSGIX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | |
32229 | PSGL | 0 | 0 | |||||||
32230 | PSGLY | 0 | 0 | |||||||
32231 | PSGNX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.99 | 0 | |
32232 | PSGUC | 0 | 0 | |||||||
32233 | PSGV | 0 | 0 | |||||||
32234 | PSGVF | 2000 | 47/64 | 11/16 | 47/64 | 11/16 | 11/16 | 13/16 | 10700 | |
32235 | PSHP | 0 | 0 | |||||||
32236 | PSHR | 200 | 35.7500 | 0 | ||||||
32237 | PSI | 100 | 2 3/8 | 2 3/16 | 2 5/8 | 0 | ||||
32238 | PSIA | 2000 | 10.2812 | 0 | ||||||
32239 | PSIBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
32240 | PSIFX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
32241 | PSIIX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
32242 | PSIR | 0 | 0 | |||||||
32243 | PSIX | 6500 | 9 3/4 | 9 7/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 322900 | |
32244 | PSIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.58 | 4.67 | 614 | |
32245 | PSK | 400 | 18 1/4 | 0 | ||||||
32246 | PSKBX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | |
32247 | PSL | 1000 | 21 3/8 | 0 | ||||||
32248 | PSLFX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
32249 | PSM | 100 | 19 3/8 | 0 | ||||||
32250 | PSMA | 0 | 0 | |||||||
32251 | PSMAX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
32252 | PSMBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
32253 | PSMCX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
32254 | PSMDX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.52 | 0 | |
32255 | PSMIX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.14 | 0 | |
32256 | PSMNX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
32257 | PSN | 200 | 22 3/8 | 0 | ||||||
32258 | PSNAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.12 | 0 | |
32259 | PSNCX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
32260 | PSNK | 0 | 0 | |||||||
32261 | PSNM | 100 | 0.0001 | 0 | ||||||
32262 | PSNOX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.86 | 0 | |
32263 | PSNR | 0 | 0 | |||||||
32264 | PSNRY | 3000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/8 | 7000 | |
32265 | PSNT | 0 | 0 | |||||||
32266 | PSNX | 2000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0225 | 0.0350 | 2000 | |
32267 | PSNYX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.33 | 0 | |
32268 | PSO | 500 | 6 1/8 | 0 | ||||||
32269 | PSOF | 2000 | 0.3125 | 0.3125 | 0.3750 | 0 | ||||
32270 | PSOHX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 | |
32271 | PSOI | 0 | 0 | |||||||
32272 | PSOKM | 200 | 53.8500 | 0 | ||||||
32273 | PSOKN | 400 | 56.2500 | 0 | ||||||
32274 | PSON | 100 | 8 1/4 | 7 7/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 3200 | |
32275 | PSOP | 0 | 0 | |||||||
32276 | PSOPX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
32277 | PSP | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 300 | |||
32278 | PSPFX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
32279 | PSPL | 0 | 0 | |||||||
32280 | PSPLP | 100 | 68.5000 | 0 | ||||||
32281 | PSPXX | 0 | 0.10 | 4.75 | 4.85 | 389 | ||||
32282 | PSQ | 100 | 19 1/4 | 0 | ||||||
32283 | PSQL | 3000 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/8 | 11 5/8 | 11 3/4 | 260700 | |
32284 | PSR | 600 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 36 1/4 | 600 | |
32285 | PSRC | 3200 | 6 5/8 | 6 15/16 | 7 | 6 3/8 | 6 1/2 | 7 | 6100 | |
32286 | PSRK | 0 | 0 | |||||||
32287 | PSRN | 0 | 0 | |||||||
32288 | PSRS | 0 | 0 | |||||||
32289 | PSRp | 100 | 59 | 59 | 59 | 59 | 100 | |||
32290 | PSRpA | 210 | 99 3/8 | 0 | ||||||
32291 | PSRpB | 500 | 26 | 0 | ||||||
32292 | PSS | 300 | 35 1/2 | 35 | 35 1/2 | 35 | 35 3/8 | 35 7/8 | 400 | |
32293 | PSS.V | 0 | 0 | |||||||
32294 | PSSB | 1000 | 14 1/32 | 14 1/8 | 14 7/8 | 0 | ||||
32295 | PSSD | 0 | 0 | |||||||
32296 | PSSE | 0 | 0 | |||||||
32297 | PSSF | 600 | 8.2500 | 8.3750 | 10.0000 | 0 | ||||
32298 | PSSH | 0 | 0 | |||||||
32299 | PSSI | 1000 | 24 11/16 | 23 3/4 | 25 5/8 | 23 3/4 | 24 5/8 | 24 7/8 | 300800 | |
32300 | PSSS | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
32301 | PSST | 0 | 0 | |||||||
32302 | PSSW | 0 | 0 | |||||||
32303 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
32304 | PST/WD | 0 | 0 | |||||||
32305 | PSTA | 2000 | 2 3/4 | 3 | 3 | 2 11/16 | 2 11/16 | 2 7/8 | 103500 | |
32306 | PSTAX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.22 | 0 | |
32307 | PSTB | 1000 | 17 1/4 | 17 1/8 | 18 | 0 | ||||
32308 | PSTBX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
32309 | PSTC | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.3750 | 1000 | |
32310 | PSTF | 0 | 0 | |||||||
32311 | PSTFX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.98 | 0 | |
32312 | PSTFY | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/2 | 2600 | |
32313 | PSTKX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
32314 | PSTL | 0 | 0 | |||||||
32315 | PSTLS | 400 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.6250 | 3800 | |
32316 | PSTTX | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.87 | 0 | |
32317 | PSTV | 500 | 3 | 2 3/4 | 3 1/8 | 0 | ||||
32318 | PSTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.99 | 2.96 | 1908 | |
32319 | PSU | 1200 | 19 1/8 | 0 | ||||||
32320 | PSUAX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.39 | 0 | |
32321 | PSUN | 1600 | 36 1/2 | 36 3/4 | 37 1/2 | 36 | 36 1/4 | 37 | 81400 | |
32322 | PSV | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 500 | |||
32323 | PSVAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.50 | 0 | |
32324 | PSVC | 1100 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
32325 | PSVF | 1000 | 25.0000 | 0 | ||||||
32326 | PSVIX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
32327 | PSVPX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.46 | 0 | |
32328 | PSW | 5900 | 19 | 19 | 19 | 19 | 5900 | |||
32329 | PSWC | 0 | 0 | |||||||
32330 | PSX | 300 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 300 | |
32331 | PSXE | 0 | 0 | |||||||
32332 | PSXP | 0 | 0 | |||||||
32333 | PSXT | 0 | 0 | |||||||
32334 | PSXW | 0 | 0 | |||||||
32335 | PSXX | 0 | 0 | |||||||
32336 | PSY | 300 | 14 7/8 | 0 | ||||||
32337 | PSYC | 4000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 4000 | |
32338 | PSYS | 1700 | 7 5/8 | 7 5/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 130100 | |
32339 | PSZ | 100 | 16 5/8 | 0 | ||||||
32340 | PT | 200 | 26 5/8 | 26 1/4 | 26 3/4 | 0 | ||||
32341 | PTAAX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 18.40 | 0 | |
32342 | PTABX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
32343 | PTAC | 4000 | 24 3/4 | 23 3/4 | 24 3/4 | 23 3/4 | 24 1/2 | 25 | 52700 | |
32344 | PTACX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
32345 | PTAEX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 1 | |
32346 | PTAL | 0 | 0 | |||||||
32347 | PTAXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.40 | 4.50 | 4547 | |
32348 | PTAZX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.47 | 0 | |
32349 | PTB | 700 | 23 5/8 | 24 | 24 5/8 | 0 | ||||
32350 | PTBA | 0 | 0 | |||||||
32351 | PTBDX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.57 | 0 | |
32352 | PTBEX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
32353 | PTBFX | 0 | 9.40 | 9.40 | 9.64 | 0 | ||||
32354 | PTBI | 0 | 0 | |||||||
32355 | PTBR | 0 | 0 | |||||||
32356 | PTBS | 0 | 0 | |||||||
32357 | PTBT | 0 | 0 | |||||||
32358 | PTBW | 0 | 0 | |||||||
32359 | PTBX | 0 | 0 | |||||||
32360 | PTC | 300 | 13 5/8 | 11 7/8 | 12 1/2 | 0 | ||||
32361 | PTCC | 0 | 0 | |||||||
32362 | PTCG | 0 | 0 | |||||||
32363 | PTCH | 3000 | 1 | 31/32 | 1 1/16 | 31/32 | 1 | 1 1/16 | 76200 | |
32364 | PTCM | 0 | 0 | |||||||
32365 | PTCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.91 | 5.04 | 269 | |
32366 | PTE | 1000 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 17300 | |||
32367 | PTEBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.81 | 0 | |
32368 | PTEC | 300 | 17 3/8 | 18 | 18 1/4 | 17 3/8 | 17 3/8 | 17 5/8 | 49600 | |
32369 | PTECX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
32370 | PTEDL | 400 | 84.0000 | 0 | ||||||
32371 | PTEFX | 0 | 12.06 | 12.06 | 12.53 | 0 | ||||
32372 | PTEIX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.20 | 1 | |
32373 | PTEK | 1000 | 23 3/4 | 24 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 96200 | |
32374 | PTEL | 400 | 4 | 4 | 4 1/16 | 3 15/16 | 4 | 4 1/16 | 57600 | |
32375 | PTEMX | 0 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0 | |
32376 | PTEN | 300 | 18 1/2 | 18 3/4 | 19 1/4 | 18 1/8 | 18 1/2 | 19 1/4 | 35400 | |
32377 | PTEPX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.72 | 0 | |
32378 | PTET | 100 | 13 | 14 1/4 | 15 3/16 | 11 | 11 3/4 | 13 | 84300 | |
32379 | PTEX | 0 | 0 | |||||||
32380 | PTEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.89 | 2.91 | 6660 | |
32381 | PTFAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.88 | 0 | |
32382 | PTFBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
32383 | PTFDX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
32384 | PTFHX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
32385 | PTFIX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
32386 | PTFLX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 | |
32387 | PTFXX | 0 | 0 | |||||||
32388 | PTG | 300 | 6 7/16 | 0 | ||||||
32389 | PTGAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
32390 | PTGE | 0 | 0 | |||||||
32391 | PTGI | 2000 | 0.2500 | 0 | ||||||
32392 | PTGT | 0 | 0 | |||||||
32393 | PTGXX | 0 | 0.04 | 4.63 | 4.74 | 326 | ||||
32394 | PTHAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.86 | 0 | |
32395 | PTHF | 0 | 0 | |||||||
32396 | PTHYX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
32397 | PTI | 100 | 41 3/8 | 40 1/8 | 40 1/4 | 0 | ||||
32398 | PTIBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
32399 | PTIC | 0 | 0 | |||||||
32400 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
32401 | PTIDY | 0 | 0 | |||||||
32402 | PTII | 500 | 10 | 10 3/8 | 10 1/2 | 10 | 10 | 10 1/4 | 66700 | |
32403 | PTIIW | 2400 | 2 11/16 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 56200 | |
32404 | PTIK | 0 | 0 | |||||||
32405 | PTIL | 0 | 0 | |||||||
32406 | PTIM | 0 | 0 | |||||||
32407 | PTIN | 0 | 0 | |||||||
32408 | PTIO | 0 | 0 | |||||||
32409 | PTIR | 0 | 0 | |||||||
32410 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
32411 | PTIT | 0 | 0 | |||||||
32412 | PTIV | 0 | 0 | |||||||
32413 | PTIX | 400 | 11 29/32 | 11 3/4 | 12 | 11 3/4 | 11 5/8 | 12 | 9100 | |
32414 | PTIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.16 | 5.30 | 3654 | |
32415 | PTK | 0 | 0 | |||||||
32416 | PTLDX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
32417 | PTLL | 1000 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
32418 | PTLW | 100 | 1.0000 | 0 | ||||||
32419 | PTLX | 1000 | 40 | 39 3/4 | 40 3/4 | 0 | ||||
32420 | PTLXP | 0 | 0 | |||||||
32421 | PTM | 500 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
32422 | PTMB | 0 | 0 | |||||||
32423 | PTMBO | 5000 | 51.0600 | 0 | ||||||
32424 | PTMBP | 100 | 33.6250 | 0 | ||||||
32425 | PTMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.62 | 2.61 | 2136 | |
32426 | PTNAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
32427 | PTNBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
32428 | PTNCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
32429 | PTNHX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.33 | 0 | |
32430 | PTNJX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.39 | 0 | |
32431 | PTNX | 7800 | 13 3/4 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 13 3/4 | 53400 | |
32432 | PTO | 0 | 220.96 | 0 | ||||||
32433 | PTON | 1400 | 3 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 27700 | |
32434 | PTPAX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 | |
32435 | PTPS | 0 | 0 | |||||||
32436 | PTPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.68 | 4.78 | 2896 | |
32437 | PTR | 100 | 21 5/8 | 22 1/8 | 22 1/2 | 0 | ||||
32438 | PTRAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
32439 | PTRB | 0 | 0 | |||||||
32440 | PTRBX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
32441 | PTRC | 0 | 0 | |||||||
32442 | PTRE | 0 | 0 | |||||||
32443 | PTREF | 1000 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/2 | 29 5/8 | 29 7/8 | 69600 | |
32444 | PTRF | 0 | 0 | |||||||
32445 | PTRFF | 0 | 0 | |||||||
32446 | PTRFX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.84 | 0 | |
32447 | PTRFY | 0 | 30.5000 | 0 | ||||||
32448 | PTRL | 1000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
32449 | PTRN | 15000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 41200 | |
32450 | PTRO | 1200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 2200 | |
32451 | PTRS | 100 | 18 1/4 | 17 | 18 1/4 | 0 | ||||
32452 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
32453 | PTRUQ | 30000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 30000 | |
32454 | PTRXX | 0 | 0 | |||||||
32455 | PTRpA | 600 | 27 1/8 | 0 | ||||||
32456 | PTRpB | 400 | 25 1/4 | 0 | ||||||
32457 | PTSAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
32458 | PTSC | 1000 | 1.6875 | 1.7500 | 1.8125 | 1.6250 | 1.6875 | 1.7812 | 101800 | |
32459 | PTSCX | 0 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 0 | |
32460 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
32461 | PTSF | 0 | 0 | |||||||
32462 | PTSHX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
32463 | PTSI | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 5000 | |
32464 | PTSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.91 | 2.91 | 1014 | |
32465 | PTTRX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
32466 | PTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.82 | 2.87 | 434 | |
32467 | PTUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.60 | 4.70 | 1236 | |
32468 | PTW | 0 | 0 | |||||||
32469 | PTX | 400 | 14 1/4 | 13 1/4 | 13 3/4 | 0 | ||||
32470 | PTXB | 0 | 0 | |||||||
32471 | PTXBX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 22.19 | 0 | |
32472 | PTXD | 0 | 0 | |||||||
32473 | PTXF | 0 | 0 | |||||||
32474 | PTXN | 0 | 0 | |||||||
32475 | PTXXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.81 | 2.99 | 1045 | |
32476 | PTYXX | 0 | 0.56 | 4.84 | 4.95 | 1981 | ||||
32477 | PTZ | 6000 | 58 3/4 | 0 | ||||||
32478 | PTZB | 0 | 0 | |||||||
32479 | PTZC | 0 | 0 | |||||||
32480 | PTZI | 0 | 0 | |||||||
32481 | PTZN | 0 | 0 | |||||||
32482 | PTZO | 0 | 0 | |||||||
32483 | PTZT | 0 | 0 | |||||||
32484 | PTwW | 0 | 0 | |||||||
32485 | PUAXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.57 | 4.68 | 2144 | |
32486 | PUB | 1200 | 7 5/8 | 4 | 9 | 0 | ||||
32487 | PUBO | 9000 | 7 15/16 | 7 7/8 | 7 15/16 | 7 7/8 | 7 7/8 | 8 3/8 | 23200 | |
32488 | PUBS | 0 | 0 | |||||||
32489 | PUBSF | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 5/8 | 82400 | |
32490 | PUC | 0 | 0 | |||||||
32491 | PUDG | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 2300 | |
32492 | PUDGW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 200 | |
32493 | PUFF | 200 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
32494 | PUG | 0 | 0 | |||||||
32495 | PUGAX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 | |
32496 | PUGBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
32497 | PUGIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.14 | 0 | |
32498 | PUIBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
32499 | PUIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.34 | 4.42 | 1833 | |
32500 | PUJXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.69 | 4.78 | 450 | |
32501 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
32502 | PULB | 100 | 14 3/4 | 13 3/4 | 14 3/4 | 0 | ||||
32503 | PULM | 0 | 0 | |||||||
32504 | PULS | 4000 | 16 7/8 | 16 7/8 | 17 3/4 | 0 | ||||
32505 | PUM | 0 | 0 | |||||||
32506 | PUMA | 0 | 0 | |||||||
32507 | PUMAX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.03 | 0 | |
32508 | PUMIX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.21 | 0 | |
32509 | PUNB | 0 | 0 | |||||||
32510 | PUPXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.84 | 4.94 | 12549 | |
32511 | PUR/WS/A | 0 | 1 3/8 | 2 | 0 | |||||
32512 | PURE | 1500 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 21100 | |
32513 | PUREW | 4000 | 1 1/8 | 1 5/16 | 1 1/2 | 1 1/8 | 1 1/8 | 1 3/8 | 20700 | |
32514 | PURI | 0 | 0.0010 | 0.0500 | 0 | |||||
32515 | PURL | 1000 | 1.1875 | 1.0625 | 1.1875 | 1.0625 | 1.0000 | 1.3750 | 105000 | |
32516 | PURO | 2500 | 1.3125 | 1.1875 | 1.3125 | 0 | ||||
32517 | PURS | 300 | 5 | 5 | 6 1/8 | 0 | ||||
32518 | PURT | 500 | 2 1/32 | 2 | 2 3/16 | 1 31/32 | 2 1/32 | 2 3/16 | 136200 | |
32519 | PURW | 1000 | 2 1/16 | 2 1/4 | 2 5/16 | 2 | 2 | 2 1/8 | 34300 | |
32520 | PURXX | 0 | 0.51 | 4.69 | 4.80 | 2227 | ||||
32521 | PUSAX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 | |
32522 | PUSBX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
32523 | PUSCX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
32524 | PUSD | 1300 | 5.0000 | 4.0000 | 5.1250 | 0 | ||||
32525 | PUSGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 | |
32526 | PUSH | 0 | 0 | |||||||
32527 | PUSNP | 1000 | 25.0000 | 0 | ||||||
32528 | PUSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.61 | 4.72 | 3230 | |
32529 | PUT | 0 | 0 | |||||||
32530 | PUTAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
32531 | PUTBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
32532 | PUTDX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
32533 | PUTLX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 | |
32534 | PUTMX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.83 | 0 | |
32535 | PUTT | 1000 | 11/32 | 3/8 | 3/8 | 9/32 | 9/32 | 11/32 | 68100 | |
32536 | PUTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.46 | 2.53 | 482 | |
32537 | PV | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 200 | |||
32538 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
32539 | PVA.S | 0 | 0 | |||||||
32540 | PVABX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
32541 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
32542 | PVAT | 1000 | 6 1/8 | 5 3/4 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/4 | 144000 | |
32543 | PVATW | 5000 | 3 7/8 | 4 | 4 | 3 3/8 | 3 3/4 | 4 | 103600 | |
32544 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
32545 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
32546 | PVCC | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 100 | |
32547 | PVD | 500 | 25 1/2 | 23 1/4 | 23 3/4 | 0 | ||||
32548 | PVDU | 0 | 0 | |||||||
32549 | PVE | 0 | 0 | |||||||
32550 | PVFC | 2000 | 14 3/4 | 14 3/4 | 16 | 0 | ||||
32551 | PVFDX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.50 | 0 | |
32552 | PVFI | 0 | 0 | |||||||
32553 | PVH | 400 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
32554 | PVHG | 0 | 0 | |||||||
32555 | PVHI | 0 | 0 | |||||||
32556 | PVHL | 0 | 0 | |||||||
32557 | PVI | 0 | 0 | |||||||
32558 | PVIDF | 0 | 0.0300 | 0 | ||||||
32559 | PVIIX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.39 | 0 | |
32560 | PVIMX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.54 | 0 | |
32561 | PVIR | 1000 | 37 3/4 | 39 | 39 | 37 3/4 | 37 1/2 | 39 | 1100 | |
32562 | PVISX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.93 | 1 | |
32563 | PVIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.27 | 3.26 | 379 | |
32564 | PVLBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
32565 | PVLCX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
32566 | PVN | 100 | 44 | 44 1/4 | 44 3/4 | 0 | ||||
32567 | PVNC | 0 | 0 | |||||||
32568 | PVND | 0 | 0 | |||||||
32569 | PVNE | 0 | 0 | |||||||
32570 | PVNM | 0 | 0 | |||||||
32571 | PVNpM | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1000 | |||
32572 | PVOBX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
32573 | PVOMX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.04 | 0 | |
32574 | PVOYX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.64 | 1 | |
32575 | PVSA | 300 | 29 7/8 | 29 7/8 | 30 | 29 7/8 | 29 1/2 | 31 | 900 | |
32576 | PVT | 200 | 38 3/8 | 37 5/8 | 38 | 0 | ||||
32577 | PVTBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
32578 | PVTC | 0 | 0 | |||||||
32579 | PVTE | 0 | 0 | |||||||
32580 | PVTI | 0 | 0 | |||||||
32581 | PVTL | 0 | 0 | |||||||
32582 | PVTR | 0 | 0 | |||||||
32583 | PVTS | 0 | 0 | |||||||
32584 | PVTT | 0 | 0 | |||||||
32585 | PVTp | 1600 | 25 1/4 | 25 3/8 | 25 7/8 | 0 | ||||
32586 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
32587 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
32588 | PVY | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 100 | |||
32589 | PVYBX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
32590 | PVYI | 0 | 0 | |||||||
32591 | PVYMX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.90 | 0 | |
32592 | PW | 500 | 6 1/2 | 0 | ||||||
32593 | PWAL | 0 | 0 | |||||||
32594 | PWB | 0 | 0 | |||||||
32595 | PWBC | 600 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 600 | |
32596 | PWBK | 1000 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/2 | 1000 | |
32597 | PWC | 0 | 92.96 | 0 | ||||||
32598 | PWCAX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.19 | 0 | |
32599 | PWCBX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
32600 | PWCDX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
32601 | PWCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.84 | 4.90 | 51333 | |
32602 | PWDDX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | |
32603 | PWG | 100 | 31 1/2 | 0 | ||||||
32604 | PWG.PP | 0 | 0 | |||||||
32605 | PWG/PP | 85400 | 16 | 0 | ||||||
32606 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
32607 | PWGA | 0 | 0 | |||||||
32608 | PWGB | 0 | 0 | |||||||
32609 | PWGC | 0 | 0 | |||||||
32610 | PWGDX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
32611 | PWGG | 0 | 0 | |||||||
32612 | PWGL | 0 | 0 | |||||||
32613 | PWGN | 0 | 0 | |||||||
32614 | PWGO | 0 | 0 | |||||||
32615 | PWGP | 0 | 0 | |||||||
32616 | PWGR | 0 | 0 | |||||||
32617 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
32618 | PWHDX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
32619 | PWIDX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
32620 | PWIR | 5000 | 14 1/4 | 15 1/4 | 15 1/2 | 14 | 14 1/4 | 14 1/2 | 668100 | |
32621 | PWJ | 100 | 24 | 23 1/2 | 24 | 23 1/2 | 24 | 24 3/8 | 200 | |
32622 | PWJC | 0 | 0 | |||||||
32623 | PWJG | 0 | 0 | |||||||
32624 | PWJK | 0 | 0 | |||||||
32625 | PWJL | 0 | 0 | |||||||
32626 | PWJQ | 0 | 0 | |||||||
32627 | PWJS | 0 | 0 | |||||||
32628 | PWJT | 0 | 0 | |||||||
32629 | PWJW | 0 | 0 | |||||||
32630 | PWLS | 1000 | 2.6250 | 2.5000 | 2.7500 | 0 | ||||
32631 | PWMA | 0 | 0 | |||||||
32632 | PWN | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/2 | 800 | |
32633 | PWNDX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
32634 | PWNI | 0 | 0 | |||||||
32635 | PWOD | 100 | 40.0000 | 39.7500 | 42.0000 | 0 | ||||
32636 | PWP.W | 0 | 0 | |||||||
32637 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
32638 | PWPH | 1400 | 1.9375 | 1.8125 | 1.9375 | 0 | ||||
32639 | PWREX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.58 | 0 | |
32640 | PWRR | 100 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 6 3/4 | 7 1/2 | 2700 | |
32641 | PWRX | 0 | 0 | |||||||
32642 | PWRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.72 | 4.79 | 35527 | |
32643 | PWSBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32644 | PWSDX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32645 | PWSP | 5000 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.3125 | 1.6250 | 8600 | |
32646 | PWSV | 13400 | 0.0100 | 0 | ||||||
32647 | PWT | 0 | 0 | |||||||
32648 | PWTAX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
32649 | PWTBX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
32650 | PWTEX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.03 | 0 | |
32651 | PWTTF | 0 | 0 | |||||||
32652 | PWY/WS | 1000 | 1/64 | 0 | ||||||
32653 | PX | 100 | 44 1/2 | 44 3/8 | 44 1/2 | 44 3/8 | 44 3/8 | 44 3/4 | 900 | |
32654 | PXA | 0 | 149.33 | 0 | ||||||
32655 | PXAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.79 | 2.78 | 731 | |
32656 | PXB | 0 | 148.47 | 0 | ||||||
32657 | PXBAX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
32658 | PXE | 800 | 2 5/8 | 0 | ||||||
32659 | PXE.U | 0 | 0 | |||||||
32660 | PXE/U | 500 | 8 1/4 | 0 | ||||||
32661 | PXE/WS | 500 | 7/16 | 0 | ||||||
32662 | PXE/ws | 0 | 0 | |||||||
32663 | PXEC | 0 | 0 | |||||||
32664 | PXEI | 0 | 0 | |||||||
32665 | PXEL | 0 | 0 | |||||||
32666 | PXEM | 0 | 0 | |||||||
32667 | PXEO | 0 | 0 | |||||||
32668 | PXEU | 0 | 0 | |||||||
32669 | PXEX | 0 | 0 | |||||||
32670 | PXGIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.92 | 0 | |
32671 | PXGSX | 0 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0 | |
32672 | PXL | 1000 | 13/16 | 3/4 | 1 | 0 | ||||
32673 | PXLX | 0 | 0 | |||||||
32674 | PXMAX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.72 | 0 | |
32675 | PXMBX | 0 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | |
32676 | PXMG | 2000 | 0.2187 | 0.2187 | 0.3125 | 0 | ||||
32677 | PXMIX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 0 | |
32678 | PXMNX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.38 | 0 | |
32679 | PXN | 800 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 9 5/8 | 800 | |
32680 | PXNB | 0 | 0 | |||||||
32681 | PXNC | 0 | 0 | |||||||
32682 | PXNG | 0 | 0 | |||||||
32683 | PXNL | 0 | 0 | |||||||
32684 | PXNM | 0 | 0 | |||||||
32685 | PXNR | 0 | 0 | |||||||
32686 | PXNT | 0 | 0 | |||||||
32687 | PXNU | 0 | 0 | |||||||
32688 | PXNV | 0 | 0 | |||||||
32689 | PXOHX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.38 | 0 | |
32690 | PXPL | 4000 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
32691 | PXR | 200 | 16 | 15 3/4 | 16 | 0 | ||||
32692 | PXRE | 500 | 24 | 24 1/2 | 24 1/2 | 24 | 23 3/4 | 24 1/2 | 3600 | |
32693 | PXRI | 0 | 0 | |||||||
32694 | PXRN | 0 | 0 | |||||||
32695 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
32696 | PXS | 0 | 0 | |||||||
32697 | PXSC | 250000 | 0.0100 | 0.0055 | 0.0100 | 0 | ||||
32698 | PXSY | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 100 | |
32699 | PXX | 0 | 148.88 | 0 | ||||||
32700 | PXXI | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 7/8 | 400 | |
32701 | PY | 0 | 20 3/8 | 21 | 0 | |||||
32702 | PY.V | 0 | 0 | |||||||
32703 | PYA | 1000 | 18 3/8 | 0 | ||||||
32704 | PYB | 500 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 500 | |||
32705 | PYC | 200 | 19 5/8 | 0 | ||||||
32706 | PYCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.93 | 5.05 | 832 | |
32707 | PYGFX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
32708 | PYI | 0 | 0 | |||||||
32709 | PYIMX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
32710 | PYLMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
32711 | PYM | 1800 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
32712 | PYMB | 100 | 7.5000 | 8.0000 | 8.3750 | 7.5000 | 7.5000 | 8.3750 | 116900 | |
32713 | PYNG | 0 | 0 | |||||||
32714 | PYNGF | 0 | 0 | |||||||
32715 | PYOL | 100 | 0.4375 | 0.2500 | 0.3750 | 0 | ||||
32716 | PYOPX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
32717 | PYPX | 0 | 3.0000 | 6.0000 | 0 | |||||
32718 | PYR/WS/B | 0 | 0 | |||||||
32719 | PYR/WS/C | 0 | 0 | |||||||
32720 | PYRD | 0 | 0 | |||||||
32721 | PYRI | 0 | 0 | |||||||
32722 | PYRV | 0 | 0 | |||||||
32723 | PYSBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
32724 | PYSDX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
32725 | PYTEX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
32726 | PYTV | 3000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 | 3000 | |
32727 | PYX | 100 | 8 1/2 | 8 3/4 | 9 1/8 | 0 | ||||
32728 | PYXL | 0 | 0 | |||||||
32729 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
32730 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
32731 | PZA | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 3 | 300 | |
32732 | PZAB | 0 | 0 | |||||||
32733 | PZAI | 0 | 0 | |||||||
32734 | PZAK | 0 | 0 | |||||||
32735 | PZAS | 0 | 0 | |||||||
32736 | PZB | 100 | 31 3/8 | 29 1/4 | 30 1/8 | 0 | ||||
32737 | PZB.V | 0 | 0 | |||||||
32738 | PZBC | 0 | 0 | |||||||
32739 | PZBM | 0 | 0 | |||||||
32740 | PZBP | 0 | 0 | |||||||
32741 | PZBX | 0 | 0 | |||||||
32742 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
32743 | PZI | 0 | 0 | |||||||
32744 | PZL | 300 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 55 | 600 | |
32745 | PZLC | 0 | 0 | |||||||
32746 | PZLI | 0 | 0 | |||||||
32747 | PZLL | 0 | 0 | |||||||
32748 | PZLO | 0 | 0 | |||||||
32749 | PZLP | 0 | 0 | |||||||
32750 | PZLR | 0 | 0 | |||||||
32751 | PZLT | 0 | 0 | |||||||
32752 | PZLU | 0 | 0 | |||||||
32753 | PZLX | 0 | 0 | |||||||
32754 | PZLY | 0 | 0 | |||||||
32755 | PZM | 500 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 7/8 | 800 | |
32756 | PZMC | 0 | 0 | |||||||
32757 | PZML | 0 | 0 | |||||||
32758 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
32759 | PZT | 0 | 0 | |||||||
32760 | PZX | 200 | 19 3/8 | 19 7/8 | 20 1/2 | 0 | ||||
32761 | PZX.V | 0 | 0 | |||||||
32762 | PZXM | 0 | 0 | |||||||
32763 | PZXX | 0 | 0 | |||||||
32764 | PZXZ | 0 | 0 | |||||||
32765 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
32766 | PZZA | 800 | 51 13/16 | 50 | 52 3/4 | 50 | 51 3/4 | 52 1/4 | 320700 | |
32767 | PZZI | 1000 | 4 13/16 | 4 11/16 | 4 13/16 | 4 11/16 | 4 5/8 | 4 13/16 | 8700 | |
32768 | PpC | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 11300 | |||
32769 | Q.ACE | 0 | 0 | |||||||
32770 | Q.AGB | 0 | 0 | |||||||
32771 | Q.AID | 0 | 0 | |||||||
32772 | Q.AMD | 0 | 0 | |||||||
32773 | Q.ANM | 0 | 0 | |||||||
32774 | Q.APM | 0 | 0 | |||||||
32775 | Q.ASE | 0 | 0 | |||||||
32776 | Q.AYA | 0 | 0 | |||||||
32777 | Q.BCH | 0 | 0 | |||||||
32778 | Q.BGT | 0 | 0 | |||||||
32779 | Q.BPH | 0 | 0 | |||||||
32780 | Q.CAI | 0 | 0 | |||||||
32781 | Q.CDE | 0 | 0 | |||||||
32782 | Q.CKD | 0 | 0 | |||||||
32783 | Q.CMT | 0 | 0 | |||||||
32784 | Q.CSG | 0 | 0 | |||||||
32785 | Q.CSR | 0 | 0 | |||||||
32786 | Q.CSS | 0 | 0 | |||||||
32787 | Q.CST | 0 | 0 | |||||||
32788 | Q.CTB | 0 | 0 | |||||||
32789 | Q.CWH | 0 | 0 | |||||||
32790 | Q.DCM | 0 | 0 | |||||||
32791 | Q.DHI | 0 | 0 | |||||||
32792 | Q.DIN | 0 | 0 | |||||||
32793 | Q.DLK | 0 | 0 | |||||||
32794 | Q.DMT | 0 | 0 | |||||||
32795 | Q.DNG | 0 | 0 | |||||||
32796 | Q.DON | 0 | 0 | |||||||
32797 | Q.DTL | 0 | 0 | |||||||
32798 | Q.DWE | 0 | 0 | |||||||
32799 | Q.DWG | 0 | 0 | |||||||
32800 | Q.DWO | 0 | 0 | |||||||
32801 | Q.EM | 0 | 0 | |||||||
32802 | Q.FCB | 0 | 0 | |||||||
32803 | Q.FCF | 0 | 0 | |||||||
32804 | Q.FEL | 0 | 0 | |||||||
32805 | Q.FIC | 0 | 0 | |||||||
32806 | Q.FPH | 0 | 0 | |||||||
32807 | Q.FPL | 0 | 0 | |||||||
32808 | Q.GTL | 0 | 0 | |||||||
32809 | Q.GTZ | 0 | 0 | |||||||
32810 | Q.GVC | 0 | 0 | |||||||
32811 | Q.HEH | 0 | 0 | |||||||
32812 | Q.HEI | 0 | 0 | |||||||
32813 | Q.HEL | 0 | 0 | |||||||
32814 | Q.HGP | 0 | 0 | |||||||
32815 | Q.HHI | 0 | 0 | |||||||
32816 | Q.HJG | 0 | 0 | |||||||
32817 | Q.HMC | 0 | 0 | |||||||
32818 | Q.HOR | 0 | 0 | |||||||
32819 | Q.HPM | 0 | 0 | |||||||
32820 | Q.HPR | 0 | 0 | |||||||
32821 | Q.HSI | 0 | 0 | |||||||
32822 | Q.HWH | 0 | 0 | |||||||
32823 | Q.HWM | 0 | 0 | |||||||
32824 | Q.HYN | 0 | 0 | |||||||
32825 | Q.JGS | 0 | 0 | |||||||
32826 | Q.KAL | 0 | 0 | |||||||
32827 | Q.KEB | 0 | 0 | |||||||
32828 | Q.KEP | 0 | 0 | |||||||
32829 | Q.KFB | 0 | 0 | |||||||
32830 | Q.KGC | 0 | 0 | |||||||
32831 | Q.KMO | 0 | 0 | |||||||
32832 | Q.KMT | 0 | 0 | |||||||
32833 | Q.KOO | 0 | 0 | |||||||
32834 | Q.KZC | 0 | 0 | |||||||
32835 | Q.LGC | 0 | 0 | |||||||
32836 | Q.LGE | 0 | 0 | |||||||
32837 | Q.LGG | 0 | 0 | |||||||
32838 | Q.LGI | 0 | 0 | |||||||
32839 | Q.LGM | 0 | 0 | |||||||
32840 | Q.LGS | 0 | 0 | |||||||
32841 | Q.LSC | 0 | 0 | |||||||
32842 | Q.MCX | 0 | 0 | |||||||
32843 | Q.MEL | 0 | 0 | |||||||
32844 | Q.MMC | 0 | 0 | |||||||
32845 | Q.MTC | 0 | 0 | |||||||
32846 | Q.NSA | 0 | 0 | |||||||
32847 | Q.OCI | 0 | 0 | |||||||
32848 | Q.OEL | 0 | 0 | |||||||
32849 | Q.PAI | 0 | 0 | |||||||
32850 | Q.PEN | 0 | 0 | |||||||
32851 | Q.PEW | 0 | 0 | |||||||
32852 | Q.PIS | 0 | 0 | |||||||
32853 | Q.PLD | 0 | 0 | |||||||
32854 | Q.PMX | 0 | 0 | |||||||
32855 | Q.PNC | 0 | 0 | |||||||
32856 | Q.SAI | 0 | 0 | |||||||
32857 | Q.SCA | 0 | 0 | |||||||
32858 | Q.SCB | 0 | 0 | |||||||
32859 | Q.SDI | 0 | 0 | |||||||
32860 | Q.SDP | 0 | 0 | |||||||
32861 | Q.SDS | 0 | 0 | |||||||
32862 | Q.SHG | 0 | 0 | |||||||
32863 | Q.SIL | 0 | 0 | |||||||
32864 | Q.SKS | 0 | 0 | |||||||
32865 | Q.SKY | 0 | 0 | |||||||
32866 | Q.SMA | 0 | 0 | |||||||
32867 | Q.SMG | 0 | 0 | |||||||
32868 | Q.SML | 0 | 0 | |||||||
32869 | Q.SSE | 0 | 0 | |||||||
32870 | Q.SSG | 0 | 0 | |||||||
32871 | Q.SSN | 0 | 0 | |||||||
32872 | Q.SSS | 0 | 0 | |||||||
32873 | Q.STC | 0 | 0 | |||||||
32874 | Q.STE | 0 | 0 | |||||||
32875 | Q.STK | 0 | 0 | |||||||
32876 | Q.SVE | 0 | 0 | |||||||
32877 | Q.SYA | 0 | 0 | |||||||
32878 | Q.TAC | 0 | 0 | |||||||
32879 | Q.TAT | 0 | 0 | |||||||
32880 | Q.TGC | 0 | 0 | |||||||
32881 | Q.TKU | 0 | 0 | |||||||
32882 | Q.TLE | 0 | 0 | |||||||
32883 | Q.TNS | 0 | 0 | |||||||
32884 | Q.TSC | 0 | 0 | |||||||
32885 | Q.TUN | 0 | 0 | |||||||
32886 | Q.UM | 0 | 0 | |||||||
32887 | Q.UME | 0 | 0 | |||||||
32888 | Q.VTL | 0 | 0 | |||||||
32889 | Q.WBD | 0 | 0 | |||||||
32890 | Q.WLW | 0 | 0 | |||||||
32891 | Q.YKG | 0 | 0 | |||||||
32892 | Q.YLM | 0 | 0 | |||||||
32893 | Q.YTM | 0 | 0 | |||||||
32894 | Q.ZFG | 0 | 0 | |||||||
32895 | QABYX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
32896 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
32897 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
32898 | QBAL | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 4000 | |
32899 | QBIO | 2500 | 0.0010 | 0 | ||||||
32900 | QBNAX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
32901 | QBR | 0 | 0 | |||||||
32902 | QBR.A | 0 | 0 | |||||||
32903 | QBR.B | 0 | 0 | |||||||
32904 | QBRR | 0 | 0 | |||||||
32905 | QCAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.08 | 2.05 | 512 | |
32906 | QCBC | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 200 | |
32907 | QCC | 0 | 0 | |||||||
32908 | QCFB | 1000 | 16 | 15 3/4 | 16 | 15 3/4 | 15 1/2 | 16 1/2 | 3000 | |
32909 | QCHI | 400 | 14 3/8 | 14 | 14 3/8 | 13 1/2 | 13 3/4 | 14 3/8 | 2700 | |
32910 | QCHM | 200 | 14 | 13 | 14 | 0 | ||||
32911 | QCLB | 0 | 0 | |||||||
32912 | QCN | 0 | 1300.00 | 1300.00 | 1300.00 | 1300.00 | 0 | |||
32913 | QCOD | 0 | 0 | |||||||
32914 | QCOI | 0 | 0 | |||||||
32915 | QCOM | 1000 | 41 3/8 | 38 1/4 | 41 7/8 | 38 | 41 3/8 | 41 1/2 | 1338000 | |
32916 | QCSB | 5000 | 39 1/4 | 39 1/4 | 39 1/4 | 38 7/8 | 39 | 39 1/4 | 38000 | |
32917 | QCSC | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.3750 | 1000 | |
32918 | QCTQ | 0 | 0 | |||||||
32919 | QDBYX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
32920 | QDEK | 2000 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/16 | 6 1/4 | 6 3/8 | 212200 | |
32921 | QDEL | 1000 | 4 1/16 | 4 7/64 | 4 1/8 | 3 7/8 | 3 15/16 | 4 1/16 | 61100 | |
32922 | QDELW | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 1000 | |
32923 | QDIN | 800 | 27 7/8 | 28 1/2 | 28 1/2 | 27 7/8 | 27 3/4 | 28 1/8 | 47000 | |
32924 | QDLC | 3000 | 0.1250 | 0 | ||||||
32925 | QDRM | 0 | 0 | |||||||
32926 | QDRMY | 200 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 23700 | |
32927 | QDRX | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 5/32 | 76600 | |
32928 | QDRXZ | 600 | 2 3/8 | 2 | 2 1/2 | 0 | ||||
32929 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
32930 | QEKG | 200 | 8 5/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 9 | 3700 | |
32931 | QEPC | 1500 | 8 3/4 | 8 15/16 | 9 | 8 3/4 | 8 3/4 | 9 | 18200 | |
32932 | QFAB | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 1200 | |
32933 | QFCI | 300 | 36 7/8 | 37 3/4 | 37 3/4 | 36 3/4 | 36 3/4 | 37 1/4 | 20900 | |
32934 | QFVBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
32935 | QFVFX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 18.32 | 0 | |
32936 | QGE | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
32937 | QGEN | 0 | 0 | |||||||
32938 | QGENF | 300 | 31 1/4 | 31 | 31 3/8 | 30 5/8 | 30 3/4 | 31 1/4 | 84900 | |
32939 | QGLBX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
32940 | QGVXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.40 | 4.49 | 831 | |
32941 | QGYC | 0 | 0 | |||||||
32942 | QHGI | 9300 | 27 5/16 | 27 3/8 | 27 3/8 | 27 1/4 | 27 1/4 | 27 3/8 | 110500 | |
32943 | QI | 0 | 0 | |||||||
32944 | QIBYX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
32945 | QIOYX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
32946 | QIX | 0 | 0 | |||||||
32947 | QIXX | 0 | 0 | |||||||
32948 | QIXXF | 2000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 9/32 | 1 1/4 | 1 5/16 | 85800 | |
32949 | QKBY | 0 | 0 | |||||||
32950 | QKSI | 0 | 0 | |||||||
32951 | QKTN | 4100 | 12 3/4 | 12 1/4 | 12 3/4 | 12 | 12 3/8 | 12 3/4 | 154800 | |
32952 | QLGC | 10000 | 15 11/16 | 14 3/8 | 15 3/4 | 14 3/8 | 15 3/8 | 15 3/4 | 237500 | |
32953 | QLSI | 400 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
32954 | QLT | 0 | 0 | |||||||
32955 | QLTI | 0 | 0 | |||||||
32956 | QLTIF | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/4 | 19 1/4 | 19 5/8 | 5100 | |
32957 | QLVYX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
32958 | QMED | 400 | 6 5/16 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 2600 | |
32959 | QMRK | 0 | 0 | |||||||
32960 | QMS | 0 | 300.00 | 0 | ||||||
32961 | QMX | 0 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | |||
32962 | QNBC | 200 | 33.0000 | 0 | ||||||
32963 | QNCM | 8000 | 0.5000 | 0 | ||||||
32964 | QNCMF | 0 | 0 | |||||||
32965 | QNIIX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
32966 | QNIL | 0 | 0 | |||||||
32967 | QNTM | 25000 | 20 1/8 | 19 1/2 | 20 3/8 | 19 1/2 | 20 | 20 1/4 | 1820800 | |
32968 | QNTMG | 5 | 116 1/2 | 113 | 118 1/2 | 113 | 116 1/2 | 120 | 134 | |
32969 | QNTX | 0 | 0 | |||||||
32970 | QNYXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.31 | 2.30 | 596 | |
32971 | QOPBX | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | |
32972 | QOPCX | 0 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | |
32973 | QORX | 0 | 0 | |||||||
32974 | QOSYX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
32975 | QPDC | 600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 1600 | |
32976 | QPON | 100 | 0.1250 | 0 | ||||||
32977 | QPQ/WS | 0 | 3/16 | 7/16 | 0 | |||||
32978 | QPQQ | 2300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/8 | 3 5/8 | 31700 | |
32979 | QPQQW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 1000 | |
32980 | QPRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.58 | 4.68 | 16509 | |
32981 | QQQQ | 200 | 0.7187 | 0.7187 | 0.7187 | 0.6875 | 0.6875 | 0.7187 | 79600 | |
32982 | QQQQW | 0 | 0 | |||||||
32983 | QRSI | 700 | 38 | 38 1/4 | 38 1/4 | 37 3/4 | 37 3/4 | 38 1/4 | 7100 | |
32984 | QRX | 0 | 0 | |||||||
32985 | QSCBX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | |
32986 | QSG | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | |||
32987 | QSII | 1000 | 8 1/4 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 99500 | |
32988 | QSIS | 0 | 0 | |||||||
32989 | QSL | 0 | 0 | |||||||
32990 | QSLD | 0 | 0 | |||||||
32991 | QSN | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
32992 | QSND | 0 | 0 | |||||||
32993 | QSNDF | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 15300 | |
32994 | QSRI | 1000 | 2.7500 | 0 | ||||||
32995 | QSRT | 0 | 0 | |||||||
32996 | QSRTF | 0 | 0 | |||||||
32997 | QSTC | 0 | 0 | |||||||
32998 | QSTI | 0 | 0 | |||||||
32999 | QSTIF | 0 | 0.7000 | 0 | ||||||
33000 | QSTK | 0 | 0 | |||||||
33001 | QSTKF | 0 | 0 | |||||||
33002 | QSVYX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
33003 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33004 | QSYS | 100 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 9000 | |
33005 | QTEC | 100 | 7 7/8 | 7 3/4 | 8 3/4 | 0 | ||||
33006 | QTEL | 200 | 9 3/8 | 10 1/8 | 10 1/8 | 9 3/8 | 9 3/8 | 9 3/4 | 27600 | |
33007 | QTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.42 | 2.42 | 1228 | |
33008 | QTI | 0 | 0 | |||||||
33009 | QTKN | 0 | 0 | |||||||
33010 | QTLB | 100 | 1.0000 | 0 | ||||||
33011 | QTMG | 1100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.0625 | 0.4375 | 1100 | |
33012 | QTOC | 0 | 0 | |||||||
33013 | QTR | 0 | 0 | |||||||
33014 | QTRN | 1000 | 79 3/4 | 80 | 80 | 78 1/2 | 79 | 79 3/4 | 26700 | |
33015 | QTRO | 0 | 0 | |||||||
33016 | QTSY | 0 | 0 | |||||||
33017 | QTSYM | 0 | 0 | |||||||
33018 | QTXC | 0 | 0 | |||||||
33019 | QUABX | 0 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0 | |
33020 | QUAD | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
33021 | QUAL | 5000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/2 | 6 3/4 | 17500 | |
33022 | QUASX | 0 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 29.67 | 0 | |
33023 | QUAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.56 | 4.70 | 2371 | |
33024 | QUCT | 105 | 350.0000 | 0 | ||||||
33025 | QUDT | 3000 | 1.5312 | 1.5312 | 1.5312 | 1.5312 | 1.4375 | 1.5312 | 4000 | |
33026 | QUEQX | 0 | 6.61 | 6.61 | 6.61 | 0 | ||||
33027 | QUES | 500 | 5 3/4 | 5 | 5 3/4 | 0 | ||||
33028 | QUFS | 0 | 0 | |||||||
33029 | QUGXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.59 | 4.72 | 1124 | |
33030 | QUIG | 3500 | 4.5312 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 4.5625 | 51500 | |
33031 | QUIK | 100 | 25 1/4 | 24 5/8 | 25 1/2 | 24 5/8 | 25 1/4 | 25 5/8 | 295600 | |
33032 | QUIP | 800 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
33033 | QUIX | 500 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/8 | 21900 | |
33034 | QUIZ | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 12700 | |
33035 | QUST | 1500 | 1/2 | 9/16 | 9/16 | 1/2 | 7/16 | 1/2 | 100700 | |
33036 | QUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.52 | 2.52 | 311 | |
33037 | QUYXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.90 | 5.12 | 1525 | |
33038 | QVCN | 0 | 0 | |||||||
33039 | QVGIX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
33040 | QVGLX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 17.01 | 0 | |
33041 | QVOPX | 0 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 31.40 | 0 | |
33042 | QVSCX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.51 | 0 | |
33043 | QWVD | 0 | 0 | |||||||
33044 | QYSS | 0 | 0 | |||||||
33045 | QZAR | 0 | 0 | |||||||
33046 | QZARF | 5000 | 4 5/8 | 4 3/4 | 4 15/16 | 4 5/8 | 4 5/8 | 4 3/4 | 36100 | |
33047 | R | 400 | 28 1/2 | 28 1/4 | 28 5/8 | 0 | ||||
33048 | R.AAI | 0 | 0 | |||||||
33049 | R.AER | 0 | 0 | |||||||
33050 | R.ALB | 0 | 0 | |||||||
33051 | R.AMS | 0 | 0 | |||||||
33052 | R.BKA | 0 | 0 | |||||||
33053 | R.BPB | 0 | 0 | |||||||
33054 | R.CAB | 0 | 0 | |||||||
33055 | R.DEO | 0 | 0 | |||||||
33056 | R.ELK | 0 | 0 | |||||||
33057 | R.GAZ | 0 | 0 | |||||||
33058 | R.LAI | 0 | 0 | |||||||
33059 | R.LKO | 0 | 0 | |||||||
33060 | R.LZG | 0 | 0 | |||||||
33061 | R.MHD | 0 | 0 | |||||||
33062 | R.MOL | 0 | 0 | |||||||
33063 | R.OMV | 0 | 0 | |||||||
33064 | R.OZP | 0 | 0 | |||||||
33065 | R.PNN | 0 | 0 | |||||||
33066 | R.RDX | 0 | 0 | |||||||
33067 | R.SDK | 0 | 0 | |||||||
33068 | R.SDP | 0 | 0 | |||||||
33069 | R.UVB | 0 | 0 | |||||||
33070 | R.VAL | 0 | 0 | |||||||
33071 | R.VAT | 0 | 0 | |||||||
33072 | R.VGO | 0 | 0 | |||||||
33073 | R.WBB | 0 | 0 | |||||||
33074 | R.YUK | 0 | 0 | |||||||
33075 | RA | 100 | 37 1/8 | 36 3/8 | 36 7/8 | 0 | ||||
33076 | RAA | 0 | 12 7/8 | 13 1/4 | 0 | |||||
33077 | RAAA | 0 | 0 | |||||||
33078 | RAAD | 0 | 0 | |||||||
33079 | RABI | 7500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
33080 | RACE | 1000 | 12 | 12 | 12 3/4 | 11 3/4 | 11 7/8 | 12 | 597000 | |
33081 | RACF | 500 | 50 | 49 1/4 | 50 3/4 | 49 1/4 | 49 1/2 | 50 1/4 | 79200 | |
33082 | RACG | 10000 | 3.0312 | 3.6250 | 3.6250 | 3.0000 | 2.7500 | 3.3750 | 21800 | |
33083 | RACL | 0 | 0 | |||||||
33084 | RACO | 2500 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 | 46100 | |
33085 | RAD | 300 | 36 | 35 5/8 | 36 | 35 5/8 | 35 3/4 | 36 1/8 | 1500 | |
33086 | RADA | 0 | 0 | |||||||
33087 | RADAF | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 1000 | |
33088 | RADC | 0 | 0 | |||||||
33089 | RADD | 0 | 0 | |||||||
33090 | RADE | 0 | 0 | |||||||
33091 | RADF | 0 | 0 | |||||||
33092 | RADG | 0 | 0 | |||||||
33093 | RADH | 0 | 0 | |||||||
33094 | RADI | 0 | 0 | |||||||
33095 | RADIF | 3500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/16 | 3 5/8 | 8000 | |
33096 | RADK | 0 | 0 | |||||||
33097 | RADL | 0 | 0 | |||||||
33098 | RADM | 0 | 0 | |||||||
33099 | RADN | 0 | 0 | |||||||
33100 | RADO | 0 | 0 | |||||||
33101 | RADP | 0 | 0 | |||||||
33102 | RADR | 0 | 0 | |||||||
33103 | RADS | 0 | 0 | |||||||
33104 | RADT | 6000 | 0.0010 | 0 | ||||||
33105 | RADV | 0 | 0 | |||||||
33106 | RADW | 0 | 0 | |||||||
33107 | RADX | 0 | 0 | |||||||
33108 | RADY | 0 | 0 | |||||||
33109 | RAFC | 300 | 17.7500 | 0 | ||||||
33110 | RAFF | 8000 | 0.5312 | 0.4687 | 0.5312 | 0.4687 | 0.4687 | 0.5312 | 66500 | |
33111 | RAGC | 1500 | 2.8125 | 2.2500 | 3.2500 | 0 | ||||
33112 | RAGN | 0 | 0 | |||||||
33113 | RAGS | 200 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 1/2 | 300 | |
33114 | RAH | 100 | 20 1/2 | 20 1/4 | 20 3/4 | 0 | ||||
33115 | RAHA | 0 | 0 | |||||||
33116 | RAHC | 0 | 0 | |||||||
33117 | RAHE | 0 | 0 | |||||||
33118 | RAHF | 0 | 0 | |||||||
33119 | RAHG | 0 | 0 | |||||||
33120 | RAHL | 0 | 0 | |||||||
33121 | RAHM | 0 | 0 | |||||||
33122 | RAHN | 0 | 0 | |||||||
33123 | RAHR | 0 | 0 | |||||||
33124 | RAHS | 0 | 0 | |||||||
33125 | RAHT | 0 | 0 | |||||||
33126 | RAHX | 0 | 0 | |||||||
33127 | RAIL | 800 | 4 5/8 | 4 9/16 | 4 11/16 | 4 9/16 | 4 9/16 | 4 11/16 | 22000 | |
33128 | RAILZ | 600 | 2 1/16 | 1 7/8 | 2 1/16 | 0 | ||||
33129 | RAIN | 2000 | 36 | 31 1/4 | 31 3/4 | 44487700 | ||||
33130 | RAIR | 12500 | 0.0030 | 0 | ||||||
33131 | RAKO | 200 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 5/8 | 9100 | |
33132 | RAL | 200 | 67 3/8 | 68 1/4 | 68 7/8 | 0 | ||||
33133 | RALA | 0 | 0 | |||||||
33134 | RALI | 0 | 0 | |||||||
33135 | RALM | 0 | 0 | |||||||
33136 | RALR | 0 | 0 | |||||||
33137 | RALS | 0 | 0 | |||||||
33138 | RALT | 0 | 0 | |||||||
33139 | RAM | 100 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | ||||
33140 | RAMP | 0 | 0 | |||||||
33141 | RAMS | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.6250 | 2400 | |
33142 | RAMX | 27000 | 0.0150 | 0.0010 | 0.0150 | 0 | ||||
33143 | RAMZ | 0 | 0 | |||||||
33144 | RANA | 0 | 0 | |||||||
33145 | RANAY | 0 | 0 | |||||||
33146 | RAND | 400 | 1 7/8 | 1 1/2 | 1 7/8 | 0 | ||||
33147 | RANE | 5000 | 0.0200 | 0 | ||||||
33148 | RANG | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1700 | 100 | |
33149 | RANK | 0 | 0 | |||||||
33150 | RANKY | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/4 | 2900 | |
33151 | RAPT | 200 | 22 1/2 | 23 | 23 1/4 | 21 3/4 | 22 1/8 | 22 1/2 | 593500 | |
33152 | RARB | 1500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 | 1500 | |
33153 | RARE | 1000 | 10 7/8 | 0 | ||||||
33154 | RASF | 500 | 8.0000 | 7.2500 | 8.5000 | 0 | ||||
33155 | RAST | 17500 | 0.0600 | 0.0200 | 0.0600 | 0 | ||||
33156 | RATIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
33157 | RATL | 1700 | 37 5/8 | 38 | 39 | 37 1/2 | 37 5/8 | 38 | 186000 | |
33158 | RAUT | 100 | 18 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 1600 | |
33159 | RAVN | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 21 1/8 | 22 1/2 | 100 | |
33160 | RAVTF | 0 | 0 | |||||||
33161 | RAW | 0 | 0 | |||||||
33162 | RAWA | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 100 | |
33163 | RAWL | 500 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 92800 | |
33164 | RAX | 0 | 0 | |||||||
33165 | RAY | 100 | 4 1/4 | 3 7/8 | 4 3/8 | 0 | ||||
33166 | RAYM | 100 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 2300 | |
33167 | RAYMG | 40 | 119 5/8 | 116 | 118 | 0 | ||||
33168 | RAYR | 0 | 0 | |||||||
33169 | RAYS | 2000 | 8 1/2 | 9 3/8 | 9 5/8 | 8 1/4 | 8 3/8 | 8 1/2 | 5775100 | |
33170 | RAZR | 500 | 11 7/8 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 13100 | |
33171 | RB | 200 | 28 3/4 | 28 5/8 | 28 3/4 | 28 3/8 | 28 3/8 | 29 | 1300 | |
33172 | RBAM | 2500 | 9.0000 | 0 | ||||||
33173 | RBAMP | 5700 | 23.5000 | 0 | ||||||
33174 | RBBR | 8000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 1/8 | 10000 | |
33175 | RBC | 100 | 17 1/4 | 0 | ||||||
33176 | RBCAX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.55 | 0 | |
33177 | RBCB | 0 | 0 | |||||||
33178 | RBCC | 0 | 0 | |||||||
33179 | RBCFX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
33180 | RBCGX | 0 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | |
33181 | RBCI | 0 | 0 | |||||||
33182 | RBCO | 5500 | 5 3/8 | 5 | 5 3/4 | 0 | ||||
33183 | RBCOP | 300 | 4.7500 | 0 | ||||||
33184 | RBCR | 0 | 0 | |||||||
33185 | RBD | 100 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 24 1/4 | 24 3/4 | 1000 | |
33186 | RBDB | 0 | 0 | |||||||
33187 | RBDC | 0 | 0 | |||||||
33188 | RBDF | 0 | 0 | |||||||
33189 | RBDI | 0 | 0 | |||||||
33190 | RBDK | 0 | 0 | |||||||
33191 | RBDL | 0 | 0 | |||||||
33192 | RBDM | 0 | 0 | |||||||
33193 | RBDN | 0 | 0 | |||||||
33194 | RBDO | 0 | 0 | |||||||
33195 | RBDR | 0 | 0 | |||||||
33196 | RBDS | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 1500 | |
33197 | RBDT | 0 | 0 | |||||||
33198 | RBDW | 0 | 0 | |||||||
33199 | RBDY | 0 | 0 | |||||||
33200 | RBEGX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
33201 | RBEP | 0 | 0 | |||||||
33202 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
33203 | RBFL | 0 | 0 | |||||||
33204 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
33205 | RBGFX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
33206 | RBGSX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 | |
33207 | RBIEX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | |
33208 | RBIN | 200 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 5800 | |
33209 | RBK | 100 | 33 3/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 1/8 | 33 1/2 | 400 | |
33210 | RBKC | 0 | 0 | |||||||
33211 | RBKE | 0 | 0 | |||||||
33212 | RBKI | 0 | 0 | |||||||
33213 | RBKL | 0 | 0 | |||||||
33214 | RBKM | 0 | 0 | |||||||
33215 | RBKN | 0 | 0 | |||||||
33216 | RBKO | 0 | 0 | |||||||
33217 | RBKP | 0 | 0 | |||||||
33218 | RBKR | 0 | 0 | |||||||
33219 | RBKS | 0 | 0 | |||||||
33220 | RBKT | 0 | 0 | |||||||
33221 | RBKV | 1000 | 16 3/4 | 15 | 16 3/4 | 0 | ||||
33222 | RBKw | 0 | 0 | |||||||
33223 | RBLI | 0 | 0 | |||||||
33224 | RBM | 0 | 0 | |||||||
33225 | RBMX | 0 | 0 | |||||||
33226 | RBMXF | 0 | 0 | |||||||
33227 | RBNC | 500 | 13 5/8 | 13 1/8 | 13 3/4 | 13 1/8 | 13 3/8 | 13 5/8 | 155800 | |
33228 | RBNF | 200 | 34.0000 | 34.0625 | 34.0625 | 34.0000 | 33.0000 | 34.0000 | 300 | |
33229 | RBNK | 5000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 7 | 6500 | |
33230 | RBNKP | 3000 | 6 5/8 | 6 | 8 | 0 | ||||
33231 | RBNKU | 400 | 7 | 6 | 8 1/2 | 0 | ||||
33232 | RBNKW | 100 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
33233 | RBNP | 0 | 0 | |||||||
33234 | RBOWX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | |
33235 | RBPA | 0 | 0 | |||||||
33236 | RBPAA | 600 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 5/8 | 1200 | |
33237 | RBRG | 0 | 9.2500 | 12.5000 | 0 | |||||
33238 | RBRO | 200 | 0.0001 | 0 | ||||||
33239 | RBRTQ | 0 | 0 | |||||||
33240 | RBSA | 0 | 0 | |||||||
33241 | RBSB | 0 | 0 | |||||||
33242 | RBSFX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
33243 | RBSNQ | 0 | 0 | |||||||
33244 | RBSp | 1000 | 25 7/8 | 0 | ||||||
33245 | RBSpB | 300 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 400 | |||
33246 | RBSpC | 200 | 25 7/8 | 26 | 26 | 25 7/8 | 1200 | |||
33247 | RBSpD | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 6700 | |||
33248 | RBSpX | 300 | 25 3/4 | 0 | ||||||
33249 | RBTC | 0 | 0 | |||||||
33250 | RBTCX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
33251 | RBTFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
33252 | RBUR | 0 | 0 | |||||||
33253 | RBVA | 0 | 0 | |||||||
33254 | RBXD | 0 | 0 | |||||||
33255 | RBp | 14700 | 66 11/32 | 0 | ||||||
33256 | RC | 400 | 7 5/8 | 7 3/8 | 8 | 0 | ||||
33257 | RCA | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/4 | 400 | |
33258 | RCAA | 0 | 0 | |||||||
33259 | RCAC | 0 | 0 | |||||||
33260 | RCAE | 0 | 0 | |||||||
33261 | RCAI | 0 | 0 | |||||||
33262 | RCAL | 0 | 0 | |||||||
33263 | RCALY | 0 | 8.5000 | 0 | ||||||
33264 | RCAN | 0 | 0 | |||||||
33265 | RCAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.73 | 2.66 | 5311 | |
33266 | RCBC | 600 | 22.0000 | 0 | ||||||
33267 | RCC | 0 | 0 | |||||||
33268 | RCCB | 0 | 0 | |||||||
33269 | RCCC | 1100 | 10 1/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 4600 | |
33270 | RCEM | 3300 | 0.1562 | 0.1562 | 0.4687 | 0 | ||||
33271 | RCEP | 0 | 0 | |||||||
33272 | RCEPF | 0 | 0.4700 | 0 | ||||||
33273 | RCG | 0 | 0 | |||||||
33274 | RCGE | 0 | 0 | |||||||
33275 | RCGEO | 100 | 63.0000 | 0 | ||||||
33276 | RCGI | 500 | 36 3/4 | 37 1/2 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/2 | 800 | |
33277 | RCGP | 0 | 0 | |||||||
33278 | RCH | 100 | 12 3/4 | 0 | ||||||
33279 | RCHF | 500 | 23 3/8 | 23 1/2 | 23 7/8 | 23 3/8 | 23 3/8 | 23 7/8 | 48700 | |
33280 | RCHI | 1000 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
33281 | RCHTX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
33282 | RCHY | 500 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 1100 | |
33283 | RCI | 200 | 23 1/8 | 23 3/4 | 24 1/8 | 0 | ||||
33284 | RCI.A | 0 | 0 | |||||||
33285 | RCI.B | 0 | 0 | |||||||
33286 | RCIA | 0 | 0 | |||||||
33287 | RCIB | 0 | 0 | |||||||
33288 | RCIBF | 0 | 0 | |||||||
33289 | RCIC | 0 | 0 | |||||||
33290 | RCII | 700 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 301900 | |
33291 | RCIM | 0 | 0 | |||||||
33292 | RCIP | 0 | 0 | |||||||
33293 | RCIR | 0 | 0 | |||||||
33294 | RCIS | 0 | 0 | |||||||
33295 | RCIT | 0 | 0 | |||||||
33296 | RCIX | 0 | 0 | |||||||
33297 | RCIY | 0 | 0 | |||||||
33298 | RCKY | 1000 | 8 7/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 18700 | |
33299 | RCL | 100 | 26 5/8 | 27 | 27 1/2 | 0 | ||||
33300 | RCLA | 0 | 0 | |||||||
33301 | RCLB | 0 | 0 | |||||||
33302 | RCLG | 0 | 0 | |||||||
33303 | RCLI | 0 | 0 | |||||||
33304 | RCLL | 0 | 0 | |||||||
33305 | RCLN | 0 | 0 | |||||||
33306 | RCLT | 0 | 0 | |||||||
33307 | RCLY | 0 | 0 | |||||||
33308 | RCM | 100 | 49 1/8 | 49 1/8 | 49 1/8 | 49 1/8 | 48 3/4 | 49 1/2 | 200 | |
33309 | RCM.A | 0 | 0 | |||||||
33310 | RCM.B | 0 | 0 | |||||||
33311 | RCMC | 8000 | 0.1250 | 0.1562 | 0.1562 | 0.1250 | 0.1250 | 0.1875 | 38000 | |
33312 | RCMFX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | |
33313 | RCMH | 0 | 0 | |||||||
33314 | RCMI | 0 | 0 | |||||||
33315 | RCMIF | 0 | 0 | |||||||
33316 | RCML | 0 | 0 | |||||||
33317 | RCMM | 0 | 0 | |||||||
33318 | RCMN | 0 | 0 | |||||||
33319 | RCMO | 0 | 0 | |||||||
33320 | RCMS | 0 | 0 | |||||||
33321 | RCMT | 4000 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 24900 | |
33322 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
33323 | RCMTZ | 5000 | 7/16 | 1/4 | 9/16 | 0 | ||||
33324 | RCMW | 0 | 0 | |||||||
33325 | RCN | 200 | 19 7/8 | 21 3/4 | 22 3/8 | 0 | ||||
33326 | RCNL | 0 | 0 | |||||||
33327 | RCNS | 0 | 0 | |||||||
33328 | RCNY | 0 | 0 | |||||||
33329 | RCOM | 400 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 400 | |||
33330 | RCOR | 0 | 0 | |||||||
33331 | RCORF | 600 | 4 3/8 | 4 3/4 | 4 3/4 | 4 | 4 3/8 | 4 7/16 | 222100 | |
33332 | RCOT | 100 | 14 1/4 | 14 1/4 | 14 5/8 | 14 | 14 1/4 | 14 5/8 | 21000 | |
33333 | RCOXX | 0 | 0.67 | 2.23 | 2.25 | 347 | ||||
33334 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
33335 | RCPA | 0 | 0 | |||||||
33336 | RCPH | 10500 | 0.5000 | 0.5000 | 4.5000 | 0 | ||||
33337 | RCPI | 0 | 0 | |||||||
33338 | RCPU | 0 | 0 | |||||||
33339 | RCPY | 0 | 0 | |||||||
33340 | RCRE | 0 | 0 | |||||||
33341 | RCRS | 600 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
33342 | RCS | 1600 | 10 | 10 | 10 | 9 7/8 | 112200 | |||
33343 | RCSA | 0 | 0 | |||||||
33344 | RCSB | 1500 | 27 7/8 | 27 1/4 | 28 1/8 | 27 1/8 | 27 3/4 | 28 | 237400 | |
33345 | RCSBP | 0 | 0 | |||||||
33346 | RCSY | 0 | 0 | |||||||
33347 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
33348 | RCVAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.34 | 0 | |
33349 | RCVBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
33350 | RCVGX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.95 | 0 | |
33351 | RCVI | 2100 | 1.0000 | 1.0000 | 6.0000 | 0 | ||||
33352 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
33353 | RD | 300 | 163 1/8 | 162 7/8 | 163 1/8 | 162 5/8 | 162 5/8 | 164 7/8 | 2400 | |
33354 | RDA | 400 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/4 | 40 3/4 | 600 | |
33355 | RDA.A | 0 | 0 | |||||||
33356 | RDAA | 0 | 0 | |||||||
33357 | RDAE | 0 | 0 | |||||||
33358 | RDAG | 0 | 0 | |||||||
33359 | RDAO | 0 | 0 | |||||||
33360 | RDAR | 0 | 0 | |||||||
33361 | RDAS | 0 | 0 | |||||||
33362 | RDAT | 0 | 0 | |||||||
33363 | RDB | 200 | 37 7/8 | 37 3/8 | 38 1/8 | 0 | ||||
33364 | RDBC | 0 | 0 | |||||||
33365 | RDBR | 0 | 0 | |||||||
33366 | RDC | 100 | 20 1/4 | 20 3/8 | 20 1/2 | 20 1/4 | 20 1/8 | 20 1/2 | 1400 | |
33367 | RDCC | 0 | 0 | |||||||
33368 | RDCD | 0 | 0 | |||||||
33369 | RDCH | 0 | 0 | |||||||
33370 | RDCI | 0 | 0 | |||||||
33371 | RDCK | 0 | 0 | |||||||
33372 | RDCL | 0 | 0 | |||||||
33373 | RDCM | 0 | 0 | |||||||
33374 | RDCO | 0 | 0 | |||||||
33375 | RDCP | 0 | 0 | |||||||
33376 | RDCS | 0 | 0 | |||||||
33377 | RDCT | 0 | 0 | |||||||
33378 | RDCV | 0 | 0 | |||||||
33379 | RDCY | 0 | 0 | |||||||
33380 | RDGC | 300 | 9.5000 | 0 | ||||||
33381 | RDGCA | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 3/8 | 2000 | |
33382 | RDHS | 1000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 18 1/4 | 19 5/8 | 1400 | |
33383 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
33384 | RDIC | 3000 | 8 11/16 | 8 7/16 | 8 11/16 | 8 7/16 | 8 7/16 | 8 11/16 | 4500 | |
33385 | RDIO | 0 | 0 | |||||||
33386 | RDIOA | 1000 | 13 1/8 | 12 7/8 | 13 1/8 | 12 7/8 | 13 1/8 | 13 3/8 | 30800 | |
33387 | RDIOU | 200 | 20 | 20 | 21 | 0 | ||||
33388 | RDIOW | 1500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/2 | 10100 | |
33389 | RDIOZ | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 5500 | |
33390 | RDIS | 110 | 10.0000 | 0 | ||||||
33391 | RDK | 100 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 500 | |||
33392 | RDKN | 0 | 0 | |||||||
33393 | RDKO | 0 | 0 | |||||||
33394 | RDL/B | 500 | 75 | 0 | ||||||
33395 | RDL/WS/B | 1000 | 1/2 | 3/8 | 9/16 | 0 | ||||
33396 | RDM | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
33397 | RDMA | 0 | 0 | |||||||
33398 | RDMD | 0 | 0 | |||||||
33399 | RDMG | 0 | 0 | |||||||
33400 | RDMN | 1300 | 27 3/4 | 27 7/8 | 27 7/8 | 27 1/2 | 27 5/8 | 28 | 36900 | |
33401 | RDMR | 0 | 0 | |||||||
33402 | RDMS | 0 | 0 | |||||||
33403 | RDMX | 0 | 0 | |||||||
33404 | RDNG | 0 | 0 | |||||||
33405 | RDNL | 0 | 0 | |||||||
33406 | RDNU | 0 | 0 | |||||||
33407 | RDOX | 2200 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
33408 | RDR | 0 | 0 | |||||||
33409 | RDRT | 1000 | 20 5/8 | 19 7/8 | 20 3/4 | 19 1/2 | 20 1/2 | 20 3/4 | 3111000 | |
33410 | RDS | 0 | 0 | |||||||
33411 | RDUSC | 3400 | 1 5/8 | 1 9/16 | 1 5/8 | 1906500 | ||||
33412 | RDVA | 1900 | 0.5312 | 0.5312 | 0.7500 | 0 | ||||
33413 | RDVU | 50000 | 0.0200 | 0 | ||||||
33414 | RDW | 0 | 0 | |||||||
33415 | RDYN | 3500 | 1.6875 | 1.9375 | 1.9375 | 1.6875 | 1.6875 | 1.8750 | 8300 | |
33416 | RE | 3300 | 26 5/8 | 25 3/8 | 26 | 0 | ||||
33417 | REA | 300 | 7 3/4 | 7 7/8 | 8 1/4 | 0 | ||||
33418 | REAGX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.74 | 0 | |
33419 | REAL | 200 | 5 5/8 | 5 5/8 | 5 7/8 | 0 | ||||
33420 | REB | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 1500 | |||
33421 | REBp | 200 | 10 1/2 | 0 | ||||||
33422 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
33423 | RECC | 200 | 0.2500 | 0 | ||||||
33424 | RECT | 5500 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.3750 | 0.5625 | 8500 | |
33425 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
33426 | RED | 400 | 25 1/8 | 0 | ||||||
33427 | REDB | 500 | 24 | 24 1/4 | 24 1/4 | 23 1/4 | 23 1/4 | 24 | 144900 | |
33428 | REDC | 0 | 0 | |||||||
33429 | REDE | 0 | 0 | |||||||
33430 | REDF | 100 | 11 3/4 | 11 13/16 | 12 | 11 3/4 | 11 3/4 | 12 | 11500 | |
33431 | REDI | 10000 | 17/64 | 11/32 | 11/32 | 17/64 | 1/4 | 9/32 | 524500 | |
33432 | REDP | 0 | 0 | |||||||
33433 | REDPY | 0 | 0 | |||||||
33434 | REDS | 0 | 0 | |||||||
33435 | REDW | 1000 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 10.1250 | 1000 | |
33436 | REED | 2000 | 7 1/4 | 7 1/2 | 7 3/4 | 0 | ||||
33437 | REEX | 500 | 1.6250 | 1.3750 | 1.6250 | 1.3750 | 1.3750 | 1.8750 | 1000 | |
33438 | REF | 300 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
33439 | REFC | 0 | 0 | |||||||
33440 | REFL | 0 | 0 | |||||||
33441 | REFN | 3000 | 7.5000 | 7.5000 | 8.1250 | 0 | ||||
33442 | REFO | 0 | 0 | |||||||
33443 | REFR | 100 | 8 1/2 | 8 1/4 | 9 | 8 1/4 | 8 1/2 | 8 3/4 | 23600 | |
33444 | REG | 600 | 22 1/8 | 22 | 22 3/8 | 0 | ||||
33445 | REGA | 3000 | 11.8125 | 0 | ||||||
33446 | REGAX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 18.63 | 0 | |
33447 | REGC | 0 | 0 | |||||||
33448 | REGH | 0 | 0 | |||||||
33449 | REGI | 1000 | 41 5/8 | 41 | 41 5/8 | 40 1/4 | 41 1/8 | 41 5/8 | 10800 | |
33450 | REGIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
33451 | REGL | 5000 | 27 1/2 | 27 1/2 | 28 | 27 1/4 | 27 1/2 | 28 | 237800 | |
33452 | REGN | 200 | 22 1/4 | 22 7/8 | 23 | 22 | 22 | 22 1/4 | 234200 | |
33453 | REGR | 0 | 0 | |||||||
33454 | REGRF | 0 | 1.0950 | 0 | ||||||
33455 | REGT | 2500 | 0.0500 | 0.0500 | 0.1875 | 0 | ||||
33456 | REHB | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 200 | |
33457 | REIN | 1000 | 10 | 10 | 10 1/2 | 9 1/2 | 9 1/2 | 10 | 14200 | |
33458 | REL | 1500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 3/8 | 1500 | |
33459 | RELC | 0 | 0 | |||||||
33460 | RELE | 0 | 0 | |||||||
33461 | RELEF | 400 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 8200 | |
33462 | RELG | 0 | 0 | |||||||
33463 | RELGW | 100 | 2.3750 | 2.3750 | 2.5000 | 0 | ||||
33464 | RELH | 0 | 0 | |||||||
33465 | RELHW | 0 | 0 | |||||||
33466 | RELI | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 100 | |
33467 | RELL | 300 | 7 3/4 | 7 3/4 | 8 1/2 | 0 | ||||
33468 | RELLB | 0 | 0 | |||||||
33469 | RELM | 0 | 0 | |||||||
33470 | RELT | 3500 | 0.3500 | 0.2500 | 0.4375 | 0 | ||||
33471 | RELV | 2000 | 7 3/4 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 24500 | |
33472 | RELY | 5000 | 18 7/8 | 18 7/8 | 19 | 18 5/8 | 18 5/8 | 18 7/8 | 25000 | |
33473 | REMC | 800 | 12 | 11 5/8 | 12 | 11 1/8 | 11 5/8 | 12 | 49300 | |
33474 | REME | 0 | 0 | |||||||
33475 | REMI | 200 | 14 3/4 | 14 5/8 | 15 1/8 | 14 5/8 | 14 3/4 | 15 1/8 | 101000 | |
33476 | REMX | 100 | 21 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 17300 | |
33477 | REN | 100 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 3100 | |
33478 | RENA | 0 | 0 | |||||||
33479 | RENB | 0 | 0 | |||||||
33480 | REND | 0 | 0 | |||||||
33481 | RENEY | 0 | 0 | |||||||
33482 | RENG | 5000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 7200 | |
33483 | RENL | 0 | 0 | |||||||
33484 | RENN | 1000 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
33485 | RENO | 500 | 7 3/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 7/16 | 7 1/2 | 245700 | |
33486 | RENS | 200 | 46 3/4 | 46 1/4 | 47 1/4 | 45 1/4 | 46 1/2 | 46 3/4 | 49600 | |
33487 | RENT | 1000 | 4 | 4 | 4 1/16 | 3 7/8 | 3 15/16 | 4 | 34900 | |
33488 | RENX | 0 | 0 | |||||||
33489 | REO | 200 | 2 | 2 | 2 | 2 | 200 | |||
33490 | REOE | 0 | 0 | |||||||
33491 | REOG | 0 | 0 | |||||||
33492 | REOP | 300 | 10.0000 | 0 | ||||||
33493 | REP | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/4 | 34 7/8 | 200 | |
33494 | REPB | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 3/8 | 300 | |
33495 | REPEX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
33496 | REPH | 0 | 0 | |||||||
33497 | REPI | 0 | 0 | |||||||
33498 | REPM | 0 | 0 | |||||||
33499 | REPO | 0 | 0 | |||||||
33500 | REPR | 100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1050 | 0.1250 | 100 | |
33501 | REPS | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 14400 | |
33502 | REPT | 400 | 17 7/8 | 17 3/8 | 17 7/8 | 17 3/8 | 17 1/2 | 17 7/8 | 3500 | |
33503 | RES | 1000 | 11 3/4 | 12 1/2 | 12 3/4 | 0 | ||||
33504 | RESA | 0 | 0 | |||||||
33505 | RESC | 400 | 13 | 13 1/2 | 13 3/4 | 13 | 13 | 13 3/4 | 2900 | |
33506 | RESI | 0 | 0 | |||||||
33507 | RESM | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 600 | |
33508 | RESP | 700 | 23 1/8 | 23 5/8 | 24 | 22 1/2 | 23 | 23 1/2 | 63200 | |
33509 | RESR | 1000 | 6 | 6 1/2 | 6 1/2 | 6 | 5 3/4 | 6 3/4 | 3000 | |
33510 | RESY | 100 | 1 3/4 | 2 | 2 1/2 | 0 | ||||
33511 | RESYD | 100 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
33512 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
33513 | RET | 500 | 32 | 0 | ||||||
33514 | RETB | 0 | 0 | |||||||
33515 | RETC | 0 | 0 | |||||||
33516 | RETK | 0 | 0 | |||||||
33517 | RETKQ | 300 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
33518 | RETR | 0 | 0 | |||||||
33519 | RETX | 1000 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 254700 | |
33520 | REV | 400 | 32 | 31 1/2 | 31 7/8 | 0 | ||||
33521 | REVA | 0 | 0 | |||||||
33522 | REVC | 0 | 0 | |||||||
33523 | REVE | 0 | 0 | |||||||
33524 | REVG | 0 | 0 | |||||||
33525 | REVH | 0 | 0 | |||||||
33526 | REVI | 0 | 0 | |||||||
33527 | REVK | 0 | 0 | |||||||
33528 | REVL | 3500 | 7.7500 | 0 | ||||||
33529 | REVLO | 0 | 0 | |||||||
33530 | REVLP | 0 | 0 | |||||||
33531 | REVN | 0 | 0 | |||||||
33532 | REVO | 0 | 0 | |||||||
33533 | REVP | 0 | 0 | |||||||
33534 | REVR | 0 | 0 | |||||||
33535 | REVT | 0 | 0 | |||||||
33536 | REVV | 0 | 0 | |||||||
33537 | REVX | 0 | 0 | |||||||
33538 | REX | 0 | 0 | |||||||
33539 | REXC | 0 | 0 | |||||||
33540 | REXD | 0 | 0 | |||||||
33541 | REXI | 1000 | 15 | 14 3/4 | 15 | 14 1/4 | 14 1/4 | 15 | 4600 | |
33542 | REXL | 200 | 10 | 9 3/4 | 10 | 9 3/4 | 9 7/8 | 10 | 4600 | |
33543 | REXM | 0 | 0 | |||||||
33544 | REXMY | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 200 | |
33545 | REXN | 0 | 0 | |||||||
33546 | REXNQ | 0 | 0 | |||||||
33547 | REXQ | 0 | 0 | |||||||
33548 | REXQC | 0 | 0 | |||||||
33549 | REXW | 300 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | ||||
33550 | REY | 100 | 26 3/4 | 26 5/8 | 27 1/2 | 0 | ||||
33551 | REYC | 0 | 0 | |||||||
33552 | REYN | 0 | 0 | |||||||
33553 | REYO | 0 | 0 | |||||||
33554 | REYR | 0 | 0 | |||||||
33555 | RF | 0 | 0 | |||||||
33556 | RFA | 0 | 12 1/4 | 12 5/8 | 0 | |||||
33557 | RFAC | 0 | 0 | |||||||
33558 | RFBAX | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 6.02 | 0 | |
33559 | RFBCP | 0 | 0 | |||||||
33560 | RFDG | 0 | 0 | |||||||
33561 | RFED | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/2 | 17 5/8 | 1449400 | |
33562 | RFEDP | 1500 | 64 5/8 | 64 1/2 | 66 1/4 | 0 | ||||
33563 | RFGP | 0 | 0 | |||||||
33564 | RFGXX | 0 | 0.08 | 4.34 | 4.44 | 5520 | ||||
33565 | RFI | 600 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 600 | |
33566 | RFIEX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.59 | 0 | |
33567 | RFIL | 1000 | 5.5000 | 5.6250 | 5.6250 | 5.5000 | 5.5000 | 5.8750 | 1600 | |
33568 | RFIT | 0 | 0 | |||||||
33569 | RFIXX | 0 | 0.20 | 4.43 | 4.53 | 18221 | ||||
33570 | RFMC | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1000 | |
33571 | RFMCW | 600 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 600 | |
33572 | RFMCZ | 600 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 1/8 | 10600 | |
33573 | RFMI | 500 | 9 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 8100 | |
33574 | RFML | 1500 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
33575 | RFOX | 6200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
33576 | RFP | 300 | 2 13/16 | 2 7/8 | 2 15/16 | 2 13/16 | 1300 | |||
33577 | RFPC | 0 | 0 | |||||||
33578 | RFPCK | 0 | 0 | |||||||
33579 | RFPCZ | 0 | 0 | |||||||
33580 | RFPL | 0 | 0 | |||||||
33581 | RFPN | 0 | 0 | |||||||
33582 | RFPS | 0 | 0 | |||||||
33583 | RFR | 200 | 8 5/8 | 8 3/8 | 9 3/8 | 0 | ||||
33584 | RFRQ | 200 | 3.7500 | 3.7500 | 4.2500 | 0 | ||||
33585 | RFS | 2000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 5900 | |||
33586 | RFSAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 | |
33587 | RFSC | 0 | 0 | |||||||
33588 | RFSI | 2000 | 16 1/8 | 16 | 16 1/4 | 0 | ||||
33589 | RFSV | 2000 | 12.5000 | 12.0000 | 12.5000 | 12.0000 | 4000 | |||
33590 | RFTLF | 0 | 0 | |||||||
33591 | RFTN | 100 | 21 | 20 | 20 3/4 | 0 | ||||
33592 | RFUG | 0 | 0 | |||||||
33593 | RFUGX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.85 | 0 | |
33594 | RFXIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
33595 | RG | 2000 | 7 | 7 3/8 | 8 | 0 | ||||
33596 | RGA | 300 | 41 3/8 | 43 3/8 | 44 | 0 | ||||
33597 | RGAB | 0 | 0 | |||||||
33598 | RGAN | 0 | 0 | |||||||
33599 | RGAR | 0 | 0 | |||||||
33600 | RGB | 500 | 13 | 13 | 13 | 13 | 500 | |||
33601 | RGBK | 100 | 49 5/8 | 49 1/2 | 49 5/8 | 49 3/8 | 49 3/8 | 49 5/8 | 27500 | |
33602 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
33603 | RGC | 500 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 3000 | |||
33604 | RGCB | 0 | 0 | |||||||
33605 | RGCC | 0 | 0 | |||||||
33606 | RGCI | 0 | 0 | |||||||
33607 | RGCO | 900 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/2 | 900 | |
33608 | RGCR | 0 | 0 | |||||||
33609 | RGEL | 2000 | 2.7500 | 0 | ||||||
33610 | RGEN | 25000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 5/16 | 1 7/16 | 50400 | |
33611 | RGEQ | 10000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
33612 | RGF | 5000 | 11/16 | 0 | ||||||
33613 | RGFC | 1000 | 18 3/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 5000 | |
33614 | RGFIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
33615 | RGFN | 500 | 6.3750 | 0 | ||||||
33616 | RGFX | 200 | 9 | 9 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 25500 | |
33617 | RGH | 0 | 0 | |||||||
33618 | RGHP | 0 | 0 | |||||||
33619 | RGI | 3000 | 7/16 | 0 | ||||||
33620 | RGIAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
33621 | RGIS | 4600 | 25 11/16 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 52700 | |
33622 | RGLD | 1000 | 13 | 13 3/8 | 13 1/2 | 13 | 13 | 13 1/4 | 9700 | |
33623 | RGLI | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 300 | |
33624 | RGLIP | 0 | 0 | |||||||
33625 | RGNT | 3000 | 6 | 5 1/4 | 6 | 0 | ||||
33626 | RGNX | 7400 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
33627 | RGO | 200 | 8 | 7 3/4 | 8 1/4 | 0 | ||||
33628 | RGOG | 0 | 0 | |||||||
33629 | RGOI | 0 | 0 | |||||||
33630 | RGOT | 0 | 0 | |||||||
33631 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
33632 | RGR | 100 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 3/8 | 18 7/8 | 800 | |
33633 | RGRL | 0 | 0 | |||||||
33634 | RGRM | 0 | 0 | |||||||
33635 | RGRN | 0 | 0 | |||||||
33636 | RGRP | 0 | 0 | |||||||
33637 | RGRX | 0 | 0 | |||||||
33638 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
33639 | RGS | 400 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 3/8 | 18 3/4 | 700 | |
33640 | RGSR | 0 | 0 | |||||||
33641 | RGST | 0 | 0 | |||||||
33642 | RGSV | 0 | 0 | |||||||
33643 | RGT | 200 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
33644 | RGTC | 400 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 1100 | |
33645 | RGTCX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
33646 | RGTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.92 | 5.03 | 2984 | |
33647 | RGU | 0 | 0 | |||||||
33648 | RGUS | 500 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 21700 | |
33649 | RHAB | 0 | 0 | |||||||
33650 | RHBC | 100 | 18 1/2 | 18 1/8 | 19 | 18 1/8 | 18 1/2 | 18 7/8 | 55700 | |
33651 | RHC | 100 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 1/4 | 15 5/8 | 200 | |
33652 | RHCB | 0 | 0 | |||||||
33653 | RHCI | 2000 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 1/2 | 2 5/8 | 8300 | |
33654 | RHCS | 4600 | 3 9/32 | 3 1/4 | 3 9/32 | 3 1/4 | 3 1/4 | 3 3/8 | 5900 | |
33655 | RHCSU | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 | 300 | |
33656 | RHCSW | 0 | 0 | |||||||
33657 | RHCSZ | 0 | 0 | |||||||
33658 | RHD | 100 | 7 1/2 | 6 3/4 | 7 1/8 | 0 | ||||
33659 | RHDK | 0 | 0 | |||||||
33660 | RHDL | 0 | 0 | |||||||
33661 | RHDR | 0 | 0 | |||||||
33662 | RHDS | 0 | 0 | |||||||
33663 | RHDT | 0 | 0 | |||||||
33664 | RHEM | 1600 | 2 | 1 5/8 | 2 1/8 | 0 | ||||
33665 | RHG | 100 | 20 3/8 | 0 | ||||||
33666 | RHGD | 0 | 0 | |||||||
33667 | RHGE | 0 | 0 | |||||||
33668 | RHGI | 0 | 0 | |||||||
33669 | RHGL | 0 | 0 | |||||||
33670 | RHGW | 0 | 0 | |||||||
33671 | RHH | 800 | 7 7/8 | 7 3/4 | 8 3/8 | 0 | ||||
33672 | RHHR | 0 | 0 | |||||||
33673 | RHI | 100 | 39 1/8 | 38 1/2 | 39 5/8 | 0 | ||||
33674 | RHIA | 0 | 0 | |||||||
33675 | RHIF | 0 | 0 | |||||||
33676 | RHII | 0 | 0 | |||||||
33677 | RHIL | 0 | 0 | |||||||
33678 | RHIM | 0 | 0 | |||||||
33679 | RHIR | 0 | 0 | |||||||
33680 | RHIT | 0 | 0 | |||||||
33681 | RHIW | 0 | 0 | |||||||
33682 | RHIY | 0 | 0 | |||||||
33683 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
33684 | RHJSX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
33685 | RHL | 0 | 346.11 | 346.11 | 346.11 | 346.11 | 0 | |||
33686 | RHLD | 0 | 0 | |||||||
33687 | RHMH | 0 | 3.7500 | 5.2500 | 0 | |||||
33688 | RHOD | 0 | 0 | |||||||
33689 | RHOM | 5000 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/4 | 9800 | |
33690 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
33691 | RHPSW | 300 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
33692 | RHR | 5100 | 18 3/4 | 18 1/2 | 18 7/8 | 0 | ||||
33693 | RHRA | 0 | 0 | |||||||
33694 | RHRK | 0 | 0 | |||||||
33695 | RHRL | 0 | 0 | |||||||
33696 | RHRM | 0 | 0 | |||||||
33697 | RHRT | 0 | 0 | |||||||
33698 | RHS | 1000 | 11 1/8 | 10 7/8 | 11 | 0 | ||||
33699 | RHSA | 0 | 0 | |||||||
33700 | RHSC | 0 | 0 | |||||||
33701 | RHSI | 0 | 0 | |||||||
33702 | RHSL | 0 | 0 | |||||||
33703 | RHSM | 0 | 0 | |||||||
33704 | RHSN | 0 | 0 | |||||||
33705 | RHSR | 0 | 0 | |||||||
33706 | RHST | 0 | 0 | |||||||
33707 | RHT | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 500 | |||
33708 | RI | 400 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 3/8 | 400 | |
33709 | RIA | 0 | 223.10 | 0 | ||||||
33710 | RIB | 0 | 221.49 | 0 | ||||||
33711 | RIBDX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 | |
33712 | RIBI | 1000 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 59600 | |
33713 | RIBS | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
33714 | RIC | 0 | 0 | |||||||
33715 | RICA | 500 | 3 1/4 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 1900 | |
33716 | RICE | 2500 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
33717 | RICK | 500 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/4 | 6200 | |
33718 | RICKW | 2000 | 2 7/32 | 2 15/64 | 2 15/64 | 2 7/32 | 2 1/8 | 2 5/16 | 3400 | |
33719 | RICO | 0 | 0 | |||||||
33720 | RICOY | 0 | 0 | |||||||
33721 | RIDE | 200 | 9 3/4 | 10 1/8 | 10 1/8 | 8 7/8 | 9 5/8 | 10 | 476200 | |
33722 | RIDG | 0 | 0 | |||||||
33723 | RIDL | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 3/16 | 8500 | |
33724 | RIEAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.85 | 0 | |
33725 | RIEIX | 0 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | |
33726 | RIEQX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
33727 | RIF | 500 | 9 3/4 | 10 | 10 1/2 | 0 | ||||
33728 | RIFA | 0 | 0 | |||||||
33729 | RIG | 100 | 63 1/2 | 62 1/2 | 63 1/4 | 0 | ||||
33730 | RIGAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 | |
33731 | RIGB | 0 | 0 | |||||||
33732 | RIGC | 0 | 0 | |||||||
33733 | RIGD | 0 | 0 | |||||||
33734 | RIGI | 0 | 0 | |||||||
33735 | RIGL | 0 | 0 | |||||||
33736 | RIGM | 0 | 0 | |||||||
33737 | RIGN | 0 | 0 | |||||||
33738 | RIGO | 0 | 0 | |||||||
33739 | RIGP | 0 | 0 | |||||||
33740 | RIGR | 0 | 0 | |||||||
33741 | RIGS | 400 | 16 1/4 | 16 3/8 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 195000 | |
33742 | RIGSP | 3600 | 28.8750 | 0 | ||||||
33743 | RIGT | 0 | 0 | |||||||
33744 | RIGTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
33745 | RII | 1000 | 1 | 0 | ||||||
33746 | RIIG | 0 | 0 | |||||||
33747 | RIIV | 100 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.5300 | 5600 | |
33748 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
33749 | RIMBX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
33750 | RIMEX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
33751 | RIMFX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
33752 | RIMG | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 1100 | |
33753 | RIMSX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | |
33754 | RINEX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
33755 | RING | 2900 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/16 | 3900 | |
33756 | RINT | 2000 | 1 1/2 | 1 1/2 | 2 1/8 | 0 | ||||
33757 | RINTU | 4000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 9200 | |
33758 | RINTW | 28000 | 1/4 | 1/4 | 1 | 0 | ||||
33759 | RIO | 0 | 0 | |||||||
33760 | RIOA | 0 | 0 | |||||||
33761 | RIOG | 0 | 0 | |||||||
33762 | RIOH | 0 | 0 | |||||||
33763 | RIPY | 0 | 0 | |||||||
33764 | RISC | 5000 | 12 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 140800 | |
33765 | RISCX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.89 | 0 | |
33766 | RISKA | 1000 | 1.4062 | 1.4062 | 1.7500 | 0 | ||||
33767 | RISTX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.88 | 0 | |
33768 | RISXX | 0 | 0.37 | 2.34 | 2.37 | 3000 | ||||
33769 | RIT | 300 | 12 3/8 | 10 3/8 | 11 1/8 | 0 | ||||
33770 | RITBX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | |
33771 | RITCX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
33772 | RITEX | 0 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | |
33773 | RITGX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
33774 | RITIX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
33775 | RITP | 0 | 0 | |||||||
33776 | RITR | 0 | 0 | |||||||
33777 | RITS | 0 | 0 | |||||||
33778 | RITXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.88 | 4.88 | 984 | |
33779 | RITY | 0 | 0 | |||||||
33780 | RITZ | 0 | 0 | |||||||
33781 | RITZE | 0 | 0 | |||||||
33782 | RIV | 7600 | 15 1/2 | 0 | ||||||
33783 | RIVE | 0 | 0 | |||||||
33784 | RIVI | 0 | 0 | |||||||
33785 | RIVL | 100 | 22 3/4 | 22 1/2 | 22 3/4 | 22 | 22 | 22 3/4 | 7700 | |
33786 | RIVR | 0 | 0 | |||||||
33787 | RIVT | 0 | 0 | |||||||
33788 | RIX | 0 | 225.47 | 224.62 | 225.47 | 224.57 | 224.14 | 225.81 | 0 | |
33789 | RJF | 100 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 24 1/2 | 25 | 2000 | |
33790 | RJFC | 0 | 0 | |||||||
33791 | RJFI | 0 | 0 | |||||||
33792 | RJFK | 0 | 0 | |||||||
33793 | RJFL | 0 | 0 | |||||||
33794 | RJFR | 0 | 0 | |||||||
33795 | RJFS | 0 | 0 | |||||||
33796 | RJFX | 0 | 0 | |||||||
33797 | RJL | 400 | 9 13/16 | 0 | ||||||
33798 | RJR | 0 | 0 | |||||||
33799 | RJRN | 0 | 0 | |||||||
33800 | RKHT | 0 | 0 | |||||||
33801 | RKHTP | 0 | 0 | |||||||
33802 | RKNG | 500 | 13.5000 | 12.5000 | 13.5000 | 12.5000 | 1000 | |||
33803 | RKTN | 900 | 19 3/4 | 19 3/4 | 19 7/8 | 19 3/4 | 19 3/4 | 20 1/4 | 6300 | |
33804 | RKWD | 600 | 0.0100 | 0 | ||||||
33805 | RKWL | 0 | 0 | |||||||
33806 | RKWLA | 100 | 56.2500 | 0 | ||||||
33807 | RKYC | 0 | 0 | |||||||
33808 | RL | 1000 | 30 1/2 | 30 1/4 | 30 5/8 | 0 | ||||
33809 | RLA | 0 | 383.57 | 0 | ||||||
33810 | RLAB | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/8 | 108500 | |
33811 | RLAE | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
33812 | RLB | 0 | 381.68 | 0 | ||||||
33813 | RLC | 100 | 10 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
33814 | RLCC | 0 | 0 | |||||||
33815 | RLCI | 0 | 0 | |||||||
33816 | RLCK | 0 | 0 | |||||||
33817 | RLCL | 0 | 0 | |||||||
33818 | RLCLP | 0 | 0 | |||||||
33819 | RLCM | 0 | 0 | |||||||
33820 | RLCO | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2500 | |
33821 | RLCOW | 1000 | 1/4 | 1/8 | 1/2 | 0 | ||||
33822 | RLCP | 0 | 0 | |||||||
33823 | RLD | 0 | 0 | |||||||
33824 | RLFN | 100 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 100 | |||
33825 | RLI | 100 | 26 3/4 | 26 7/8 | 27 1/8 | 0 | ||||
33826 | RLIC | 0 | 0 | |||||||
33827 | RLIF | 0 | 0 | |||||||
33828 | RLIFA | 700 | 66 | 65 1/2 | 71 1/2 | 0 | ||||
33829 | RLIL | 0 | 0 | |||||||
33830 | RLIN | 300 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 4 7/8 | 5 1/8 | 300 | |
33831 | RLIP | 0 | 0 | |||||||
33832 | RLIU | 0 | 0 | |||||||
33833 | RLLY | 100 | 3 7/8 | 3 1/2 | 4 | 3 1/2 | 3 15/16 | 4 | 359000 | |
33834 | RLLYR | 300 | 1/2 | 1/2 | 11/16 | 0 | ||||
33835 | RLM | 100 | 52 1/4 | 51 3/4 | 52 1/4 | 51 3/4 | 51 7/8 | 52 1/2 | 1300 | |
33836 | RLMC | 0 | 0 | |||||||
33837 | RLME | 0 | 0 | |||||||
33838 | RLMF | 0 | 0 | |||||||
33839 | RLMH | 0 | 0 | |||||||
33840 | RLMK | 0 | 0 | |||||||
33841 | RLML | 0 | 0 | |||||||
33842 | RLMO | 0 | 0 | |||||||
33843 | RLMS | 0 | 0 | |||||||
33844 | RLMT | 0 | 0 | |||||||
33845 | RLMV | 0 | 0 | |||||||
33846 | RLMW | 0 | 0 | |||||||
33847 | RLMX | 0 | 0 | |||||||
33848 | RLMY | 0 | 0 | |||||||
33849 | RLMpD | 200 | 47 1/2 | 0 | ||||||
33850 | RLND | 500 | 20.0000 | 18.0000 | 21.5000 | 0 | ||||
33851 | RLNT | 600 | 22.2500 | 0 | ||||||
33852 | RLP | 0 | 0 | |||||||
33853 | RLP.A | 0 | 0 | |||||||
33854 | RLR | 100 | 50 7/8 | 51 | 51 | 50 7/8 | 50 1/2 | 51 | 1700 | |
33855 | RLRC | 0 | 0 | |||||||
33856 | RLRG | 0 | 0 | |||||||
33857 | RLRI | 0 | 0 | |||||||
33858 | RLRK | 0 | 0 | |||||||
33859 | RLRL | 0 | 0 | |||||||
33860 | RLRM | 0 | 0 | |||||||
33861 | RLRN | 0 | 0 | |||||||
33862 | RLRR | 0 | 0 | |||||||
33863 | RLRT | 0 | 0 | |||||||
33864 | RLRX | 0 | 0 | |||||||
33865 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
33866 | RLRpA | 1000 | 25 | 25 1/8 | 25 1/8 | 25 | 1700 | |||
33867 | RLS | 0 | 314.43 | 0 | ||||||
33868 | RLSF | 1500 | 17.5000 | 17.5000 | 19.0000 | 0 | ||||
33869 | RLTY | 800 | 0.2187 | 0.2187 | 0.2187 | 0.1600 | 0.1600 | 0.2187 | 6800 | |
33870 | RLV | 1000 | 6 1/2 | 0 | ||||||
33871 | RLVAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.44 | 0 | |
33872 | RLX | 0 | 394.81 | 392.22 | 395.48 | 392.22 | 393.59 | 395.38 | 0 | |
33873 | RM | 2000 | 2 3/16 | 1 9/16 | 2 5/16 | 0 | ||||
33874 | RMA | 500 | 21 1/16 | 0 | ||||||
33875 | RMAL | 0 | 0 | |||||||
33876 | RMAN | 0 | 0 | |||||||
33877 | RMAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.90 | 4.97 | 77571 | |
33878 | RMAw | 0 | 0 | |||||||
33879 | RMC | 500 | 5 3/4 | 0 | ||||||
33880 | RMCA | 0 | 0 | |||||||
33881 | RMCF | 100 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 3000 | |
33882 | RMCI | 200 | 21 1/4 | 21 5/16 | 21 1/2 | 21 1/4 | 21 1/4 | 22 3/4 | 16500 | |
33883 | RMCO | 0 | 0 | |||||||
33884 | RMCR | 2500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.7500 | 11500 | |
33885 | RMDA | 600 | 10.5000 | 0 | ||||||
33886 | RMDC | 0 | 0 | |||||||
33887 | RMDY | 100 | 94 1/2 | 95 3/4 | 99 | 93 7/8 | 94 1/4 | 94 1/2 | 193900 | |
33888 | RMED | 100 | 18 1/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/8 | 18 3/8 | 23500 | |
33889 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
33890 | RMGPX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 21.56 | 0 | |
33891 | RMHT | 2000 | 13 1/2 | 13 5/8 | 14 1/4 | 11 3/4 | 13 | 13 1/2 | 320200 | |
33892 | RMI | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 100 | |||
33893 | RMII | 3000 | 2 1/8 | 2 1/2 | 2 5/8 | 2 1/8 | 2 1/8 | 2 3/8 | 11000 | |
33894 | RMIIU | 1000 | 2 5/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 2 7/8 | 84700 | |
33895 | RMIIW | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 3/4 | 2000 | |
33896 | RMIR | 0 | 0 | |||||||
33897 | RMK | 0 | 0 | |||||||
33898 | RML | 38500 | 31 1/8 | 31 1/4 | 31 3/4 | 0 | ||||
33899 | RMLC | 0 | 0 | |||||||
33900 | RMLH | 0 | 0 | |||||||
33901 | RMLK | 0 | 0 | |||||||
33902 | RMLL | 0 | 0 | |||||||
33903 | RMLP | 0 | 0 | |||||||
33904 | RMLQ | 0 | 0 | |||||||
33905 | RMMI | 5000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
33906 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
33907 | RMOC | 400 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/8 | 400 | |
33908 | RMPO | 100 | 5 | 5 | 5 | 5 | 4 7/8 | 5 | 4500 | |
33909 | RMPXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.97 | 5.10 | 3176 | |
33910 | RMR | 1200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 7/8 | 1600 | |
33911 | RMRI | 0 | 0 | |||||||
33912 | RMRN | 0 | 0 | |||||||
33913 | RMRP | 0 | 0 | |||||||
33914 | RMRPO | 200 | 26 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 6400 | |
33915 | RMRPP | 700 | 25 3/4 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 3000 | |
33916 | RMRX | 0 | 0 | |||||||
33917 | RMRY | 0 | 0 | |||||||
33918 | RMS | 0 | 259.03 | 257.94 | 259.03 | 257.94 | 0 | |||
33919 | RMT | 0 | 0 | |||||||
33920 | RMTC | 0 | 0 | |||||||
33921 | RMTL | 0 | 0 | |||||||
33922 | RMTR | 300 | 8 1/8 | 8 1/4 | 8 7/16 | 8 | 8 | 8 1/8 | 331600 | |
33923 | RMTT | 0 | 0 | |||||||
33924 | RMTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.62 | 4.73 | 1120 | |
33925 | RMUC | 10000 | 0.0800 | 0.0600 | 0.1200 | 0 | ||||
33926 | RMUNX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.51 | 0 | |
33927 | RN | 500 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/2 | 27 7/8 | 4800 | |
33928 | RNADX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
33929 | RNB | 500 | 70 1/2 | 71 | 71 3/8 | 0 | ||||
33930 | RNBC | 0 | 0 | |||||||
33931 | RNBH | 0 | 0 | |||||||
33932 | RNBI | 0 | 0 | |||||||
33933 | RNBK | 0 | 0 | |||||||
33934 | RNBO | 200 | 19 1/2 | 19 1/4 | 19 7/8 | 19 | 19 1/8 | 19 1/2 | 73600 | |
33935 | RNBR | 0 | 0 | |||||||
33936 | RNBS | 0 | 0 | |||||||
33937 | RNBT | 0 | 0 | |||||||
33938 | RNBY | 0 | 0 | |||||||
33939 | RNBpC | 700 | 25 | 0 | ||||||
33940 | RNBpD | 800 | 22 1/4 | 0 | ||||||
33941 | RNBpE | 10000 | 25 3/16 | 0 | ||||||
33942 | RNCG | 1000 | 3.2500 | 0 | ||||||
33943 | RNCO | 500 | 21 3/16 | 21 1/2 | 21 1/2 | 21 | 21 | 21 3/4 | 9600 | |
33944 | RNDEY | 0 | 6.1000 | 0 | ||||||
33945 | RNIC | 200 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 5200 | |
33946 | RNJ | 0 | 11 5/8 | 12 | 0 | |||||
33947 | RNJI | 0 | 0 | |||||||
33948 | RNK | 0 | 0 | |||||||
33949 | RNLG | 0 | 0 | |||||||
33950 | RNLXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.62 | 4.64 | 323 | |
33951 | RNMC | 100 | 320.0000 | 300.0000 | 345.0000 | 0 | ||||
33952 | RNO | 100 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 6 | 9 | 100 | |
33953 | RNOA | 0 | 0 | |||||||
33954 | RNOC | 0 | 0 | |||||||
33955 | RNOI | 0 | 0 | |||||||
33956 | RNOM | 0 | 0 | |||||||
33957 | RNOO | 0 | 0 | |||||||
33958 | RNOR | 0 | 0 | |||||||
33959 | RNOT | 0 | 0 | |||||||
33960 | RNOW | 0 | 0 | |||||||
33961 | RNR | 300 | 28 | 0 | ||||||
33962 | RNRC | 300 | 17 5/8 | 18 | 18 | 17 5/8 | 17 | 18 | 4100 | |
33963 | RNRE | 0 | 0 | |||||||
33964 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
33965 | RNTK | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 2500 | |
33966 | RNTL | 1500 | 0.0125 | 0.0150 | 0.0350 | 0 | ||||
33967 | RNTXX | 0 | 0.50 | 2.68 | 2.89 | 781 | ||||
33968 | RNY | 600 | 12 1/4 | 0 | ||||||
33969 | RNYT | 0 | 0 | |||||||
33970 | RNYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.74 | 2.62 | 2797 | |
33971 | RNpB | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/8 | 200 | |
33972 | RNpC | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 3/8 | 5 3/4 | 1000 | |
33973 | RNpDw | 0 | 0 | |||||||
33974 | RNpT | 1200 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
33975 | ROAD | 5000 | 15 3/4 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 101800 | |
33976 | ROBC | 0 | 0 | |||||||
33977 | ROBE | 0 | 0 | |||||||
33978 | ROBEU | 0 | 0 | |||||||
33979 | ROBN | 200 | 22 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 34100 | |
33980 | ROBO | 0 | 0 | |||||||
33981 | ROBOF | 800 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 800 | |
33982 | ROBV | 2500 | 14 1/8 | 14 1/2 | 14 1/2 | 14 1/8 | 14 | 14 1/4 | 99500 | |
33983 | ROC | 500 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
33984 | ROCA | 0 | 0 | |||||||
33985 | ROCE | 2200 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
33986 | ROCF | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 5/8 | 300 | |
33987 | ROCH | 250 | 1.6000 | 0 | ||||||
33988 | ROCK | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 3/4 | 200 | |
33989 | ROCKX | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | |
33990 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
33991 | ROCO | 0 | 0 | |||||||
33992 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
33993 | RODM | 0 | 0 | |||||||
33994 | RODMY | 0 | 0 | |||||||
33995 | RODR | 1000 | 8.5000 | 0 | ||||||
33996 | ROFC | 0 | 0 | |||||||
33997 | ROG | 1000 | 25 3/8 | 25 | 25 3/8 | 25 | 1100 | |||
33998 | ROGE | 0 | 0 | |||||||
33999 | ROGEL | 4000 | 67.5000 | 0 | ||||||
34000 | ROGEM | 100 | 53.0000 | 0 | ||||||
34001 | ROGEO | 600 | 50.7500 | 0 | ||||||
34002 | ROGEP | 100 | 95.2500 | 0 | ||||||
34003 | ROGI | 100 | 0.1250 | 0.0312 | 0.2812 | 0 | ||||
34004 | ROGO | 0 | 0 | |||||||
34005 | ROH | 200 | 65 3/4 | 65 5/8 | 66 3/8 | 0 | ||||
34006 | ROHC | 0 | 0 | |||||||
34007 | ROHE | 0 | 0 | |||||||
34008 | ROHG | 0 | 0 | |||||||
34009 | ROHH | 0 | 0 | |||||||
34010 | ROHHY | 0 | 76.1250 | 76.7500 | 0 | |||||
34011 | ROHI | 0 | 0 | |||||||
34012 | ROHL | 0 | 0 | |||||||
34013 | ROHR | 0 | 0 | |||||||
34014 | ROHS | 0 | 0 | |||||||
34015 | ROHT | 0 | 0 | |||||||
34016 | ROHY | 0 | 0 | |||||||
34017 | ROIL | 0 | 0 | |||||||
34018 | ROIX | 1000 | 14 1/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 19900 | |
34019 | ROIXP | 0 | 0 | |||||||
34020 | ROK | 400 | 56 | 55 1/8 | 55 1/2 | 0 | ||||
34021 | ROKB | 0 | 0 | |||||||
34022 | ROKC | 0 | 0 | |||||||
34023 | ROKD | 0 | 0 | |||||||
34024 | ROKE | 0 | 0 | |||||||
34025 | ROKG | 0 | 0 | |||||||
34026 | ROKI | 0 | 0 | |||||||
34027 | ROKK | 0 | 0 | |||||||
34028 | ROKL | 0 | 0 | |||||||
34029 | ROKM | 0 | 0 | |||||||
34030 | ROKN | 0 | 0 | |||||||
34031 | ROKO | 0 | 0 | |||||||
34032 | ROKR | 0 | 0 | |||||||
34033 | ROKS | 0 | 0 | |||||||
34034 | ROKT | 0 | 0 | |||||||
34035 | ROKU | 0 | 0 | |||||||
34036 | ROKY | 0 | 0 | |||||||
34037 | ROKp | 0 | 0 | |||||||
34038 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
34039 | ROL | 100 | 20 1/2 | 20 3/8 | 20 3/4 | 0 | ||||
34040 | ROLB | 0 | 0 | |||||||
34041 | ROLC | 0 | 0 | |||||||
34042 | ROLD | 0 | 0 | |||||||
34043 | ROLH | 0 | 0 | |||||||
34044 | ROLI | 0 | 0 | |||||||
34045 | ROLK | 0 | 0 | |||||||
34046 | ROLL | 0 | 0 | |||||||
34047 | ROLN | 0 | 0 | |||||||
34048 | ROLO | 500 | 2.5000 | 2.3750 | 2.7500 | 0 | ||||
34049 | ROLX | 0 | 0 | |||||||
34050 | ROLY | 0 | 0 | |||||||
34051 | ROM | 100 | 20 1/4 | 18 7/8 | 19 5/8 | 0 | ||||
34052 | ROMA | 0 | 0 | |||||||
34053 | ROMC | 1000 | 28 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 3/4 | 7600 | |
34054 | ROMCF | 0 | 0 | |||||||
34055 | ROME | 0 | 0 | |||||||
34056 | ROMF | 0 | 0 | |||||||
34057 | ROMG | 0 | 0 | |||||||
34058 | ROML | 0 | 0 | |||||||
34059 | ROMN | 1000 | 9 | 9 | 9 | 8 5/8 | 8 3/4 | 9 | 44500 | |
34060 | ROMS | 0 | 0 | |||||||
34061 | ROMT | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 22100 | |
34062 | RON | 200 | 58 1/8 | 57 1/2 | 58 1/8 | 0 | ||||
34063 | RONC | 1100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 1200 | |
34064 | RONCP | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
34065 | ROND | 0 | 0 | |||||||
34066 | RONE | 2500 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.9375 | 1.0625 | 10500 | |
34067 | RONL | 0 | 0 | |||||||
34068 | RONN | 0 | 0 | |||||||
34069 | RONO | 0 | 0 | |||||||
34070 | RONP | 0 | 0 | |||||||
34071 | RONS | 0 | 0 | |||||||
34072 | RONV | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4000 | |||
34073 | ROOF | 100 | 0.1250 | 0 | ||||||
34074 | ROOFD | 300 | 5.0000 | 0 | ||||||
34075 | ROOM | 1200 | 2 3/4 | 2 7/8 | 2 15/16 | 2 3/4 | 2 11/16 | 2 7/8 | 7200 | |
34076 | ROPR | 300 | 46 | 45 3/4 | 47 | 45 1/4 | 45 1/2 | 46 5/8 | 18600 | |
34077 | ROPS | 0 | 0 | |||||||
34078 | ROR | 0 | 0 | |||||||
34079 | RORC | 0 | 0 | |||||||
34080 | RORD | 0 | 0 | |||||||
34081 | RORE | 0 | 0 | |||||||
34082 | RORF | 0 | 0 | |||||||
34083 | RORH | 0 | 0 | |||||||
34084 | RORI | 0 | 0 | |||||||
34085 | RORL | 0 | 0 | |||||||
34086 | RORM | 0 | 0 | |||||||
34087 | RORN | 0 | 0 | |||||||
34088 | RORO | 0 | 0 | |||||||
34089 | RORS | 0 | 0 | |||||||
34090 | RORT | 0 | 0 | |||||||
34091 | RORU | 0 | 0 | |||||||
34092 | RORX | 0 | 0 | |||||||
34093 | ROSE | 1000 | 30 5/8 | 30 3/4 | 30 3/4 | 30 3/8 | 30 3/8 | 30 5/8 | 33600 | |
34094 | ROSS | 5700 | 6 5/8 | 6 13/16 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 209400 | |
34095 | ROST | 1800 | 38 1/4 | 38 7/8 | 39 1/4 | 38 | 38 | 38 1/4 | 543500 | |
34096 | ROSX | 500 | 0.1250 | 0 | ||||||
34097 | ROTC | 200 | 16 15/16 | 17 | 17 1/8 | 16 3/4 | 16 3/4 | 17 | 164800 | |
34098 | ROTI | 1000 | 7 | 7 1/4 | 7 1/2 | 1307800 | ||||
34099 | ROTIW | 19000 | 3 1/8 | 2 7/8 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/2 | 44400 | |
34100 | ROTO | 400 | 39 3/4 | 39 3/4 | 41 1/4 | 0 | ||||
34101 | ROU | 200 | 21 7/8 | 20 3/4 | 21 1/2 | 0 | ||||
34102 | ROUI | 0 | 0 | |||||||
34103 | ROUL | 0 | 0 | |||||||
34104 | ROUO | 0 | 0 | |||||||
34105 | ROUS | 0 | 0 | |||||||
34106 | ROVC | 1500 | 0.3800 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.4200 | 41700 | |
34107 | ROW | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 8 1/8 | 300 | |
34108 | ROWC | 0 | 0 | |||||||
34109 | ROWY | 0 | 0 | |||||||
34110 | ROYL | 600 | 3 5/16 | 3 1/4 | 3 5/16 | 3 1/4 | 3 1/8 | 3 5/16 | 7100 | |
34111 | RP | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 7/8 | 27 1/4 | 100 | |
34112 | RPAP | 0 | 0 | |||||||
34113 | RPAPF | 2000 | 4 1/16 | 4 | 4 3/32 | 3 15/16 | 4 1/32 | 4 1/16 | 553100 | |
34114 | RPATY | 0 | 22.4480 | 16.0000 | 16.3750 | 0 | ||||
34115 | RPB | 2800 | 3/4 | 0 | ||||||
34116 | RPBAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
34117 | RPBC | 0 | 0 | |||||||
34118 | RPBCZ | 0 | 0 | |||||||
34119 | RPBN | 0 | 0 | |||||||
34120 | RPBNP | 0 | 0 | |||||||
34121 | RPBS | 0 | 0 | |||||||
34122 | RPBT | 0 | 0 | |||||||
34123 | RPCL | 0 | 0 | |||||||
34124 | RPCLF | 200 | 1 19/32 | 1 1/2 | 1 3/4 | 0 | ||||
34125 | RPCO | 0 | 0 | |||||||
34126 | RPCP | 0 | 0 | |||||||
34127 | RPCPP | 0 | 0 | |||||||
34128 | RPCX | 300 | 17 1/2 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/2 | 17 3/4 | 30300 | |
34129 | RPEAX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 20.33 | 0 | |
34130 | RPET | 0 | 0 | |||||||
34131 | RPETY | 0 | 0 | |||||||
34132 | RPFCX | 0 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 21.72 | 0 | |
34133 | RPFEX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | |
34134 | RPFGX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.92 | 0 | |
34135 | RPFRX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.44 | 0 | |
34136 | RPGGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
34137 | RPGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.76 | 4.89 | 3853 | |
34138 | RPHGF | 0 | 0 | |||||||
34139 | RPIA | 2000 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
34140 | RPIBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
34141 | RPII | 5000 | 9/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 20700 | |
34142 | RPMA | 0 | 0 | |||||||
34143 | RPMGX | 0 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | |
34144 | RPO | 0 | 0 | |||||||
34145 | RPOA | 0 | 0 | |||||||
34146 | RPOL | 0 | 0 | |||||||
34147 | RPOLY | 0 | 0 | |||||||
34148 | RPON | 600 | 17.7500 | 16.7500 | 17.5000 | 0 | ||||
34149 | RPOW | 1100 | 16 7/8 | 16 13/16 | 17 1/8 | 16 5/8 | 16 7/8 | 17 | 160200 | |
34150 | RPOWG | 16 | 44 | 44 | 44 | 44 | 44 1/4 | 44 3/4 | 16 | |
34151 | RPOpA | 100 | 24 | 24 | 24 3/8 | 0 | ||||
34152 | RPP | 0 | 0 | |||||||
34153 | RPPP | 0 | 0 | |||||||
34154 | RPR | 100 | 70 3/4 | 70 3/8 | 70 3/4 | 70 3/8 | 71 5/8 | 72 1/4 | 200 | |
34155 | RPRC | 0 | 0 | |||||||
34156 | RPRD | 0 | 0 | |||||||
34157 | RPRE | 0 | 0 | |||||||
34158 | RPRH | 0 | 0 | |||||||
34159 | RPRI | 0 | 0 | |||||||
34160 | RPRL | 0 | 0 | |||||||
34161 | RPRN | 0 | 0 | |||||||
34162 | RPRR | 0 | 0 | |||||||
34163 | RPRS | 0 | 0 | |||||||
34164 | RPRT | 0 | 0 | |||||||
34165 | RPRW | 0 | 0 | |||||||
34166 | RPRX | 0 | 0 | |||||||
34167 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
34168 | RPSD | 0 | 0 | |||||||
34169 | RPSE | 5000 | 0.1250 | 0 | ||||||
34170 | RPSGX | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 | |
34171 | RPSIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
34172 | RPSY | 30600 | 0.0100 | 0 | ||||||
34173 | RPT | 900 | 16 3/4 | 16 1/2 | 17 | 0 | ||||
34174 | RPTC | 100 | 32.0000 | 32.0000 | 33.2500 | 0 | ||||
34175 | RPTR | 0 | 0 | |||||||
34176 | RPX | 100 | 5 3/8 | 1/16 | 2 | 0 | ||||
34177 | RR | 1000 | 1 3/8 | 0 | ||||||
34178 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
34179 | RRCT | 0 | 0 | |||||||
34180 | RRE | 0 | 0 | |||||||
34181 | RRES | 0 | 0 | |||||||
34182 | RRF | 1000 | 5 1/2 | 0 | ||||||
34183 | RRFY | 0 | 0 | |||||||
34184 | RRFZ | 0 | 0 | |||||||
34185 | RRI | 100 | 14 | 13 1/2 | 13 7/8 | 0 | ||||
34186 | RRIL | 0 | 0 | |||||||
34187 | RRIN | 0 | 0 | |||||||
34188 | RRIO | 0 | 0 | |||||||
34189 | RRIX | 0 | 0 | |||||||
34190 | RRIY | 0 | 0 | |||||||
34191 | RRK | 0 | 0 | |||||||
34192 | RRMI | 300 | 0.0010 | 0 | ||||||
34193 | RROY | 0 | 0 | |||||||
34194 | RROYA | 200 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 18.2500 | 200 | |
34195 | RRPF | 0 | 0 | |||||||
34196 | RRR | 1000 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 1000 | |||
34197 | RRRA | 0 | 0 | |||||||
34198 | RRRC | 0 | 0 | |||||||
34199 | RRRG | 0 | 0 | |||||||
34200 | RRRI | 0 | 0 | |||||||
34201 | RRRM | 0 | 0 | |||||||
34202 | RRRN | 0 | 0 | |||||||
34203 | RRRR | 0 | 0 | |||||||
34204 | RRRV | 0 | 0 | |||||||
34205 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
34206 | RRS | 0 | 391.01 | 0 | ||||||
34207 | RRVG | 4000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
34208 | RS | 300 | 37 3/8 | 38 1/2 | 39 1/8 | 0 | ||||
34209 | RSA | 0 | 0 | |||||||
34210 | RSC | 300 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | ||||
34211 | RSCC | 0 | 0 | |||||||
34212 | RSCOX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
34213 | RSCR | 1200 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 43600 | |
34214 | RSCS | 0 | 0 | |||||||
34215 | RSDCX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
34216 | RSDGX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
34217 | RSDIX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.33 | 0 | |
34218 | RSE | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 26 | 200 | |
34219 | RSED | 0 | 0 | |||||||
34220 | RSEGX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | |
34221 | RSEI | 0 | 0 | |||||||
34222 | RSEP | 0 | 0 | |||||||
34223 | RSEY | 0 | 0 | |||||||
34224 | RSEpA | 100 | 60 7/8 | 0 | ||||||
34225 | RSEpZ | 19700 | 25 1/8 | 25 1/8 | 25 1/4 | 25 | 21200 | |||
34226 | RSFC | 1600 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 22900 | |
34227 | RSFCO | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/2 | 200 | |
34228 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
34229 | RSGI | 600 | 2 3/4 | 2 7/8 | 3 1/4 | 0 | ||||
34230 | RSGIX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
34231 | RSGVX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
34232 | RSGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.83 | 4.94 | 3536 | |
34233 | RSHA | 0 | 0 | |||||||
34234 | RSHC | 0 | 0 | |||||||
34235 | RSHX | 2500 | 15 | 15 1/4 | 15 1/4 | 14 61/64 | 15 | 15 1/4 | 93500 | |
34236 | RSI | 0 | 222.91 | 0 | ||||||
34237 | RSIAX | 0 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0 | |
34238 | RSIBX | 0 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | |
34239 | RSICX | 0 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0 | |
34240 | RSID | 120000 | 0.1650 | 0.1400 | 0.1700 | 0 | ||||
34241 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
34242 | RSIFX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
34243 | RSIGX | 0 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0 | |
34244 | RSIH | 8000 | 0.1200 | 0.0600 | 0.1500 | 0 | ||||
34245 | RSII | 0 | 0 | |||||||
34246 | RSIIF | 0 | 0 | |||||||
34247 | RSIN | 0 | 0 | |||||||
34248 | RSIS | 5000 | 4 3/8 | 5 1/4 | 5 1/4 | 4 3/8 | 4 3/8 | 5 1/4 | 9100 | |
34249 | RSISX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | |
34250 | RSIVX | 0 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0 | |
34251 | RSLPX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
34252 | RSM | 0 | 0 | |||||||
34253 | RSMCX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
34254 | RSMI | 2000 | 1.1250 | 1.1250 | 1.1875 | 1.0625 | 1.1250 | 1.1875 | 144500 | |
34255 | RSMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.98 | 5.10 | 9717 | |
34256 | RSND | 600 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 165800 | |
34257 | RSNRX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
34258 | RSO | 0 | 0 | |||||||
34259 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
34260 | RSPC | 0 | 0 | |||||||
34261 | RSPD | 0 | 0 | |||||||
34262 | RSPFX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
34263 | RSPH | 0 | 0 | |||||||
34264 | RSPI | 0 | 0 | |||||||
34265 | RSPL | 0 | 0 | |||||||
34266 | RSPR | 0 | 0 | |||||||
34267 | RSPS | 0 | 0 | |||||||
34268 | RSPT | 0 | 0 | |||||||
34269 | RSPV | 0 | 0 | |||||||
34270 | RSPW | 0 | 0 | |||||||
34271 | RSPX | 0 | 0 | |||||||
34272 | RSPw | 0 | 0 | |||||||
34273 | RSR | 600 | 27 1/8 | 0 | ||||||
34274 | RSRA | 0 | 0 | |||||||
34275 | RSRI | 0 | 0 | |||||||
34276 | RSRN | 0 | 0 | |||||||
34277 | RSRR | 0 | 0 | |||||||
34278 | RSRV | 200 | 30.5000 | 0 | ||||||
34279 | RSSC | 0 | 0 | |||||||
34280 | RSSL | 0 | 0 | |||||||
34281 | RSSLY | 0 | 0 | |||||||
34282 | RST | 0 | 0 | |||||||
34283 | RSTAF | 900 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
34284 | RSTC | 0 | 0 | |||||||
34285 | RSTEX | 0 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0 | |
34286 | RSTO | 5000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 137900 | |
34287 | RSTOW | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
34288 | RSTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.84 | 2.81 | 2476 | |
34289 | RSVC | 200 | 23 | 23 | 23 5/16 | 23 | 23 | 23 1/2 | 53100 | |
34290 | RSVPX | 0 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | |
34291 | RSWS | 0 | 0 | |||||||
34292 | RSWSY | 0 | 0 | |||||||
34293 | RSXIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
34294 | RSXLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
34295 | RSYS | 1000 | 56 9/16 | 55 1/2 | 57 5/8 | 55 1/2 | 56 1/2 | 57 | 73700 | |
34296 | RT | 300 | 13 7/8 | 12 7/8 | 13 1/2 | 0 | ||||
34297 | RTAN | 1000 | 1.5000 | 1.2500 | 2.0000 | 0 | ||||
34298 | RTAWX | 0 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 30.49 | 0 | |
34299 | RTBCX | 0 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 33.44 | 0 | |
34300 | RTCS | 0 | 0 | |||||||
34301 | RTEC | 500 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/4 | 44000 | |
34302 | RTEL | 1000 | 12 1/2 | 12 3/4 | 13 1/4 | 12 1/2 | 12 1/4 | 12 3/4 | 9400 | |
34303 | RTEN | 0 | 0 | |||||||
34304 | RTETX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
34305 | RTEX | 100 | 21 | 22 1/2 | 22 1/2 | 21 | 21 | 21 1/4 | 22200 | |
34306 | RTEXX | 0 | 0.38 | 2.19 | 2.22 | 1563 | ||||
34307 | RTFDX | 0 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | |
34308 | RTFTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
34309 | RTFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.87 | 2.80 | 20203 | |
34310 | RTGSX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.29 | 0 | |
34311 | RTI | 1500 | 25 | 24 1/2 | 25 | 24 1/2 | 24 3/8 | 25 3/8 | 9400 | |
34312 | RTIC | 500 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 22000 | |
34313 | RTID | 0 | 0 | |||||||
34314 | RTII | 2000 | 3 1/2 | 3 1/2 | 3 13/16 | 0 | ||||
34315 | RTIR | 0 | 0 | |||||||
34316 | RTIT | 0 | 0 | |||||||
34317 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
34318 | RTKA | 0 | 0 | |||||||
34319 | RTKN | 0 | 0 | |||||||
34320 | RTL | 0 | 290.05 | 288.85 | 291.14 | 288.85 | 0 | |||
34321 | RTMCX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 30.41 | 0 | |
34322 | RTMF | 2000 | 4.0000 | 3.7500 | 4.6250 | 3.7500 | 4.0000 | 4.2500 | 81700 | |
34323 | RTMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.70 | 4.82 | 1644 | |
34324 | RTN | 100 | 47 3/8 | 47 | 47 3/8 | 47 | 47 | 47 3/8 | 400 | |
34325 | RTNA | 0 | 0 | |||||||
34326 | RTNB | 0 | 0 | |||||||
34327 | RTNC | 300 | 0.5000 | 0 | ||||||
34328 | RTND | 0 | 0 | |||||||
34329 | RTNE | 0 | 0 | |||||||
34330 | RTNG | 0 | 0 | |||||||
34331 | RTNH | 0 | 0 | |||||||
34332 | RTNI | 0 | 0 | |||||||
34333 | RTNK | 0 | 0 | |||||||
34334 | RTNKP | 0 | 0 | |||||||
34335 | RTNL | 0 | 0 | |||||||
34336 | RTNM | 0 | 0 | |||||||
34337 | RTNN | 0 | 0 | |||||||
34338 | RTNO | 0 | 0 | |||||||
34339 | RTNR | 0 | 0 | |||||||
34340 | RTNS | 0 | 0 | |||||||
34341 | RTNT | 0 | 0 | |||||||
34342 | RTNV | 0 | 0 | |||||||
34343 | RTNW | 0 | 0 | |||||||
34344 | RTNX | 0 | 0 | |||||||
34345 | RTNY | 0 | 0 | |||||||
34346 | RTNZ | 0 | 0 | |||||||
34347 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
34348 | RTOK | 0 | 0 | |||||||
34349 | RTOKY | 0 | 66.2500 | 0 | ||||||
34350 | RTR | 0 | 0 | |||||||
34351 | RTRK | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 156200 | |
34352 | RTRS | 0 | 0 | |||||||
34353 | RTRSY | 100 | 72 1/4 | 72 | 72 1/4 | 71 3/4 | 72 | 72 1/4 | 227800 | |
34354 | RTSE | 0 | 0 | |||||||
34355 | RTST | 2000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 | 5600 | |
34356 | RTSTR | 200 | 3/16 | 0 | ||||||
34357 | RTT | 0 | 3 1/8 | 3 7/8 | 0 | |||||
34358 | RTTL | 300 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/4 | 600 | |
34359 | RTTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.96 | 5.07 | 6107 | |
34360 | RTWI | 200 | 26 1/4 | 25 7/8 | 26 1/4 | 25 1/4 | 25 3/8 | 27 | 76300 | |
34361 | RTWO | 20300 | 0.0200 | 0 | ||||||
34362 | RTZ | 100 | 62 | 61 3/4 | 62 | 61 3/4 | 61 3/8 | 62 5/8 | 300 | |
34363 | RTZA | 0 | 0 | |||||||
34364 | RTZB | 0 | 0 | |||||||
34365 | RTZD | 0 | 0 | |||||||
34366 | RTZG | 0 | 0 | |||||||
34367 | RTZI | 0 | 0 | |||||||
34368 | RTZK | 0 | 0 | |||||||
34369 | RTZT | 0 | 0 | |||||||
34370 | RTZY | 0 | 0 | |||||||
34371 | RUA | 0 | 398.21 | 395.13 | 398.21 | 395.13 | 0 | |||
34372 | RUBB | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 3600 | |
34373 | RUDY | 1000 | 5.3750 | 0 | ||||||
34374 | RUI | 0 | 373.37 | 370.31 | 373.37 | 370.31 | 0 | |||
34375 | RUK | 200 | 35 1/8 | 37 3/8 | 38 3/8 | 0 | ||||
34376 | RULE | 0 | 0 | |||||||
34377 | RULR | 0 | 0 | |||||||
34378 | RUMC | 2000 | 0.0150 | 0 | ||||||
34379 | RUN | 500 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
34380 | RUNI | 2000 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 7/8 | 4 1/4 | 2000 | |
34381 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
34382 | RUOK | 500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 1/2 | 3 1/2 | 3 7/8 | 58300 | |
34383 | RUOKW | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 5/16 | 19000 | |
34384 | RUOKZ | 10000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 15000 | |
34385 | RUP | 0 | 0 | |||||||
34386 | RUPC | 0 | 0 | |||||||
34387 | RUPV | 0 | 0 | |||||||
34388 | RURL | 2000 | 37 3/4 | 37 3/4 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/4 | 24900 | |
34389 | RUS | 100 | 16 7/8 | 16 1/8 | 16 1/2 | 0 | ||||
34390 | RUS.A | 0 | 0 | |||||||
34391 | RUS.B | 0 | 0 | |||||||
34392 | RUSA | 0 | 0 | |||||||
34393 | RUSAF | 1000 | 2 1/2 | 2 3/8 | 2 5/8 | 0 | ||||
34394 | RUSB | 0 | 0 | |||||||
34395 | RUSE | 0 | 0 | |||||||
34396 | RUSH | 100 | 12 5/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 600 | |
34397 | RUSI | 0 | 0 | |||||||
34398 | RUSIA | 0 | 0 | |||||||
34399 | RUSO | 0 | 0 | |||||||
34400 | RUSW | 0 | 0 | |||||||
34401 | RUSXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.71 | 4.75 | 11479 | |
34402 | RUT | 0 | 347.89 | 346.64 | 347.92 | 346.64 | 0 | |||
34403 | RUTE | 0 | 0 | |||||||
34404 | RUTXX | 0 | 0.50 | 4.40 | 4.50 | 1497 | ||||
34405 | RUV | 0 | 346.09 | 346.09 | 346.09 | 346.09 | 0 | |||
34406 | RVALX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
34407 | RVCEX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.35 | 0 | |
34408 | RVCFX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.11 | 0 | |
34409 | RVCGX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.05 | 0 | |
34410 | RVCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.28 | 4.37 | 1413 | |
34411 | RVEE | 400 | 1 9/16 | 1 21/32 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 6400 | |
34412 | RVFD | 400 | 16 | 15 1/2 | 16 | 0 | ||||
34413 | RVGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.71 | 4.82 | 1806 | |
34414 | RVHC | 200 | 13.2500 | 0 | ||||||
34415 | RVM | 0 | 0 | |||||||
34416 | RVMI | 0 | 0 | |||||||
34417 | RVMP | 100 | 5.0000 | 0 | ||||||
34418 | RVNL | 100 | 5.5000 | 0 | ||||||
34419 | RVR | 1000 | 6 1/4 | 0 | ||||||
34420 | RVRS | 0 | 0 | |||||||
34421 | RVSA | 300 | 16.0000 | 0 | ||||||
34422 | RVSB | 600 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 600 | |
34423 | RVT | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 400 | |
34424 | RVTL | 5000 | 24.8750 | 24.8750 | 24.8750 | 24.8750 | 24.7500 | 25.1250 | 5000 | |
34425 | RVTNX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.18 | 0 | |
34426 | RVTp | 1000 | 25 1/4 | 0 | ||||||
34427 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
34428 | RVWP | 0 | 0 | |||||||
34429 | RVWT | 0 | 0 | |||||||
34430 | RVWU | 0 | 0 | |||||||
34431 | RWAG | 0 | 0 | |||||||
34432 | RWAGY | 0 | 0 | |||||||
34433 | RWAY | 200 | 12 | 13 | 13 | 12 | 12 | 12 1/2 | 22300 | |
34434 | RWEO | 0 | 0 | |||||||
34435 | RWEOY | 0 | 40.0000 | 0 | ||||||
34436 | RWIN | 3000 | 27 7/8 | 27 3/4 | 28 | 27 3/8 | 27 3/4 | 27 7/8 | 413400 | |
34437 | RWMC | 500 | 1.5000 | 1.5000 | 2.2500 | 0 | ||||
34438 | RWN | 0 | 0 | |||||||
34439 | RWNS | 300 | 17.2500 | 0 | ||||||
34440 | RWNY | 1000 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
34441 | RWPI | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
34442 | RWSP | 0 | 0 | |||||||
34443 | RWTI | 3200 | 32 1/2 | 32 | 32 3/4 | 32 | 32 | 32 7/8 | 34600 | |
34444 | RWTIP | 700 | 34 1/2 | 34 1/4 | 35 | 34 1/4 | 34 3/8 | 35 | 35500 | |
34445 | RWTIW | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 5/8 | 1000 | |
34446 | RX | 0 | 0 | |||||||
34447 | RXC | 0 | 0 | |||||||
34448 | RXCD | 0 | 0 | |||||||
34449 | RXH | 0 | 302.14 | 300.31 | 302.72 | 300.23 | 0 | |||
34450 | RXL | 300 | 15 1/8 | 15 1/8 | 15 1/2 | 0 | ||||
34451 | RXLA | 0 | 0 | |||||||
34452 | RXM | 1600 | 1/8 | 13200 | ||||||
34453 | RXN | 100 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 200 | |
34454 | RXNA | 0 | 0 | |||||||
34455 | RXNC | 0 | 0 | |||||||
34456 | RXNI | 0 | 0 | |||||||
34457 | RXNK | 0 | 0 | |||||||
34458 | RXNM | 0 | 0 | |||||||
34459 | RXNN | 0 | 0 | |||||||
34460 | RXNO | 0 | 0 | |||||||
34461 | RXNW | 0 | 0 | |||||||
34462 | RXNX | 0 | 0 | |||||||
34463 | RXP | 0 | 386.82 | 385.02 | 386.86 | 384.16 | 0 | |||
34464 | RXR | 9500 | 29 | 29 1/4 | 29 5/8 | 0 | ||||
34465 | RXRA | 0 | 0 | |||||||
34466 | RXRC | 0 | 0 | |||||||
34467 | RXRE | 0 | 0 | |||||||
34468 | RXRG | 0 | 0 | |||||||
34469 | RXRH | 0 | 0 | |||||||
34470 | RXRI | 0 | 0 | |||||||
34471 | RXRK | 0 | 0 | |||||||
34472 | RXRO | 0 | 0 | |||||||
34473 | RXRS | 0 | 0 | |||||||
34474 | RXRT | 0 | 0 | |||||||
34475 | RXRV | 0 | 0 | |||||||
34476 | RXRW | 0 | 0 | |||||||
34477 | RXRX | 0 | 0 | |||||||
34478 | RXRY | 0 | 0 | |||||||
34479 | RXSD | 1400 | 27 | 32 5/8 | 32 5/8 | 25 1/4 | 26 1/8 | 26 7/8 | 1487500 | |
34480 | RXT | 2500 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 7/8 | 32 3/4 | 2500 | |
34481 | RXTC | 0 | 0 | |||||||
34482 | RXTI | 0 | 0 | |||||||
34483 | RXTJ | 0 | 0 | |||||||
34484 | RXTM | 0 | 0 | |||||||
34485 | RXTN | 0 | 0 | |||||||
34486 | RXTR | 0 | 0 | |||||||
34487 | RXTS | 0 | 0 | |||||||
34488 | RXTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.09 | 3.09 | 1573 | |
34489 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
34490 | RY | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 100 | |||
34491 | RYA | 0 | 0 | |||||||
34492 | RYAN | 1600 | 7 3/4 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 78700 | |
34493 | RYBO | 1000 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 21900 | |
34494 | RYC | 100 | 71 | 72 | 72 | 71 | 70 3/4 | 71 1/4 | 300 | |
34495 | RYCA | 0 | 0 | |||||||
34496 | RYCB | 0 | 0 | |||||||
34497 | RYCC | 0 | 0 | |||||||
34498 | RYCD | 0 | 0 | |||||||
34499 | RYCE | 0 | 0 | |||||||
34500 | RYCEY | 0 | 19.8750 | 0 | ||||||
34501 | RYCI | 0 | 0 | |||||||
34502 | RYCW | 0 | 0 | |||||||
34503 | RYCX | 0 | 0 | |||||||
34504 | RYCY | 0 | 0 | |||||||
34505 | RYDL | 0 | 0 | |||||||
34506 | RYE | 0 | 0 | |||||||
34507 | RYEE | 7500 | 0.2016 | 0 | ||||||
34508 | RYEQX | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 | |
34509 | RYFL | 2000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 19/32 | 9600 | |
34510 | RYG | 500 | 19 1/4 | 19 3/8 | 19 3/8 | 19 1/8 | 3900 | |||
34511 | RYGBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
34512 | RYHO | 0 | 0 | |||||||
34513 | RYJUX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
34514 | RYK | 500 | 13 1/2 | 13 | 13 7/8 | 0 | ||||
34515 | RYKA | 2000 | 0.4300 | 0.4100 | 0.4400 | 0.4050 | 0.4000 | 0.4300 | 48800 | |
34516 | RYKB | 0 | 0 | |||||||
34517 | RYKC | 0 | 0 | |||||||
34518 | RYKI | 0 | 0 | |||||||
34519 | RYKV | 0 | 0 | |||||||
34520 | RYL | 400 | 15 | 14 1/2 | 15 | 0 | ||||
34521 | RYLI | 0 | 0 | |||||||
34522 | RYLN | 0 | 0 | |||||||
34523 | RYLP | 0 | 0 | |||||||
34524 | RYLPX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
34525 | RYMXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.43 | 4.48 | 1802 | |
34526 | RYN | 100 | 39 3/8 | 38 7/8 | 39 3/8 | 0 | ||||
34527 | RYN.V | 0 | 0 | |||||||
34528 | RYNB | 0 | 0 | |||||||
34529 | RYNC | 0 | 0 | |||||||
34530 | RYNI | 0 | 0 | |||||||
34531 | RYNK | 0 | 0 | |||||||
34532 | RYNVX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | |
34533 | RYO | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 300 | |
34534 | RYOA | 0 | 0 | |||||||
34535 | RYOC | 0 | 0 | |||||||
34536 | RYOCX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | |
34537 | RYOD | 0 | 0 | |||||||
34538 | RYOE | 0 | 0 | |||||||
34539 | RYOG | 0 | 0 | |||||||
34540 | RYOI | 0 | 0 | |||||||
34541 | RYOL | 0 | 0 | |||||||
34542 | RYOM | 0 | 0 | |||||||
34543 | RYON | 0 | 0 | |||||||
34544 | RYOO | 0 | 0 | |||||||
34545 | RYOT | 0 | 0 | |||||||
34546 | RYOTX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
34547 | RYOW | 0 | 0 | |||||||
34548 | RYPMX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
34549 | RYPRX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
34550 | RYQ | 0 | 0 | |||||||
34551 | RYQP | 0 | 0 | |||||||
34552 | RYR | 100 | 1/2 | 3/8 | 3/4 | 0 | ||||
34553 | RYRN | 0 | 0 | |||||||
34554 | RYRS | 0 | 0 | |||||||
34555 | RYUL | 0 | 0 | |||||||
34556 | RYURX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | |
34557 | RYVFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
34558 | RYWR | 0 | 0 | |||||||
34559 | RYWRF | 0 | 0 | |||||||
34560 | RZYM | 1000 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 7/8 | 27300 | |
34561 | S | 400 | 48 3/8 | 48 5/8 | 48 5/8 | 48 | 48 1/8 | 48 1/2 | 19800 | |
34562 | S.ACT | 0 | 0 | |||||||
34563 | S.AGA | 0 | 0 | |||||||
34564 | S.AKT | 0 | 0 | |||||||
34565 | S.ASG | 0 | 0 | |||||||
34566 | S.AST | 0 | 0 | |||||||
34567 | S.ATC | 0 | 0 | |||||||
34568 | S.ATL | 0 | 0 | |||||||
34569 | S.AVT | 0 | 0 | |||||||
34570 | S.AXT | 0 | 0 | |||||||
34571 | S.BLS | 0 | 0 | |||||||
34572 | S.BOF | 0 | 0 | |||||||
34573 | S.CAT | 0 | 0 | |||||||
34574 | S.CIC | 0 | 0 | |||||||
34575 | S.CLS | 0 | 0 | |||||||
34576 | S.CRD | 0 | 0 | |||||||
34577 | S.ESL | 0 | 0 | |||||||
34578 | S.EUG | 0 | 0 | |||||||
34579 | S.FER | 0 | 0 | |||||||
34580 | S.FOH | 0 | 0 | |||||||
34581 | S.GLK | 0 | 0 | |||||||
34582 | S.GTI | 0 | 0 | |||||||
34583 | S.IFV | 0 | 0 | |||||||
34584 | S.IKA | 0 | 0 | |||||||
34585 | S.INC | 0 | 0 | |||||||
34586 | S.INV | 0 | 0 | |||||||
34587 | S.IVD | 0 | 0 | |||||||
34588 | S.KON | 0 | 0 | |||||||
34589 | S.MOD | 0 | 0 | |||||||
34590 | S.MTP | 0 | 0 | |||||||
34591 | S.NBK | 0 | 0 | |||||||
34592 | S.NOR | 0 | 0 | |||||||
34593 | S.OKP | 0 | 0 | |||||||
34594 | S.OMG | 0 | 0 | |||||||
34595 | S.PER | 0 | 0 | |||||||
34596 | S.PLM | 0 | 0 | |||||||
34597 | S.PNU | 0 | 0 | |||||||
34598 | S.PRC | 0 | 0 | |||||||
34599 | S.PRV | 0 | 0 | |||||||
34600 | S.RAT | 0 | 0 | |||||||
34601 | S.SAA | 0 | 0 | |||||||
34602 | S.SAN | 0 | 0 | |||||||
34603 | S.SCA | 0 | 0 | |||||||
34604 | S.SEB | 0 | 0 | |||||||
34605 | S.SGI | 0 | 0 | |||||||
34606 | S.SHB | 0 | 0 | |||||||
34607 | S.SKA | 0 | 0 | |||||||
34608 | S.SKG | 0 | 0 | |||||||
34609 | S.STE | 0 | 0 | |||||||
34610 | S.STO | 0 | 0 | |||||||
34611 | S.SVD | 0 | 0 | |||||||
34612 | S.SWB | 0 | 0 | |||||||
34613 | S.SYD | 0 | 0 | |||||||
34614 | S.THI | 0 | 0 | |||||||
34615 | S.TID | 0 | 0 | |||||||
34616 | S.TLA | 0 | 0 | |||||||
34617 | S.TRG | 0 | 0 | |||||||
34618 | S.TRL | 0 | 0 | |||||||
34619 | SA | 10000 | 2 15/16 | 0 | ||||||
34620 | SAB | 1000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 1000 | |
34621 | SABB | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/8 | 27 3/4 | 200 | |
34622 | SABC | 200 | 13 1/2 | 13 | 14 1/4 | 0 | ||||
34623 | SABI | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/4 | 200 | |
34624 | SABL | 0 | 0 | |||||||
34625 | SABM | 0 | 0 | |||||||
34626 | SABO | 0 | 0 | |||||||
34627 | SABR | 0 | 0 | |||||||
34628 | SAC | 0 | 0 | |||||||
34629 | SACE | 900 | 16.1250 | 16.2500 | 16.2500 | 16.1250 | 15.7500 | 16.2500 | 2300 | |
34630 | SACI | 0 | 0 | |||||||
34631 | SACL | 0 | 0 | |||||||
34632 | SACPX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
34633 | SACR | 0 | 0 | |||||||
34634 | SACX | 0 | 0 | |||||||
34635 | SACp | 100 | 34 3/4 | 0 | ||||||
34636 | SADL | 800 | 8 3/4 | 8 3/4 | 10 3/4 | 0 | ||||
34637 | SAES | 0 | 0 | |||||||
34638 | SAESY | 1500 | 13 3/4 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 29400 | |
34639 | SAF | 400 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
34640 | SAFC | 100 | 36 7/8 | 36 1/2 | 36 7/8 | 36 1/2 | 36 1/2 | 36 7/8 | 41500 | |
34641 | SAFE | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/2 | 700 | |
34642 | SAFEX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
34643 | SAFGX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
34644 | SAFHX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
34645 | SAFIX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
34646 | SAFM | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 1000 | |
34647 | SAFQX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
34648 | SAFR | 2500 | 1.5000 | 1.2500 | 1.8750 | 0 | ||||
34649 | SAFT | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 25300 | |
34650 | SAFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.65 | 4.75 | 1757 | |
34651 | SAG | 0 | 0 | |||||||
34652 | SAGA | 0 | 0 | |||||||
34653 | SAGAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
34654 | SAGBX | 0 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | |
34655 | SAGC | 1000 | 5 1/4 | 4 1/2 | 5 1/4 | 500 | ||||
34656 | SAGCW | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 300 | |
34657 | SAGCX | 0 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | |
34658 | SAGE | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/2 | 7900 | |
34659 | SAGG | 2000 | 6.5000 | 5.1250 | 6.5000 | 0 | ||||
34660 | SAGH | 0 | 0 | |||||||
34661 | SAGR | 0 | 0 | |||||||
34662 | SAGTX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
34663 | SAGWX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.38 | 0 | |
34664 | SAHYX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 12.01 | 0 | |
34665 | SAI | 100 | 38 1/4 | 38 | 38 1/4 | 38 | 38 | 39 1/4 | 22900 | |
34666 | SAIC | 0 | 0 | |||||||
34667 | SAIE | 0 | 0 | |||||||
34668 | SAIF | 0 | 0 | |||||||
34669 | SAIFX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
34670 | SAII | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
34671 | SAIK | 0 | 0 | |||||||
34672 | SAIN | 0 | 0 | |||||||
34673 | SAIS | 0 | 0 | |||||||
34674 | SAIY | 0 | 0 | |||||||
34675 | SAIpB | 400 | 25 3/8 | 0 | ||||||
34676 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
34677 | SAIpE | 48000 | 86 7/8 | 0 | ||||||
34678 | SAIpT | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | |||
34679 | SAIpTw | 0 | 0 | |||||||
34680 | SAIpV | 5000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 11200 | |||
34681 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
34682 | SAJ | 200 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 1000 | |||
34683 | SAJw | 0 | 14 | 15 | 0 | |||||
34684 | SAKE | 0 | 0 | |||||||
34685 | SAL | 400 | 9 | 0 | ||||||
34686 | SALD | 100 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 4800 | |
34687 | SALG | 0 | 0 | |||||||
34688 | SALT | 300 | 6 7/8 | 6 7/8 | 7 1/8 | 6 1/2 | 6 3/4 | 7 | 139800 | |
34689 | SALV | 1000 | 1 27/32 | 1 15/16 | 1 15/16 | 1 27/32 | 1 27/32 | 1 15/16 | 21800 | |
34690 | SALVW | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 3000 | |
34691 | SAM | 100 | 22 1/8 | 19 5/8 | 20 1/8 | 0 | ||||
34692 | SAMB | 0 | 0 | |||||||
34693 | SAMC | 100 | 30 3/8 | 30 | 30 3/8 | 29 7/8 | 29 7/8 | 30 3/8 | 46400 | |
34694 | SAMG | 0 | 0 | |||||||
34695 | SAMH | 0 | 0 | |||||||
34696 | SAMI | 73000 | 0.0001 | 0 | ||||||
34697 | SAMK | 0 | 0 | |||||||
34698 | SAML | 0 | 0 | |||||||
34699 | SAMLE | 25000 | 0.1250 | 0.2500 | 0.2500 | 0.0625 | 132300 | |||
34700 | SAMN | 0 | 0 | |||||||
34701 | SAMR | 0 | 0 | |||||||
34702 | SAMRX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 | |
34703 | SAMS | 200 | 5.0000 | 4.2500 | 5.0000 | 3.9375 | 4.0000 | 5.0000 | 51400 | |
34704 | SAMSF | 4000 | 0.8100 | 0 | ||||||
34705 | SAMUX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
34706 | SAMW | 0 | 0 | |||||||
34707 | SAMX | 0 | 0 | |||||||
34708 | SAN | 0 | 0 | |||||||
34709 | SANA | 0 | 0 | |||||||
34710 | SAND | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 100 | |
34711 | SANG | 5000 | 27 3/8 | 26 1/2 | 28 1/8 | 26 1/8 | 27 1/8 | 27 5/8 | 122000 | |
34712 | SANM | 1000 | 43 1/4 | 42 1/2 | 43 1/4 | 41 3/4 | 42 3/4 | 43 1/2 | 492200 | |
34713 | SANO | 500 | 20 1/8 | 20 1/4 | 20 3/4 | 20 1/8 | 20 1/8 | 20 5/8 | 21600 | |
34714 | SANS | 300 | 0.0200 | 0.0150 | 0.0700 | 0 | ||||
34715 | SANT | 0 | 0 | |||||||
34716 | SANW | 0 | 0 | |||||||
34717 | SANXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.04 | 5.18 | 5223 | |
34718 | SANY | 0 | 0 | |||||||
34719 | SANYY | 1000 | 27 1/2 | 24 5/8 | 25 1/4 | 0 | ||||
34720 | SAO | 0 | 0 | |||||||
34721 | SAOPX | 0 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | |
34722 | SAPBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
34723 | SAPCX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
34724 | SAPE | 900 | 48 3/4 | 48 3/4 | 48 3/4 | 47 1/2 | 47 1/2 | 48 3/4 | 4100 | |
34725 | SAPH | 0 | 0 | |||||||
34726 | SAPHY | 0 | 56.7500 | 57.5000 | 0 | |||||
34727 | SAPSX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
34728 | SAR | 500 | 20 1/8 | 20 | 20 1/8 | 20 | 20 1/8 | 20 1/2 | 2300 | |
34729 | SARC | 0 | 0 | |||||||
34730 | SARD | 0 | 0 | |||||||
34731 | SARH | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
34732 | SARI | 0 | 0 | |||||||
34733 | SARIQ | 0 | 0 | |||||||
34734 | SARN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
34735 | SAS | 200 | 24 7/8 | 16 | 19 | 0 | ||||
34736 | SASBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
34737 | SASO | 0 | 0 | |||||||
34738 | SASOY | 400 | 12 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 | 3600 | |
34739 | SASPX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
34740 | SASR | 200 | 34 1/4 | 34 3/4 | 34 3/4 | 32 1/4 | 32 1/4 | 34 3/4 | 1000 | |
34741 | SASSX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 | |
34742 | SASZ | 0 | 0 | |||||||
34743 | SASZU | 0 | 0 | |||||||
34744 | SASZW | 0 | 0 | |||||||
34745 | SAT | 300 | 24 3/4 | 27 1/4 | 27 3/4 | 0 | ||||
34746 | SATC | 2000 | 8 | 8 | 8 1/2 | 8 | 7 7/8 | 8 1/4 | 6400 | |
34747 | SATH | 1000 | 3 7/16 | 3 1/4 | 3 5/8 | 0 | ||||
34748 | SATI | 5000 | 0.5000 | 0.4687 | 0.5625 | 0 | ||||
34749 | SATL | 0 | 0 | |||||||
34750 | SATO | 100 | 0.0001 | 0 | ||||||
34751 | SAU | 0 | 0 | |||||||
34752 | SAV | 0 | 694.87 | 694.87 | 694.87 | 694.87 | 0 | |||
34753 | SAVB | 100 | 19 | 19 | 20 3/4 | 0 | ||||
34754 | SAVL | 0 | 0 | |||||||
34755 | SAVLY | 1000 | 44 5/16 | 43 1/4 | 44 1/2 | 43 1/4 | 44 1/4 | 44 3/8 | 170700 | |
34756 | SAVO | 200 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 200 | |
34757 | SAVR | 0 | 0 | |||||||
34758 | SAVZ | 0 | 0 | |||||||
34759 | SAVpB | 700 | 24 1/8 | 0 | ||||||
34760 | SAWS | 0 | 0 | |||||||
34761 | SAWT | 0 | 0 | |||||||
34762 | SAZBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
34763 | SAZD | 0 | 0 | |||||||
34764 | SAZZ | 600 | 0.1700 | 0.1700 | 0.2100 | 0 | ||||
34765 | SB | 200 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 47 5/8 | 200 | |
34766 | SBA | 100 | 25 5/8 | 25 3/4 | 26 | 0 | ||||
34767 | SBAAX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 18.03 | 0 | |
34768 | SBABX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
34769 | SBAI | 0 | 0 | |||||||
34770 | SBALX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.84 | 0 | |
34771 | SBAM | 800 | 0.5625 | 0.6562 | 0.6562 | 0.5625 | 0.5625 | 0.6562 | 59500 | |
34772 | SBAO | 0 | 0 | |||||||
34773 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
34774 | SBATX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
34775 | SBAU | 0 | 0 | |||||||
34776 | SBAY | 0 | 0 | |||||||
34777 | SBBAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.31 | 0 | |
34778 | SBBHX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
34779 | SBBNX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.29 | 0 | |
34780 | SBC | 100 | 48 1/4 | 47 3/4 | 48 1/4 | 0 | ||||
34781 | SBCA | 0 | 0 | |||||||
34782 | SBCB | 0 | 0 | |||||||
34783 | SBCBX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
34784 | SBCC | 0 | 0 | |||||||
34785 | SBCD | 0 | 0 | |||||||
34786 | SBCE | 0 | 0 | |||||||
34787 | SBCF | 0 | 0 | |||||||
34788 | SBCFA | 200 | 23 1/2 | 23 1/4 | 24 1/4 | 0 | ||||
34789 | SBCGX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 | |
34790 | SBCI | 0 | 0 | |||||||
34791 | SBCIX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.96 | 0 | |
34792 | SBCK | 0 | 0 | |||||||
34793 | SBCL | 0 | 0 | |||||||
34794 | SBCM | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 9 1/4 | 2700 | |
34795 | SBCN | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 1/2 | 16 1/4 | 300 | |
34796 | SBCO | 200 | 24 | 20 1/2 | 25 1/4 | 0 | ||||
34797 | SBCP | 100 | 37.0000 | 0 | ||||||
34798 | SBCPX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.13 | 0 | |
34799 | SBCR | 0 | 0 | |||||||
34800 | SBCS | 0 | 0 | |||||||
34801 | SBCT | 0 | 0 | |||||||
34802 | SBCW | 0 | 0 | |||||||
34803 | SBCX | 0 | 0 | |||||||
34804 | SBCXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.93 | 5.04 | 256837 | |
34805 | SBCY | 0 | 0 | |||||||
34806 | SBDFX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.30 | 0 | |
34807 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
34808 | SBEA | 0 | 0 | |||||||
34809 | SBEAX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.11 | 0 | |
34810 | SBEB | 0 | 0 | |||||||
34811 | SBEBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
34812 | SBEC | 0 | 0 | |||||||
34813 | SBED | 0 | 0 | |||||||
34814 | SBEE | 0 | 0 | |||||||
34815 | SBEG | 0 | 0 | |||||||
34816 | SBEH | 0 | 0 | |||||||
34817 | SBEI | 5000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 17000 | |
34818 | SBEL | 0 | 0 | |||||||
34819 | SBEN | 0 | 0 | |||||||
34820 | SBEO | 0 | 0 | |||||||
34821 | SBEP | 0 | 0 | |||||||
34822 | SBEQ | 0 | 0 | |||||||
34823 | SBER | 0 | 0 | |||||||
34824 | SBES | 0 | 0 | |||||||
34825 | SBET | 1000 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 5700 | |
34826 | SBEX | 0 | 0 | |||||||
34827 | SBEZ | 0 | 0 | |||||||
34828 | SBF | 1000 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
34829 | SBFC | 300 | 33.2500 | 0 | ||||||
34830 | SBFCX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
34831 | SBFFX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
34832 | SBFL | 500 | 14 1/4 | 14 | 14 3/4 | 0 | ||||
34833 | SBFLX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.90 | 0 | |
34834 | SBFXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.58 | 4.69 | 175 | |
34835 | SBG | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 1000 | |
34836 | SBGA | 200 | 14.8750 | 14.5000 | 15.0000 | 0 | ||||
34837 | SBGBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
34838 | SBGCX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
34839 | SBGI | 100 | 39 1/2 | 39 3/4 | 39 13/16 | 39 1/2 | 39 1/2 | 40 | 4300 | |
34840 | SBGIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.96 | 0 | |
34841 | SBGLX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 | |
34842 | SBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.32 | 4.42 | 1401 | |
34843 | SBH | 100 | 62 3/4 | 62 5/8 | 62 3/4 | 62 5/8 | 62 1/4 | 62 3/4 | 400 | |
34844 | SBHA | 0 | 0 | |||||||
34845 | SBHB | 0 | 0 | |||||||
34846 | SBHC | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 9 | 500 | |
34847 | SBHE | 0 | 0 | |||||||
34848 | SBHG | 0 | 0 | |||||||
34849 | SBHH | 0 | 0 | |||||||
34850 | SBHI | 0 | 0 | |||||||
34851 | SBHL | 0 | 0 | |||||||
34852 | SBHN | 0 | 0 | |||||||
34853 | SBHO | 0 | 0 | |||||||
34854 | SBHP | 0 | 0 | |||||||
34855 | SBHQ | 0 | 0 | |||||||
34856 | SBHX | 0 | 0 | |||||||
34857 | SBHYX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
34858 | SBI | 900 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 18400 | |||
34859 | SBIA | 10300 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
34860 | SBIB | 1000 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 5/8 | 2900 | |
34861 | SBIBX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | |
34862 | SBICX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | |
34863 | SBID | 5000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
34864 | SBIDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
34865 | SBIEX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 19.86 | 0 | |
34866 | SBIG | 0 | 0 | |||||||
34867 | SBIGE | 400 | 2 1/2 | 2 5/8 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 19000 | |
34868 | SBII | 0 | 0 | |||||||
34869 | SBIK | 1000 | 1.8125 | 1.6875 | 1.8125 | 0 | ||||
34870 | SBIO | 1000 | 4 7/16 | 4 | 4 1/2 | 4 | 4 1/8 | 4 1/2 | 31200 | |
34871 | SBIS | 0 | 0 | |||||||
34872 | SBIT | 500 | 21 | 20 1/4 | 21 1/4 | 0 | ||||
34873 | SBK/WD | 0 | 0 | |||||||
34874 | SBKA | 0 | 0 | |||||||
34875 | SBKB | 0 | 0 | |||||||
34876 | SBKC | 0 | 0 | |||||||
34877 | SBKD | 0 | 0 | |||||||
34878 | SBKG | 0 | 0 | |||||||
34879 | SBKGP | 0 | 0 | |||||||
34880 | SBKI | 0 | 0 | |||||||
34881 | SBKL | 0 | 0 | |||||||
34882 | SBKM | 0 | 0 | |||||||
34883 | SBKS | 0 | 0 | |||||||
34884 | SBKT | 0 | 0 | |||||||
34885 | SBKX | 0 | 0 | |||||||
34886 | SBL | 100 | 46 | 46 5/8 | 46 5/8 | 46 | 45 3/8 | 46 1/4 | 300 | |
34887 | SBLB | 0 | 0 | |||||||
34888 | SBLC | 0 | 0 | |||||||
34889 | SBLCX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 | |
34890 | SBLD | 0 | 0 | |||||||
34891 | SBLG | 0 | 0 | |||||||
34892 | SBLGF | 0 | 0.4100 | 0 | ||||||
34893 | SBLI | 1900 | 2 31/32 | 3 | 3 1/32 | 2 15/16 | 2 15/16 | 3 | 69800 | |
34894 | SBLK | 0 | 0 | |||||||
34895 | SBLM | 0 | 0 | |||||||
34896 | SBLN | 0 | 0 | |||||||
34897 | SBLO | 0 | 0 | |||||||
34898 | SBLS | 0 | 0 | |||||||
34899 | SBLT | 0 | 0 | |||||||
34900 | SBLTX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.73 | 0 | |
34901 | SBLX | 0 | 0 | |||||||
34902 | SBM | 500 | 4 5/8 | 0 | ||||||
34903 | SBMBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
34904 | SBMCX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
34905 | SBMGX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.73 | 0 | |
34906 | SBMIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.83 | 0 | |
34907 | SBN | 200 | 1 9/16 | 1 1/4 | 1 5/8 | 0 | ||||
34908 | SBNA | 0 | 0 | |||||||
34909 | SBNE | 0 | 0 | |||||||
34910 | SBNG | 0 | 0 | |||||||
34911 | SBNK | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/8 | 2 3/8 | 2000 | |
34912 | SBNRX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.71 | 0 | |
34913 | SBNXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.12 | 3.11 | 1886 | |
34914 | SBNYX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.86 | 0 | |
34915 | SBO | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 3/8 | 700 | |
34916 | SBOA | 0 | 0 | |||||||
34917 | SBOAX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.43 | 0 | |
34918 | SBOBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
34919 | SBOC | 0 | 0 | |||||||
34920 | SBOE | 0 | 0 | |||||||
34921 | SBOF | 0 | 0 | |||||||
34922 | SBOG | 0 | 0 | |||||||
34923 | SBOI | 0 | 0 | |||||||
34924 | SBOL | 0 | 0 | |||||||
34925 | SBON | 100 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2400 | 800 | |
34926 | SBOR | 0 | 0 | |||||||
34927 | SBOT | 0 | 0 | |||||||
34928 | SBOU | 0 | 0 | |||||||
34929 | SBOY | 0 | 0 | |||||||
34930 | SBP | 5000 | 11/16 | 0 | ||||||
34931 | SBPC | 2500 | 0.1100 | 0.0500 | 0.1100 | 0 | ||||
34932 | SBR | 100 | 10 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
34933 | SBRD | 100 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
34934 | SBRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.80 | 4.91 | 12556 | |
34935 | SBRY | 0 | 0 | |||||||
34936 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
34937 | SBSBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
34938 | SBSE | 1000 | 20 1/2 | 19 | 21 1/8 | 18 1/4 | 20 1/2 | 21 | 87200 | |
34939 | SBSH | 1000 | 2.3750 | 0 | ||||||
34940 | SBSHX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
34941 | SBSI | 0 | 0 | |||||||
34942 | SBSL | 0 | 0 | |||||||
34943 | SBSTX | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | |
34944 | SBSX | 0 | 0 | |||||||
34945 | SBT | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 2800 | |||
34946 | SBTC | 0 | 0 | |||||||
34947 | SBTD | 0 | 0 | |||||||
34948 | SBTK | 200 | 16 | 15 15/16 | 16 | 15 1/2 | 15 1/2 | 16 | 11000 | |
34949 | SBTV | 0 | 0 | |||||||
34950 | SBTVF | 2000 | 22 | 22 1/4 | 22 1/4 | 22 | 21 3/4 | 22 1/4 | 7300 | |
34951 | SBTVG | 10 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 3/4 | 10 | |
34952 | SBTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.65 | 4.75 | 1304 | |
34953 | SBUC | 0 | 0 | |||||||
34954 | SBUCD | 300 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
34955 | SBUF | 1000 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 5500 | |
34956 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
34957 | SBUFW | 900 | 1/32 | 1/32 | 1/16 | 0 | ||||
34958 | SBUM | 2000 | 0.1600 | 0 | ||||||
34959 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
34960 | SBUX | 3000 | 36 7/8 | 36 7/8 | 37 3/8 | 36 5/8 | 36 3/4 | 36 7/8 | 740900 | |
34961 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
34962 | SBUXH | 10 | 163 1/2 | 163 1/2 | 163 1/2 | 163 1/2 | 163 1/2 | 165 | 20 | |
34963 | SBV$ | 0 | 0 | |||||||
34964 | SBVG | 0 | 0 | |||||||
34965 | SBW | 100 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 500 | |
34966 | SBWA | 0 | 0 | |||||||
34967 | SBWR | 0 | 0 | |||||||
34968 | SBWRY | 0 | 27.7500 | 28.0000 | 0 | |||||
34969 | SBYT | 800 | 6 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 235700 | |
34970 | SBpC | 100 | 25 1/4 | 0 | ||||||
34971 | SBpD | 1000 | 24 5/8 | 0 | ||||||
34972 | SBpE | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 10400 | |||
34973 | SBpG | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 11600 | |||
34974 | SC | 100 | 92 7/8 | 96 3/4 | 97 3/4 | 0 | ||||
34975 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
34976 | SCABX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
34977 | SCAIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.52 | 0 | |
34978 | SCAL | 600 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
34979 | SCALX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
34980 | SCAN | 2000 | 5 | 4 15/16 | 5 | 4 15/16 | 4 15/16 | 5 | 23300 | |
34981 | SCAPX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
34982 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
34983 | SCASQ | 10000 | 0.0650 | 0.0500 | 0.0650 | 0.0500 | 0.0500 | 0.0700 | 58300 | |
34984 | SCAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.79 | 2.81 | 682 | |
34985 | SCBAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
34986 | SCBBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
34987 | SCBI | 200 | 20 | 20 | 20 | 20 | 20 | 21 1/4 | 600 | |
34988 | SCC | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 4 | 4 1/4 | 700 | |
34989 | SCCB | 200 | 15 | 15 | 16 1/2 | 0 | ||||
34990 | SCCI | 400 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.0000 | 7.0000 | 700 | |
34991 | SCCN | 0 | 0 | |||||||
34992 | SCCO | 0 | 0 | |||||||
34993 | SCCP | 0 | 0 | |||||||
34994 | SCCPA | 700 | 9.2500 | 0 | ||||||
34995 | SCD | 0 | 0 | |||||||
34996 | SCD.A | 0 | 0 | |||||||
34997 | SCDC | 0 | 0 | |||||||
34998 | SCDGX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | |
34999 | SCDO | 100 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 100 | |||
35000 | SCDUX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | |
35001 | SCDVX | 0 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0 | |
35002 | SCDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.51 | 3.67 | 200 | |
35003 | SCE/A | 0 | 0 | |||||||
35004 | SCE/Q | 200 | 25 1/8 | 0 | ||||||
35005 | SCEC | 0 | 0 | |||||||
35006 | SCED | 0 | 0 | |||||||
35007 | SCEDI | 0 | 0 | |||||||
35008 | SCEDK | 15000 | 106.1300 | 0 | ||||||
35009 | SCEDM | 0 | 0 | |||||||
35010 | SCEE | 0 | 0 | |||||||
35011 | SCEEP | 10000 | 96.4100 | 0 | ||||||
35012 | SCEG | 0 | 0 | |||||||
35013 | SCEGM | 100 | 100.5000 | 0 | ||||||
35014 | SCEGN | 0 | 0 | |||||||
35015 | SCEGO | 100 | 100.7500 | 0 | ||||||
35016 | SCEGP | 0 | 0 | |||||||
35017 | SCEI | 0 | 0 | |||||||
35018 | SCEIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
35019 | SCEM | 0 | 0 | |||||||
35020 | SCEMX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
35021 | SCEP | 1000 | 3.0625 | 3.0000 | 3.1250 | 3.0000 | 3.0000 | 3.0625 | 8000 | |
35022 | SCEQ | 500 | 25.0000 | 0 | ||||||
35023 | SCER | 0 | 0 | |||||||
35024 | SCES | 2000 | 6 1/4 | 5 1/2 | 6 1/4 | 5 1/2 | 6 | 6 1/2 | 51500 | |
35025 | SCET | 0 | 0 | |||||||
35026 | SCEpB | 100 | 14 1/8 | 0 | ||||||
35027 | SCEpC | 200 | 14 1/2 | 0 | ||||||
35028 | SCEpD | 14500 | 15 1/4 | 0 | ||||||
35029 | SCEpE | 300 | 16 5/32 | 0 | ||||||
35030 | SCEpG | 3500 | 20 1/2 | 0 | ||||||
35031 | SCEpP | 1800 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1800 | |||
35032 | SCF | 400 | 2 1/8 | 0 | ||||||
35033 | SCFAX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.32 | 0 | |
35034 | SCFBX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
35035 | SCFC | 200 | 17.5000 | 17.5000 | 19.2500 | 0 | ||||
35036 | SCFCX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
35037 | SCFDX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
35038 | SCFIX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 19.59 | 0 | |
35039 | SCFM | 100 | 5 3/4 | 0 | ||||||
35040 | SCFTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
35041 | SCFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.49 | 4.58 | 468 | |
35042 | SCG | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/2 | 700 | |
35043 | SCGA | 0 | 0 | |||||||
35044 | SCGAX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.91 | 0 | |
35045 | SCGBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
35046 | SCGC | 0 | 0 | |||||||
35047 | SCGCX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
35048 | SCGDX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
35049 | SCGE | 0 | 0 | |||||||
35050 | SCGEX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
35051 | SCGG | 0 | 0 | |||||||
35052 | SCGI | 0 | 0 | |||||||
35053 | SCGK | 0 | 0 | |||||||
35054 | SCGL | 0 | 0 | |||||||
35055 | SCGM | 0 | 0 | |||||||
35056 | SCGN | 0 | 0 | |||||||
35057 | SCGR | 0 | 0 | |||||||
35058 | SCGRX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.52 | 0 | |
35059 | SCGS | 0 | 0 | |||||||
35060 | SCGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.50 | 4.60 | 4051 | |
35061 | SCH | 700 | 24 3/8 | 24 1/4 | 24 1/2 | 23 7/8 | 23 3/4 | 24 5/8 | 111500 | |
35062 | SCHA | 0 | 0 | |||||||
35063 | SCHAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.54 | 0 | |
35064 | SCHBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
35065 | SCHC | 0 | 0 | |||||||
35066 | SCHCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
35067 | SCHE | 0 | 0 | |||||||
35068 | SCHI | 0 | 0 | |||||||
35069 | SCHK | 0 | 0 | |||||||
35070 | SCHL | 300 | 71 | 71 | 71 1/2 | 71 | 71 | 72 | 6900 | |
35071 | SCHM | 0 | 0 | |||||||
35072 | SCHN | 100 | 28 1/4 | 28 1/2 | 29 | 28 1/4 | 28 1/4 | 29 | 35900 | |
35073 | SCHP | 0 | 0 | |||||||
35074 | SCHPY | 0 | 3.8500 | 3.8400 | 4.1300 | 0 | ||||
35075 | SCHR | 7000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 1/4 | 7000 | |
35076 | SCHT | 0 | 0 | |||||||
35077 | SCHU | 0 | 0 | |||||||
35078 | SCHV | 0 | 0 | |||||||
35079 | SCHVX | 0 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0 | |
35080 | SCHX | 0 | 0 | |||||||
35081 | SCHY | 0 | 0 | |||||||
35082 | SCHYX | 0 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.82 | 0 | |
35083 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
35084 | SCIBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
35085 | SCIEX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | |
35086 | SCINX | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | |
35087 | SCIO | 4400 | 5 11/16 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 11/16 | 115000 | |
35088 | SCIOZ | 400 | 9/16 | 5/8 | 5/8 | 1/2 | 1/2 | 13/16 | 1200 | |
35089 | SCIS | 1000 | 59 7/8 | 60 | 60 1/4 | 59 3/8 | 59 7/8 | 60 | 315100 | |
35090 | SCIV | 0 | 0 | |||||||
35091 | SCIX | 0 | 0 | |||||||
35092 | SCIXF | 2000 | 10 5/8 | 10 3/4 | 10 3/4 | 9 7/8 | 10 3/8 | 10 5/8 | 395600 | |
35093 | SCK | 500 | 7 1/2 | 0 | ||||||
35094 | SCKGF | 10000 | 0.7000 | 0 | ||||||
35095 | SCKT | 1000 | 3 7/16 | 3 3/8 | 3 7/16 | 2000 | ||||
35096 | SCKTW | 400 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 400 | |
35097 | SCL | 500 | 17 5/8 | 0 | ||||||
35098 | SCL.B | 0 | 0 | |||||||
35099 | SCLC | 0 | 0 | |||||||
35100 | SCLD | 0 | 0 | |||||||
35101 | SCLN | 1000 | 12 | 12 1/8 | 12 3/4 | 11 7/8 | 11 7/8 | 12 | 359200 | |
35102 | SCLP | 2500 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
35103 | SCLTX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
35104 | SCLU | 0 | 0 | |||||||
35105 | SCLY | 2000 | 0.9900 | 0 | ||||||
35106 | SCLp | 100 | 23 | 22 7/8 | 24 | 0 | ||||
35107 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
35108 | SCMAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
35109 | SCMBX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
35110 | SCMC | 0 | 0 | |||||||
35111 | SCMI | 400 | 9.2500 | 9.0000 | 9.2500 | 8.6250 | 8.6250 | 9.2500 | 7600 | |
35112 | SCMS | 1000 | 0.8200 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8200 | 236200 | |
35113 | SCMTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
35114 | SCMU | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
35115 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
35116 | SCMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.45 | 4.63 | 2082 | |
35117 | SCN | 300 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/8 | 25300 | |
35118 | SCND | 0 | 1.0625 | 1.5000 | 0 | |||||
35119 | SCNG | 400 | 3 3/32 | 3 1/32 | 3 3/32 | 3 1/32 | 3 1/32 | 3 3/32 | 158800 | |
35120 | SCNIQ | 0 | 0 | |||||||
35121 | SCNO | 0 | 0 | |||||||
35122 | SCNR | 0 | 0 | |||||||
35123 | SCNS | 0 | 0 | |||||||
35124 | SCNT | 0 | 0 | |||||||
35125 | SCNXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.82 | 2.86 | 553 | |
35126 | SCNpA | 200 | 25 3/8 | 0 | ||||||
35127 | SCNpB | 3000 | 23 1/2 | 0 | ||||||
35128 | SCNr | 100 | 1/32 | 1/32 | 3/64 | 0 | ||||
35129 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
35130 | SCO | 2000 | 13/32 | 0 | ||||||
35131 | SCOBX | 0 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0 | |
35132 | SCOC | 1000 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 211900 | |
35133 | SCOEX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.64 | 0 | |
35134 | SCOHX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
35135 | SCON | 700 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 18900 | |
35136 | SCOP | 200 | 32 3/4 | 32 1/4 | 33 | 31 3/4 | 32 1/8 | 32 3/4 | 269300 | |
35137 | SCOPX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
35138 | SCOR | 2000 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 17800 | |
35139 | SCOT | 200 | 17 3/4 | 17 | 18 1/2 | 0 | ||||
35140 | SCP | 100 | 42 | 0 | ||||||
35141 | SCPA | 0 | 0 | |||||||
35142 | SCPAE | 0 | 0 | |||||||
35143 | SCPAX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
35144 | SCPD | 0 | 0 | |||||||
35145 | SCPI | 5000 | 0.1000 | 0.0625 | 0.1100 | 0 | ||||
35146 | SCPP | 2000 | 18.0000 | 17.5000 | 18.0000 | 17.5000 | 17.5000 | 18.5000 | 2500 | |
35147 | SCPS | 100 | 0.0010 | 0 | ||||||
35148 | SCPXX | 0 | 0.41 | 4.92 | 5.04 | 5057 | ||||
35149 | SCQ | 0 | 0 | |||||||
35150 | SCQGX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | |
35151 | SCR | 0 | 0 | |||||||
35152 | SCR.A | 0 | 0 | |||||||
35153 | SCR/A | 100 | 19 1/4 | 18 1/4 | 18 5/8 | 0 | ||||
35154 | SCR/B | 200 | 18 1/2 | 18 1/4 | 19 1/4 | 0 | ||||
35155 | SCRA | 0 | 0 | |||||||
35156 | SCRAX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.38 | 0 | |
35157 | SCRB | 0 | 0 | |||||||
35158 | SCRH | 20000 | 0.4062 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.4100 | 69700 | |
35159 | SCRK | 0 | 0 | |||||||
35160 | SCRM | 0 | 0 | |||||||
35161 | SCRN | 2000 | 2.3750 | 0 | ||||||
35162 | SCRS | 0 | 0 | |||||||
35163 | SCRp | 100 | 15 1/2 | 0 | ||||||
35164 | SCRpC | 100 | 19 1/8 | 0 | ||||||
35165 | SCRpD | 200 | 48 1/2 | 47 | 75 | 0 | ||||
35166 | SCRpE | 500 | 48 5/64 | 0 | ||||||
35167 | SCS | 0 | 0 | |||||||
35168 | SCSBX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
35169 | SCSC | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 | 13 5/8 | 2800 | |
35170 | SCSDX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
35171 | SCSF | 0 | 0 | |||||||
35172 | SCSFX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.94 | 0 | |
35173 | SCSL | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 2000 | |
35174 | SCSLP | 200 | 15 | 14 1/4 | 15 | 0 | ||||
35175 | SCSTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
35176 | SCSUX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
35177 | SCSW | 0 | 0 | |||||||
35178 | SCSWF | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 5/8 | 12 1/8 | 100 | |
35179 | SCT | 100 | 22 7/8 | 22 3/4 | 23 1/8 | 0 | ||||
35180 | SCTBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
35181 | SCTC | 10000 | 14 1/2 | 14 1/4 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 161600 | |
35182 | SCTCG | 30 | 105 | 107 | 107 | 105 | 104 | 108 | 40 | |
35183 | SCTEX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
35184 | SCTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
35185 | SCTI | 5000 | 21/32 | 25/32 | 25/32 | 21/32 | 21/32 | 3/4 | 64500 | |
35186 | SCTIW | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 11/32 | 1000 | |
35187 | SCTL | 500 | 0.1250 | 0.1250 | 0.1400 | 0 | ||||
35188 | SCTN | 0 | 0 | |||||||
35189 | SCTP | 0 | 0 | |||||||
35190 | SCTQX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7.12 | 0 | |
35191 | SCTR | 100 | 8 3/8 | 8 39/64 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 81600 | |
35192 | SCTRW | 500 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 15/16 | 1600 | |
35193 | SCTU | 0 | 0 | |||||||
35194 | SCTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.58 | 4.68 | 14095 | |
35195 | SCUF | 0 | 0.1875 | 0.4375 | 0 | |||||
35196 | SCUN | 0 | 0 | |||||||
35197 | SCUR | 5000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 34200 | |
35198 | SCV | 0 | 0 | |||||||
35199 | SCV.A | 0 | 0 | |||||||
35200 | SCV/A | 1000 | 27 1/8 | 27 1/2 | 28 1/8 | 0 | ||||
35201 | SCV/B | 5000 | 26 1/4 | 27 1/2 | 28 1/8 | 0 | ||||
35202 | SCVA | 0 | 0 | |||||||
35203 | SCVAX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
35204 | SCVB | 0 | 0 | |||||||
35205 | SCVL | 100 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 4100 | |
35206 | SCVSX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
35207 | SCW | 400 | 21 7/8 | 0 | ||||||
35208 | SCWD | 0 | 0 | |||||||
35209 | SCWT | 0 | 0 | |||||||
35210 | SCX | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 500 | |||
35211 | SCXA | 0 | 0 | |||||||
35212 | SCY | 1000 | 3 1/16 | 0 | ||||||
35213 | SCYN | 0 | 0 | |||||||
35214 | SCYR | 0 | 0 | |||||||
35215 | SCYTX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
35216 | SCZ | 0 | 0 | |||||||
35217 | SD | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 500 | |||
35218 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35219 | SDBC | 10000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
35220 | SDC | 100 | 3 3/8 | 0 | ||||||
35221 | SDCMX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
35222 | SDCN | 2000 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 5.7500 | 6500 | |
35223 | SDCV | 0 | 0 | |||||||
35224 | SDDI | 0 | 0 | |||||||
35225 | SDDMX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
35226 | SDEL | 0 | 0 | |||||||
35227 | SDEQX | 0 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | |
35228 | SDEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.92 | 2.93 | 1743 | |
35229 | SDFIX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | |
35230 | SDG | 200 | 31 3/8 | 30 3/8 | 30 7/8 | 0 | ||||
35231 | SDGIX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | |
35232 | SDGK | 0 | 0 | |||||||
35233 | SDGL | 0 | 0 | |||||||
35234 | SDGO | 0 | 0 | |||||||
35235 | SDGP | 0 | 0 | |||||||
35236 | SDGT | 0 | 0 | |||||||
35237 | SDGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.65 | 4.76 | 1122 | |
35238 | SDGY | 0 | 0 | |||||||
35239 | SDH | 0 | 0 | |||||||
35240 | SDI | 2000 | 2 3/8 | 1 3/8 | 2 | 0 | ||||
35241 | SDIAX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.62 | 0 | |
35242 | SDIBX | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | |
35243 | SDIEX | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | |
35244 | SDIFX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | |
35245 | SDIG | 0 | 0 | |||||||
35246 | SDII | 4000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 18700 | |
35247 | SDINX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.59 | 0 | |
35248 | SDIT | 0 | 0 | |||||||
35249 | SDITX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
35250 | SDIXX | 0 | 0.35 | 4.55 | 4.65 | 7030 | ||||
35251 | SDK/B | 1500 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 1 | 3200 | |
35252 | SDKB | 0 | 0 | |||||||
35253 | SDKI | 0 | 0 | |||||||
35254 | SDKpB | 0 | 0 | |||||||
35255 | SDLI | 10000 | 17 1/16 | 18 | 18 | 17 | 17 | 17 1/2 | 44300 | |
35256 | SDMAX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | |
35257 | SDMGX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
35258 | SDNB | 800 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 5/8 | 800 | |
35259 | SDNYX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
35260 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
35261 | SDO.A | 0 | 0 | |||||||
35262 | SDOG | 0 | 0 | |||||||
35263 | SDOGN | 0 | 0 | |||||||
35264 | SDOGP | 500 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 500 | |||
35265 | SDOI | 0 | 0 | |||||||
35266 | SDOL | 0 | 0 | |||||||
35267 | SDOM | 0 | 0 | |||||||
35268 | SDOT | 10000 | 0.1900 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1900 | 71700 | |
35269 | SDOU | 0 | 0 | |||||||
35270 | SDOZ | 0 | 0 | |||||||
35271 | SDOZY | 0 | 60.3750 | 60.8750 | 0 | |||||
35272 | SDOpA | 3100 | 13 3/8 | 13 1/2 | 13 1/2 | 13 3/8 | 9300 | |||
35273 | SDOpB | 3500 | 12 3/4 | 0 | ||||||
35274 | SDOpC | 11400 | 12 51/64 | 0 | ||||||
35275 | SDOpG | 950 | 97 5/8 | 0 | ||||||
35276 | SDOpH | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 200 | |||
35277 | SDP | 900 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 900 | |
35278 | SDP.B | 0 | 0 | |||||||
35279 | SDP/B | 500 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
35280 | SDPB | 0 | 0 | |||||||
35281 | SDPC | 0 | 0 | |||||||
35282 | SDPD | 0 | 0 | |||||||
35283 | SDPL | 0 | 0 | |||||||
35284 | SDRC | 2900 | 22 1/8 | 21 3/8 | 22 5/8 | 21 1/8 | 22 | 22 1/4 | 632000 | |
35285 | SDSAX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 | |
35286 | SDSCX | 0 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0 | |
35287 | SDSI | 500 | 0.0312 | 0.0312 | 0.4687 | 0 | ||||
35288 | SDSIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
35289 | SDSK | 7500 | 6 5/8 | 6 1/4 | 7 1/4 | 6 | 6 1/2 | 6 7/8 | 87800 | |
35290 | SDSZX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
35291 | SDT | 0 | 2 7/16 | 3 1/16 | 0 | |||||
35292 | SDTI | 1500 | 79 3/4 | 78 | 81 | 77 1/4 | 79 3/4 | 80 3/4 | 207800 | |
35293 | SDTV | 0 | 0 | |||||||
35294 | SDUM | 2000 | 0.6562 | 0.6250 | 1.0000 | 0 | ||||
35295 | SDUS | 0 | 0 | |||||||
35296 | SDVR | 11500 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
35297 | SDW | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 23 3/4 | 25 3/8 | 100 | |
35298 | SDWI | 0 | 0 | |||||||
35299 | SDWY | 0 | 0 | |||||||
35300 | SDWpD | 200 | 46 | 0 | ||||||
35301 | SDX | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 500 | |
35302 | SDXO | 0 | 0 | |||||||
35303 | SDY | 200 | 12 | 0 | ||||||
35304 | SDYH | 0 | 0 | |||||||
35305 | SDYHO | 0 | 0 | |||||||
35306 | SDYN | 300 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 1800 | |
35307 | SDYNU | 200 | 1.3750 | 0 | ||||||
35308 | SDYNZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
35309 | SDYP | 0 | 0 | |||||||
35310 | SE | 12600 | 31 | 31 | 31 | 30 1/2 | 30 3/4 | 31 1/8 | 300900 | |
35311 | SEA | 900 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/4 | 22 5/8 | 1400 | |
35312 | SEAAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
35313 | SEAC | 0 | 0 | |||||||
35314 | SEAG | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
35315 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
35316 | SEAL | 0 | 0 | |||||||
35317 | SEALA | 700 | 0.4000 | 0.4000 | 0.7187 | 0 | ||||
35318 | SEAM | 2500 | 18 1/2 | 18 1/8 | 19 1/4 | 0 | ||||
35319 | SEAO | 0 | 0 | |||||||
35320 | SEB | 100 | 216 3/4 | 0 | ||||||
35321 | SEBAX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
35322 | SEBDX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
35323 | SEBL | 2000 | 52 1/2 | 51 | 54 | 49 1/2 | 52 1/2 | 52 3/4 | 96800 | |
35324 | SEBLX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 18.43 | 0 | |
35325 | SEC | 100 | 12 1/2 | 11 7/8 | 12 1/4 | 0 | ||||
35326 | SECAX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
35327 | SECB | 0 | 0 | |||||||
35328 | SECBP | 0 | 0 | |||||||
35329 | SECD | 3000 | 32 | 32 13/16 | 33 | 32 | 31 3/4 | 33 | 9500 | |
35330 | SECEX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 8.10 | 0 | |
35331 | SECH | 0 | 0 | |||||||
35332 | SECI | 0 | 0 | |||||||
35333 | SECIX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.66 | 0 | |
35334 | SECM | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 23/32 | 2 7/8 | 2600 | |
35335 | SECP | 100 | 66 1/2 | 65 3/4 | 66 1/2 | 65 3/4 | 65 3/4 | 66 1/2 | 600 | |
35336 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
35337 | SECQ | 5000 | 0.4062 | 0.7812 | 0.7812 | 0.2812 | 0.4375 | 0.5625 | 318300 | |
35338 | SECT | 5000 | 1 | 15/16 | 1 1/32 | 15/16 | 15/16 | 1 1/32 | 69700 | |
35339 | SECU | 0 | 0 | |||||||
35340 | SECUX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.83 | 0 | |
35341 | SECX | 1000 | 9 1/4 | 8 7/8 | 9 1/4 | 8 7/8 | 9 | 9 1/4 | 115200 | |
35342 | SECXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.49 | 2.51 | 3974 | |
35343 | SEDC | 0 | 0 | |||||||
35344 | SEE | 100 | 38 7/8 | 38 5/8 | 38 7/8 | 38 5/8 | 38 1/2 | 39 1/8 | 300 | |
35345 | SEEA | 0 | 0 | |||||||
35346 | SEED | 0 | 0 | |||||||
35347 | SEEDA | 0 | 0 | |||||||
35348 | SEEDB | 1300 | 39 1/4 | 39 1/4 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 3500 | |
35349 | SEEGX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
35350 | SEEIX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
35351 | SEEK | 100 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 77600 | |
35352 | SEEN | 0 | 0 | |||||||
35353 | SEEP | 0 | 0 | |||||||
35354 | SEEQ | 2000 | 3 7/16 | 3 3/8 | 3 1/2 | 3 11/32 | 3 13/32 | 3 7/16 | 163900 | |
35355 | SEEQX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
35356 | SEER | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 2100 | |
35357 | SEES | 0 | 0 | |||||||
35358 | SEET | 0 | 0 | |||||||
35359 | SEFDQ | 0 | 0 | |||||||
35360 | SEFF | 0 | 0 | |||||||
35361 | SEFFF | 0 | 0.3300 | 0 | ||||||
35362 | SEFIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
35363 | SEG | 100 | 68 | 65 1/2 | 68 5/8 | 65 1/2 | 67 3/8 | 67 7/8 | 48400 | |
35364 | SEGA | 0 | 0 | |||||||
35365 | SEGAX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 26.06 | 0 | |
35366 | SEGB | 0 | 0 | |||||||
35367 | SEGBX | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | |
35368 | SEGC | 0 | 0 | |||||||
35369 | SEGD | 0 | 0 | |||||||
35370 | SEGE | 0 | 0 | |||||||
35371 | SEGF | 0 | 0 | |||||||
35372 | SEGG | 0 | 0 | |||||||
35373 | SEGH | 0 | 0 | |||||||
35374 | SEGI | 0 | 0.5000 | 1.2500 | 0 | |||||
35375 | SEGIX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
35376 | SEGK | 0 | 0 | |||||||
35377 | SEGL | 0 | 0 | |||||||
35378 | SEGM | 0 | 0 | |||||||
35379 | SEGMX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
35380 | SEGN | 0 | 0 | |||||||
35381 | SEGNY | 0 | 10.3750 | 0 | ||||||
35382 | SEGO | 0 | 0 | |||||||
35383 | SEGOP | 0 | 0 | |||||||
35384 | SEGP | 500 | 0.1250 | 0 | ||||||
35385 | SEGR | 0 | 0 | |||||||
35386 | SEGRX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
35387 | SEGS | 0 | 0 | |||||||
35388 | SEGSX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.26 | 0 | |
35389 | SEGT | 0 | 0 | |||||||
35390 | SEGTX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
35391 | SEGU | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 52300 | |
35392 | SEGW | 0 | 0 | |||||||
35393 | SEGWX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
35394 | SEGX | 0 | 0 | |||||||
35395 | SEGXX | 0 | 0 | |||||||
35396 | SEGY | 0 | 0 | |||||||
35397 | SEH | 500 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | ||||
35398 | SEHC | 0 | 0 | |||||||
35399 | SEHG | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
35400 | SEHH | 0 | 0 | |||||||
35401 | SEHI | 100 | 16 5/8 | 17 3/8 | 17 3/8 | 16 5/8 | 16 5/8 | 17 1/8 | 13000 | |
35402 | SEHM | 0 | 0 | |||||||
35403 | SEHT | 0 | 0 | |||||||
35404 | SEI | 500 | 38 3/4 | 39 | 39 | 38 3/4 | 38 5/8 | 39 | 1000 | |
35405 | SEIC | 400 | 21 | 21 1/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 | 147600 | |
35406 | SEIFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
35407 | SEII | 0 | 0 | |||||||
35408 | SEIL | 200 | 0.2500 | 0 | ||||||
35409 | SEIMX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
35410 | SEINX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
35411 | SEIP | 0 | 0 | |||||||
35412 | SEIPX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
35413 | SEITX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
35414 | SEIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.74 | 2.74 | 905 | |
35415 | SEK | 500 | 14 1/8 | 0 | ||||||
35416 | SEKSX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
35417 | SEL | 300 | 12 3/8 | 12 1/4 | 12 1/2 | 0 | ||||
35418 | SELB | 1600 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/4 | 33100 | |
35419 | SELBW | 10000 | 5 3/8 | 4 5/8 | 5 3/8 | 4 5/8 | 4 5/8 | 5 3/8 | 59800 | |
35420 | SELCX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
35421 | SELE | 0 | 0 | |||||||
35422 | SELF | 0 | 0 | |||||||
35423 | SELK | 0 | 0 | |||||||
35424 | SELY | 0 | 0 | |||||||
35425 | SELYW | 3200 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.2300 | 8900 | |
35426 | SEM | 100 | 9 1/8 | 0 | ||||||
35427 | SEM.A | 0 | 0 | |||||||
35428 | SEM.B | 0 | 0 | |||||||
35429 | SEMA | 400 | 7.7500 | 0 | ||||||
35430 | SEMAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
35431 | SEMBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
35432 | SEMC | 0 | 0 | |||||||
35433 | SEMCF | 100 | 3 45/64 | 3 3/8 | 3 7/8 | 0 | ||||
35434 | SEMCX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
35435 | SEME | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
35436 | SEMGX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
35437 | SEMI | 1500 | 1 5/8 | 1 5/8 | 1 23/32 | 1 5/8 | 1 5/8 | 1 23/32 | 38000 | |
35438 | SEMN | 0 | 0 | |||||||
35439 | SEMO | 16000 | 0.2700 | 0.2700 | 0.3300 | 0 | ||||
35440 | SEMS | 0 | 0 | |||||||
35441 | SEMX | 200 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/2 | 10 5/8 | 30900 | |
35442 | SEN/WS | 0 | 1/2 | 3/4 | 0 | |||||
35443 | SENCX | 0 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 39.53 | 0 | |
35444 | SEND | 0 | 0 | |||||||
35445 | SENE | 0 | 0 | |||||||
35446 | SENEA | 4000 | 16 1/2 | 15 7/8 | 17 3/4 | 0 | ||||
35447 | SENEB | 100 | 16 | 16 | 18 | 0 | ||||
35448 | SENS | 3000 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 25300 | |
35449 | SEPC | 500 | 3 13/16 | 3 3/4 | 3 13/16 | 3 9/16 | 3 11/16 | 3 13/16 | 68000 | |
35450 | SEPF | 0 | 0 | |||||||
35451 | SEPFX | 0 | 18.61 | 18.61 | 19.39 | 0 | ||||
35452 | SEPP | 4000 | 1.3750 | 0 | ||||||
35453 | SEPR | 1000 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/4 | 14 3/8 | 14 5/8 | 134800 | |
35454 | SEPXX | 0 | 0.35 | 5.09 | 5.22 | 765 | ||||
35455 | SEPp | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 400 | |||
35456 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
35457 | SEQAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
35458 | SEQBX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | ||
35459 | SEQIX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
35460 | SEQS | 700 | 2 9/16 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 46500 | |
35461 | SEQU | 500 | 13 3/8 | 13 3/4 | 14 | 13 3/8 | 13 3/8 | 13 5/8 | 136000 | |
35462 | SEQUX | 0 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 2200 | |
35463 | SEQVX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
35464 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
35465 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
35466 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
35467 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
35468 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
35469 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
35470 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
35471 | SER | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 3/4 | 800 | |
35472 | SERA | 8900 | 14 3/8 | 14 1/2 | 14 3/4 | 13 5/8 | 14 1/4 | 14 3/8 | 463400 | |
35473 | SERC | 700 | 1.5000 | 0 | ||||||
35474 | SERE | 0 | 0 | |||||||
35475 | SERH | 1000 | 0.0625 | 0 | ||||||
35476 | SERI | 0 | 0 | |||||||
35477 | SERIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
35478 | SERO | 100 | 31 1/2 | 31 3/4 | 34 1/4 | 31 1/2 | 31 1/2 | 34 1/4 | 17500 | |
35479 | SERP | 2000 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2000 | |||
35480 | SERS | 1500 | 3.9375 | 0 | ||||||
35481 | SERT | 0 | 0 | |||||||
35482 | SERX | 300 | 19 1/4 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 20400 | |
35483 | SESI | 7900 | 2 3/4 | 2 3/4 | 2 13/16 | 2 43/64 | 2 5/8 | 2 3/4 | 103900 | |
35484 | SESIW | 3700 | 1/16 | 1/16 | 3/16 | 0 | ||||
35485 | SESIX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
35486 | SESIZ | 2000 | 17/32 | 15/32 | 17/32 | 13/32 | 13/32 | 17/32 | 23400 | |
35487 | SESO | 0 | 0 | |||||||
35488 | SESTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
35489 | SESVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
35490 | SET | 0 | 697.20 | 697.20 | 697.20 | 697.20 | 0 | |||
35491 | SETA | 0 | 0 | |||||||
35492 | SETEX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
35493 | SETHF | 0 | 0 | |||||||
35494 | SETIX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.84 | 0 | |
35495 | SETMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
35496 | SETN | 0 | 0 | |||||||
35497 | SETO | 2000 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2187 | 0.2700 | 2000 | |
35498 | SETXX | 0 | 0.66 | 3.10 | 3.08 | 6275 | ||||
35499 | SEUBX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | ||
35500 | SEUXX | 0 | 0.43 | 5.05 | 5.08 | 8855 | ||||
35501 | SEVJ | 1000 | 3.5000 | 3.5000 | 5.5000 | 0 | ||||
35502 | SEVL | 200 | 4 3/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 1/2 | 167500 | |
35503 | SEVN | 2600 | 16 | 15 1/4 | 18 1/4 | 0 | ||||
35504 | SEW | 200 | 19 3/4 | 19 5/8 | 19 3/4 | 19 1/2 | 19 1/2 | 19 7/8 | 6000 | |
35505 | SEWC | 0 | 0 | |||||||
35506 | SEWK | 0 | 0 | |||||||
35507 | SEWP | 0 | 0 | |||||||
35508 | SEWR | 0 | 0 | |||||||
35509 | SEWW | 0 | 0 | |||||||
35510 | SEWY | 700 | 20 1/2 | 20 | 21 1/4 | 20 | 20 1/2 | 21 1/4 | 11900 | |
35511 | SEXE | 0 | 0 | |||||||
35512 | SEXI | 2800 | 1.2000 | 1.0900 | 1.1900 | 0 | ||||
35513 | SEXP | 0 | 0 | |||||||
35514 | SF | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 1000 | |||
35515 | SF.A | 0 | 0 | |||||||
35516 | SFA | 300 | 18 1/8 | 18 3/8 | 18 1/2 | 18 1/8 | 18 | 18 3/8 | 6600 | |
35517 | SFAA | 0 | 0 | |||||||
35518 | SFAAX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 22.62 | 0 | |
35519 | SFAB | 0 | 0 | |||||||
35520 | SFAC | 0 | 0 | |||||||
35521 | SFAD | 100000 | 0.0110 | 0.0130 | 0.0130 | 0.0095 | 0.0095 | 0.0115 | 1789800 | |
35522 | SFAE | 0 | 0 | |||||||
35523 | SFAG | 0 | 0 | |||||||
35524 | SFAH | 0 | 0 | |||||||
35525 | SFAI | 0 | 0 | |||||||
35526 | SFAK | 0 | 0 | |||||||
35527 | SFAL | 0 | 0 | |||||||
35528 | SFAM | 300 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 15 7/8 | 44200 | |
35529 | SFAN | 0 | 0 | |||||||
35530 | SFAO | 0 | 0 | |||||||
35531 | SFAT | 0 | 0 | |||||||
35532 | SFAV | 0 | 0 | |||||||
35533 | SFAW | 0 | 0 | |||||||
35534 | SFAX | 0 | 0 | |||||||
35535 | SFAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.13 | 3.20 | 390 | |
35536 | SFAZ | 0 | 0 | |||||||
35537 | SFB | 200 | 47 1/2 | 48 3/8 | 48 7/8 | 0 | ||||
35538 | SFBB | 0 | 0 | |||||||
35539 | SFBC | 0 | 0 | |||||||
35540 | SFBDX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
35541 | SFBE | 0 | 0 | |||||||
35542 | SFBI | 0 | 0 | |||||||
35543 | SFBL | 0 | 0 | |||||||
35544 | SFBM | 200 | 29 1/4 | 29 5/8 | 29 7/8 | 29 | 29 1/8 | 30 1/2 | 7000 | |
35545 | SFBV | 0 | 0 | |||||||
35546 | SFC | 100 | 30 | 28 5/8 | 29 5/8 | 0 | ||||
35547 | SFCAX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
35548 | SFCBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.32 | 0 | |
35549 | SFCF | 0 | 0 | |||||||
35550 | SFCGX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
35551 | SFCI | 0 | 0 | |||||||
35552 | SFCIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
35553 | SFCO | 0 | 0 | |||||||
35554 | SFCOX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
35555 | SFCSX | 0 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | |
35556 | SFCX | 0 | 0 | |||||||
35557 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
35558 | SFDA | 3000 | 0.8750 | 0.9000 | 0.9375 | 0.8500 | 0.8750 | 0.9062 | 94100 | |
35559 | SFDF | 0 | 0 | |||||||
35560 | SFDH | 0 | 0 | |||||||
35561 | SFDP | 0 | 0 | |||||||
35562 | SFDS | 1000 | 31 1/2 | 31 3/4 | 32 1/2 | 31 3/8 | 31 3/8 | 31 3/4 | 111500 | |
35563 | SFDT | 0 | 0 | |||||||
35564 | SFDw | 0 | 0 | |||||||
35565 | SFE | 200 | 41 7/8 | 42 1/4 | 42 1/4 | 41 7/8 | 42 1/8 | 42 7/8 | 700 | |
35566 | SFEA | 0 | 0 | |||||||
35567 | SFEC | 0 | 0 | |||||||
35568 | SFED | 400 | 15 | 15 1/4 | 15 1/4 | 15 | 14 1/2 | 15 1/4 | 4000 | |
35569 | SFEF | 200 | 24 | 24 | 24 | 24 | 24 | 27 | 200 | |
35570 | SFEG | 0 | 0 | |||||||
35571 | SFEH | 0 | 0 | |||||||
35572 | SFEI | 0 | 0 | |||||||
35573 | SFEK | 0 | 0 | |||||||
35574 | SFEL | 0 | 0 | |||||||
35575 | SFES | 0 | 0 | |||||||
35576 | SFET | 0 | 0 | |||||||
35577 | SFEX | 0 | 0 | |||||||
35578 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
35579 | SFF | 100 | 19 3/4 | 19 1/2 | 19 7/8 | 19 1/2 | 5600 | |||
35580 | SFFB | 100 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
35581 | SFFC | 1000 | 16 7/16 | 16 7/16 | 16 7/16 | 16 7/16 | 16 3/8 | 17 1/4 | 1000 | |
35582 | SFG | 0 | 0 | |||||||
35583 | SFGB | 0 | 0 | |||||||
35584 | SFGC | 1500 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
35585 | SFGD | 100 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 100 | |
35586 | SFGMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
35587 | SFGRX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 19.23 | 0 | |
35588 | SFH | 0 | 0 | |||||||
35589 | SFI | 500 | 14 1/2 | 14 3/8 | 14 7/8 | 0 | ||||
35590 | SFIBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
35591 | SFIC | 0 | 0 | |||||||
35592 | SFIDX | 0 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | 0 | |
35593 | SFIG | 0 | 0 | |||||||
35594 | SFIGA | 0 | 0 | |||||||
35595 | SFIIX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
35596 | SFIMX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
35597 | SFIN | 4000 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 21000 | |
35598 | SFISX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
35599 | SFIT | 0 | 0 | |||||||
35600 | SFITX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
35601 | SFIUX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
35602 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
35603 | SFL | 300 | 36 | 35 7/8 | 36 3/8 | 0 | ||||
35604 | SFLD | 1000 | 35 5/8 | 35 | 36 | 0 | ||||
35605 | SFLEX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 8.06 | 0 | |
35606 | SFLG | 0 | 0 | |||||||
35607 | SFLH | 0 | 0 | |||||||
35608 | SFLX | 1000 | 14 | 14 3/4 | 15 | 14 | 14 | 14 1/4 | 32000 | |
35609 | SFMP | 0 | 0 | |||||||
35610 | SFN | 1500 | 4 5/8 | 4 1/4 | 4 5/8 | 0 | ||||
35611 | SFNB | 3100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 10400 | |
35612 | SFNC | 0 | 0 | |||||||
35613 | SFNCA | 1000 | 34 1/2 | 33 3/4 | 34 1/2 | 0 | ||||
35614 | SFND | 0 | 0 | |||||||
35615 | SFNI | 0 | 0 | |||||||
35616 | SFNM | 0 | 0 | |||||||
35617 | SFNWX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
35618 | SFR | 100 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
35619 | SFRA | 0 | 0 | |||||||
35620 | SFRC | 0 | 0 | |||||||
35621 | SFRI | 0 | 0 | |||||||
35622 | SFRL | 0 | 0 | |||||||
35623 | SFRO | 0 | 0 | |||||||
35624 | SFRp | 200 | 23 | 0 | ||||||
35625 | SFRpA | 200 | 12 5/8 | 0 | ||||||
35626 | SFS | 100 | 15 3/8 | 15 3/8 | 15 1/2 | 15 3/8 | 15 | 16 | 9800 | |
35627 | SFSAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
35628 | SFSB | 1000 | 18 3/4 | 17 3/4 | 19 1/4 | 1600 | ||||
35629 | SFSBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
35630 | SFSCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
35631 | SFSI | 0 | 0 | |||||||
35632 | SFSIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.07 | 0 | |
35633 | SFSK | 200 | 38 3/4 | 39 1/2 | 40 | 37 1/2 | 38 3/4 | 39 1/4 | 134300 | |
35634 | SFSL | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 500 | |
35635 | SFSS | 0 | 0 | |||||||
35636 | SFSW | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 500 | |
35637 | SFTD | 0 | 0 | |||||||
35638 | SFTI | 0 | 0 | |||||||
35639 | SFTW | 1000 | 6 | 6 1/4 | 6 1/4 | 6 | 5 3/4 | 6 1/4 | 7300 | |
35640 | SFTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.89 | 2.86 | 749 | |
35641 | SFU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
35642 | SFUGX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.28 | 0 | |
35643 | SFUN | 2000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 5/16 | 5400 | |
35644 | SFUSX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
35645 | SFVBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
35646 | SFVCX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
35647 | SFW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
35648 | SFWR | 2000 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 47800 | |
35649 | SFX | 0 | 0 | |||||||
35650 | SFXB | 0 | 0 | |||||||
35651 | SFXBA | 1300 | 47 1/2 | 46 | 47 1/2 | 45 3/4 | 47 1/4 | 47 1/2 | 144600 | |
35652 | SFXw | 0 | 0 | |||||||
35653 | SFY | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 26 3/8 | 500 | |
35654 | SFYA | 0 | 0 | |||||||
35655 | SFYC | 0 | 0 | |||||||
35656 | SFYE | 0 | 0 | |||||||
35657 | SFYK | 0 | 0 | |||||||
35658 | SFYR | 0 | 0 | |||||||
35659 | SFYS | 0 | 0 | |||||||
35660 | SFYV | 0 | 0 | |||||||
35661 | SFYY | 0 | 0 | |||||||
35662 | SFZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
35663 | SG | 200 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 1800 | |||
35664 | SGA | 200 | 22 3/4 | 0 | ||||||
35665 | SGAB | 0 | 0 | |||||||
35666 | SGAC | 0 | 0 | |||||||
35667 | SGAL | 1400 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.2500 | 2.5000 | 1400 | |
35668 | SGAP | 0 | 0 | |||||||
35669 | SGAR | 0 | 0 | |||||||
35670 | SGAS | 0 | 0 | |||||||
35671 | SGASZ | 200 | 23 1/8 | 22 7/8 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/8 | 8400 | |
35672 | SGATX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
35673 | SGB | 400 | 17 3/4 | 0 | ||||||
35674 | SGBBX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 | |
35675 | SGC | 200 | 12 3/8 | 0 | ||||||
35676 | SGCG | 0 | 0 | |||||||
35677 | SGCT | 0 | 0 | |||||||
35678 | SGCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.72 | 2.67 | 11620 | |
35679 | SGD | 100 | 2 1/8 | 1 1/2 | 1 7/8 | 0 | ||||
35680 | SGDN | 300 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
35681 | SGDT | 0 | 0 | |||||||
35682 | SGDTA | 0 | 0 | |||||||
35683 | SGE | 0 | 0 | |||||||
35684 | SGENX | 0 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 28.23 | 0 | |
35685 | SGF | 200 | 12 3/8 | 11 5/8 | 12 1/8 | 0 | ||||
35686 | SGFX | 6100 | 3.7700 | 3.8750 | 4.0000 | 0 | ||||
35687 | SGG | 200 | 41 | 41 | 41 | 41 | 200 | |||
35688 | SGGDX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.90 | 0 | |
35689 | SGGM | 5000 | 0.0001 | 0 | ||||||
35690 | SGH | 100 | 17 | 0 | ||||||
35691 | SGHB | 0 | 0 | |||||||
35692 | SGHC | 0 | 0 | |||||||
35693 | SGHI | 0 | 0 | |||||||
35694 | SGHT | 1000 | 8 | 8 | 8 1/2 | 7 7/8 | 8 | 8 1/2 | 23300 | |
35695 | SGHX | 0 | 0 | |||||||
35696 | SGHY | 0 | 0 | |||||||
35697 | SGI | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 300 | |
35698 | SGIA | 0 | 0 | |||||||
35699 | SGIAX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.91 | 0 | |
35700 | SGIB | 0 | 0 | |||||||
35701 | SGIBX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
35702 | SGIC | 5000 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 43500 | |
35703 | SGID | 0 | 0 | |||||||
35704 | SGIE | 0 | 0 | |||||||
35705 | SGIEX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.31 | 0 | |
35706 | SGIG | 0 | 0 | |||||||
35707 | SGIH | 100 | 25 | 24 1/2 | 25 1/4 | 0 | ||||
35708 | SGII | 200 | 7.3750 | 7.2500 | 7.3750 | 7.0000 | 7.0000 | 7.3750 | 13200 | |
35709 | SGIJ | 0 | 0 | |||||||
35710 | SGIK | 0 | 0 | |||||||
35711 | SGIL | 0 | 0 | |||||||
35712 | SGIM | 0 | 0 | |||||||
35713 | SGIN | 0 | 0 | |||||||
35714 | SGIO | 0 | 0 | |||||||
35715 | SGIP | 0 | 0 | |||||||
35716 | SGIR | 0 | 0 | |||||||
35717 | SGIS | 0 | 0 | |||||||
35718 | SGIT | 0 | 0 | |||||||
35719 | SGIU | 0 | 0 | |||||||
35720 | SGIV | 0 | 0 | |||||||
35721 | SGIW | 0 | 0 | |||||||
35722 | SGIX | 0 | 0 | |||||||
35723 | SGIY | 0 | 0 | |||||||
35724 | SGK | 200 | 7 3/8 | 0 | ||||||
35725 | SGKL | 0 | 0 | |||||||
35726 | SGKR | 0 | 0 | |||||||
35727 | SGL | 800 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
35728 | SGLF | 0 | 0 | |||||||
35729 | SGLG | 1000 | 0.2500 | 0.2500 | 1.2500 | 0 | ||||
35730 | SGLI | 0 | 0 | |||||||
35731 | SGLW | 0 | 0 | |||||||
35732 | SGLZ | 0 | 0 | |||||||
35733 | SGM | 312 | 2 1/2 | 1 5/8 | 2 | 0 | ||||
35734 | SGMA | 100 | 11 1/2 | 12 1/8 | 12 1/8 | 11 1/4 | 11 1/4 | 12 1/8 | 2200 | |
35735 | SGMSX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
35736 | SGMU | 5000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
35737 | SGMp | 100 | 7/16 | 0 | ||||||
35738 | SGN/WS | 10000 | 1/8 | 1/16 | 7/16 | 0 | ||||
35739 | SGNC | 15000 | 0.4700 | 0.4687 | 0.5312 | 0 | ||||
35740 | SGNMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
35741 | SGO | 500 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/8 | 500 | |
35742 | SGOBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
35743 | SGOC | 0 | 0 | |||||||
35744 | SGOE | 0 | 0 | |||||||
35745 | SGOLY | 300 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
35746 | SGOM | 0 | 0 | |||||||
35747 | SGOP | 0 | 0 | |||||||
35748 | SGOPP | 0 | 0 | |||||||
35749 | SGOS | 0 | 0 | |||||||
35750 | SGOU | 0 | 0 | |||||||
35751 | SGOVX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.42 | 0 | |
35752 | SGOW | 0 | 0 | |||||||
35753 | SGOX | 0 | 0 | |||||||
35754 | SGOY | 0 | 0 | |||||||
35755 | SGP | 100 | 63 3/8 | 63 5/8 | 63 5/8 | 63 3/8 | 63 1/8 | 63 5/8 | 1500 | |
35756 | SGPA | 0 | 0 | |||||||
35757 | SGPC | 0 | 0 | |||||||
35758 | SGPE | 0 | 0 | |||||||
35759 | SGPF | 0 | 0 | |||||||
35760 | SGPG | 0 | 0 | |||||||
35761 | SGPH | 0 | 0 | |||||||
35762 | SGPI | 0 | 0 | |||||||
35763 | SGPL | 0 | 0 | |||||||
35764 | SGPM | 0 | 0 | |||||||
35765 | SGPN | 0 | 0 | |||||||
35766 | SGPO | 0 | 0 | |||||||
35767 | SGPP | 0 | 0 | |||||||
35768 | SGPR | 0 | 0 | |||||||
35769 | SGPS | 0 | 0 | |||||||
35770 | SGPT | 0 | 0 | |||||||
35771 | SGPW | 0 | 0 | |||||||
35772 | SGPX | 0 | 0 | |||||||
35773 | SGPZ | 0 | 0 | |||||||
35774 | SGR | 0 | 0 | |||||||
35775 | SGRAX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
35776 | SGRBX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
35777 | SGRDX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 | |
35778 | SGRFX | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 6.47 | 0 | |
35779 | SGRIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
35780 | SGROX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
35781 | SGRP | 0 | 0 | |||||||
35782 | SGRR | 0 | 0 | |||||||
35783 | SGRRF | 0 | 0 | |||||||
35784 | SGRSX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.24 | 0 | |
35785 | SGRWX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
35786 | SGRX | 1000 | 1.2500 | 0 | ||||||
35787 | SGRXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.56 | 4.64 | 640 | |
35788 | SGS | 0 | 343.21 | 0 | ||||||
35789 | SGSCX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
35790 | SGT | 1500 | 1 1/8 | 0 | ||||||
35791 | SGTAX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.88 | 0 | |
35792 | SGTBX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
35793 | SGTK | 0 | 0 | |||||||
35794 | SGTKF | 0 | 0 | |||||||
35795 | SGTO | 0 | 0 | |||||||
35796 | SGUL | 0 | 0 | |||||||
35797 | SGVAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 | |
35798 | SGVB | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 5/8 | 3200 | |
35799 | SGVN | 0 | 0 | |||||||
35800 | SGVTX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
35801 | SGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.50 | 4.59 | 5851 | |
35802 | SGWBX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
35803 | SGX | 0 | 351.64 | 347.81 | 351.64 | 347.81 | 0 | |||
35804 | SGX.A | 0 | 0 | |||||||
35805 | SGY | 200 | 19 1/4 | 18 3/8 | 18 7/8 | 0 | ||||
35806 | SGYA | 0 | 0 | |||||||
35807 | SGYE | 0 | 0 | |||||||
35808 | SGYH | 0 | 0 | |||||||
35809 | SGYL | 0 | 0 | |||||||
35810 | SGYN | 0 | 0 | |||||||
35811 | SGYO | 0 | 0 | |||||||
35812 | SGYY | 0 | 0 | |||||||
35813 | SGZTX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
35814 | SH | 200 | 9 | 9 1/8 | 9 5/8 | 0 | ||||
35815 | SHA | 1000 | 1/2 | 1/2 | 7/8 | 0 | ||||
35816 | SHAD | 0 | 0 | |||||||
35817 | SHAPX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.24 | 0 | |
35818 | SHAW | 1000 | 31 | 30 7/8 | 32 1/4 | 30 1/2 | 31 | 31 1/2 | 152100 | |
35819 | SHBA | 0 | 0 | |||||||
35820 | SHBDX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
35821 | SHBZ | 300 | 18 | 18 | 18 1/8 | 18 | 18 | 18 1/8 | 15000 | |
35822 | SHC | 1000 | 23 | 23 | 23 | 23 | 1500 | |||
35823 | SHCA | 0 | 0 | |||||||
35824 | SHCAY | 0 | 0 | |||||||
35825 | SHCI | 0 | 0 | |||||||
35826 | SHCID | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 39 1/2 | 100 | |
35827 | SHCK | 0 | 0 | |||||||
35828 | SHCL | 0 | 0 | |||||||
35829 | SHCR | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 1000 | |
35830 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
35831 | SHD | 600 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 600 | |||
35832 | SHDC | 0 | 0 | |||||||
35833 | SHE | 100 | 10 | 0 | ||||||
35834 | SHEBX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
35835 | SHED | 600 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 9/16 | 7 7/8 | 23400 | |
35836 | SHEDW | 5000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 1/2 | 1 5/8 | 21000 | |
35837 | SHEDX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
35838 | SHEL | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 6500 | |
35839 | SHELX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
35840 | SHEMX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 7.25 | 0 | |
35841 | SHEN | 800 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 800 | |
35842 | SHET | 100 | 21.7500 | 20.0000 | 21.5000 | 0 | ||||
35843 | SHF | 500 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
35844 | SHFC | 300 | 17 1/2 | 17 3/4 | 19 1/2 | 0 | ||||
35845 | SHFGY | 0 | 0.7500 | 0 | ||||||
35846 | SHFL | 1500 | 11 7/16 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 43500 | |
35847 | SHFVX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.96 | 0 | |
35848 | SHG | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/8 | 11 3/4 | 800 | |
35849 | SHGAX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 | |
35850 | SHGB | 0 | 0 | |||||||
35851 | SHGBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
35852 | SHGDX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
35853 | SHGE | 0 | 0 | |||||||
35854 | SHGI | 0 | 0 | |||||||
35855 | SHGK | 0 | 0 | |||||||
35856 | SHGM | 0 | 0 | |||||||
35857 | SHGOX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
35858 | SHGP | 0 | 0 | |||||||
35859 | SHGPF | 0 | 0 | |||||||
35860 | SHGR | 0 | 0 | |||||||
35861 | SHGTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.23 | 0 | |
35862 | SHH | 0 | 0 | |||||||
35863 | SHI | 500 | 28 3/8 | 28 1/2 | 29 1/4 | 0 | ||||
35864 | SHIAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.85 | 0 | |
35865 | SHIBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
35866 | SHIC | 0 | 0 | |||||||
35867 | SHIDX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
35868 | SHIFX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 18.23 | 0 | |
35869 | SHIN | 0 | 0 | |||||||
35870 | SHIT | 0 | 0 | |||||||
35871 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
35872 | SHKI | 0 | 0 | |||||||
35873 | SHL | 0 | 695.08 | 695.08 | 695.08 | 695.08 | 0 | |||
35874 | SHL.A | 0 | 0 | |||||||
35875 | SHL.B | 0 | 0 | |||||||
35876 | SHLL | 2000 | 6 13/16 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 18200 | |
35877 | SHLLF | 0 | 0 | |||||||
35878 | SHLLW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 2 1/8 | 2200 | |
35879 | SHLM | 500 | 21 1/2 | 22 1/2 | 22 3/4 | 21 3/8 | 21 1/4 | 21 3/4 | 55900 | |
35880 | SHLO | 400 | 17 3/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 5000 | |
35881 | SHLR | 1200 | 8 3/8 | 8 | 8 3/8 | 7 13/16 | 8 | 8 3/8 | 46000 | |
35882 | SHLRG | 6 | 78 | 78 1/4 | 79 3/4 | 0 | ||||
35883 | SHM | 1000 | 3 11/16 | 3 11/16 | 4 | 0 | ||||
35884 | SHMA | 0 | 0 | |||||||
35885 | SHMG | 0 | 0 | |||||||
35886 | SHMGO | 200 | 61.9375 | 0 | ||||||
35887 | SHMGX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.01 | 0 | |
35888 | SHMMX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.69 | 0 | |
35889 | SHMN | 500 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 8600 | |
35890 | SHMU | 0 | 0 | |||||||
35891 | SHMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.55 | 5.72 | 16640 | |
35892 | SHN | 200 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1300 | |
35893 | SHNAX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.50 | 0 | |
35894 | SHNB | 100 | 43.5000 | 0 | ||||||
35895 | SHNBX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
35896 | SHNC | 0 | 0 | |||||||
35897 | SHNE | 0 | 0 | |||||||
35898 | SHNH | 0 | 0 | |||||||
35899 | SHNI | 0 | 0 | |||||||
35900 | SHNJX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.54 | 0 | |
35901 | SHNL | 0 | 0 | |||||||
35902 | SHNM | 0 | 0 | |||||||
35903 | SHNN | 0 | 0 | |||||||
35904 | SHNO | 0 | 0 | |||||||
35905 | SHNR | 0 | 0 | |||||||
35906 | SHNS | 0 | 0 | |||||||
35907 | SHNT | 0 | 0 | |||||||
35908 | SHNV | 0 | 0 | |||||||
35909 | SHO | 500 | 11 1/2 | 0 | ||||||
35910 | SHOBX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
35911 | SHODX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
35912 | SHOI | 0 | 0 | |||||||
35913 | SHOL | 0 | 0 | |||||||
35914 | SHOO | 1000 | 4 3/8 | 4 7/16 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 16200 | |
35915 | SHOOZ | 2000 | 1 13/32 | 1 11/32 | 1 7/16 | 0 | ||||
35916 | SHOP | 1800 | 2.3125 | 2.3125 | 2.4375 | 0 | ||||
35917 | SHOR | 2000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 18 3/8 | 18 1/2 | 79000 | |
35918 | SHOW | 1800 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 11400 | |
35919 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
35920 | SHPI | 2500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 3 | 27300 | |
35921 | SHPL | 0 | 0 | |||||||
35922 | SHPN | 0 | 0 | |||||||
35923 | SHPO | 0 | 0 | |||||||
35924 | SHPS | 0 | 0 | |||||||
35925 | SHPT | 0 | 0 | |||||||
35926 | SHR | 100 | 48 5/8 | 49 | 49 3/8 | 0 | ||||
35927 | SHRAX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 32.49 | 0 | |
35928 | SHRCX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 17.00 | 0 | |
35929 | SHRD | 0 | 0 | |||||||
35930 | SHRDC | 0 | 0 | |||||||
35931 | SHRI | 0 | 0 | |||||||
35932 | SHRK | 0 | 0 | |||||||
35933 | SHRL | 0 | 0 | |||||||
35934 | SHRO | 1800 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0700 | 1800 | |
35935 | SHRP | 200 | 4 1/4 | 3 3/4 | 4 1/4 | 3 5/8 | 4 | 4 1/4 | 49900 | |
35936 | SHS | 0 | 0 | |||||||
35937 | SHSB | 0 | 0 | |||||||
35938 | SHSH | 500 | 0.2187 | 0.2100 | 0.2187 | 0.2100 | 0.1562 | 0.2500 | 1000 | |
35939 | SHSO | 1000 | 0.5000 | 0 | ||||||
35940 | SHSTX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
35941 | SHTBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
35942 | SHTDX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
35943 | SHTGY | 0 | 6.8750 | 0 | ||||||
35944 | SHTIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.12 | 0 | |
35945 | SHU | 100 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 1/4 | 25 3/4 | 300 | |
35946 | SHUE | 0 | 0 | |||||||
35947 | SHUG | 0 | 0 | |||||||
35948 | SHUK | 0 | 0 | |||||||
35949 | SHUP | 0 | 0 | |||||||
35950 | SHUR | 0 | 0 | |||||||
35951 | SHUT | 0 | 0 | |||||||
35952 | SHVA | 200 | 45 1/4 | 48 7/8 | 49 1/4 | 43 5/8 | 45 | 45 1/4 | 1461900 | |
35953 | SHW | 100 | 50 | 50 | 50 | 50 | 49 3/8 | 50 1/4 | 100 | |
35954 | SHWA | 0 | 0 | |||||||
35955 | SHWB | 0 | 0 | |||||||
35956 | SHWC | 0 | 0 | |||||||
35957 | SHWCY | 0 | 7.3750 | 0 | ||||||
35958 | SHWD | 0 | 0 | |||||||
35959 | SHWE | 0 | 0 | |||||||
35960 | SHWI | 0 | 0 | |||||||
35961 | SHWL | 0 | 0 | |||||||
35962 | SHWN | 0 | 0 | |||||||
35963 | SHWO | 0 | 0 | |||||||
35964 | SHWR | 0 | 0 | |||||||
35965 | SHWS | 0 | 0 | |||||||
35966 | SHWT | 0 | 0 | |||||||
35967 | SHWV | 0 | 0 | |||||||
35968 | SHWX | 0 | 0 | |||||||
35969 | SHX | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/4 | 300 | |
35970 | SHXI | 0 | 0 | |||||||
35971 | SHXK | 0 | 0 | |||||||
35972 | SHXM | 0 | 0 | |||||||
35973 | SHXS | 0 | 0 | |||||||
35974 | SHY/WS | 0 | 0 | |||||||
35975 | SHYAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
35976 | SHYB | 0 | 0 | |||||||
35977 | SHYBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 | |
35978 | SHYDX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
35979 | SHYI | 0 | 0 | |||||||
35980 | SHYLX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
35981 | SHYR | 0 | 0 | |||||||
35982 | SHYTX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
35983 | SI | 500 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
35984 | SIA | 1000 | 3 7/8 | 0 | ||||||
35985 | SIAAX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
35986 | SIAL | 700 | 58 3/4 | 59 1/4 | 60 1/4 | 58 1/2 | 58 3/4 | 59 | 287700 | |
35987 | SIAU | 0 | 0 | |||||||
35988 | SIBCX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | |
35989 | SIBDX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
35990 | SIBE | 0 | 0 | |||||||
35991 | SIBEY | 0 | 0 | |||||||
35992 | SIBI | 5000 | 7 | 7 5/8 | 7 5/8 | 7 | 7 | 7 1/2 | 21500 | |
35993 | SIBR | 0 | 0 | |||||||
35994 | SIBUX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
35995 | SIC | 0 | 0 | |||||||
35996 | SICBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | ||
35997 | SIDB | 0 | 0 | |||||||
35998 | SIDBY | 0 | 3.2900 | 3.4300 | 0 | |||||
35999 | SIDE | 0 | 0 | |||||||
36000 | SIDSX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 | |
36001 | SIDT | 2000 | 1 1/2 | 1 15/32 | 1 1/2 | 1 15/32 | 1 15/32 | 1 9/16 | 11500 | |
36002 | SIDY | 500 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 39500 | |
36003 | SIE | 100 | 34 | 31 7/8 | 32 1/4 | 0 | ||||
36004 | SIEBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.56 | 0 | |
36005 | SIEC | 0 | 0 | |||||||
36006 | SIEG | 0 | 0 | |||||||
36007 | SIEIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
36008 | SIEMX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
36009 | SIEN | 0 | 0 | |||||||
36010 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
36011 | SIERJ | 0 | 0 | |||||||
36012 | SIET | 0 | 0 | |||||||
36013 | SIEV | 0 | 0 | |||||||
36014 | SIEY | 0 | 0 | |||||||
36015 | SIF | 100 | 10 1/2 | 0 | ||||||
36016 | SIFEX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
36017 | SIFI | 500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5312 | 1500 | |
36018 | SIG | 100 | 34 | 34 | 34 | 34 | 33 3/4 | 34 1/8 | 100 | |
36019 | SIGA | 2000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 21000 | |
36020 | SIGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.55 | 0 | |
36021 | SIGC | 0 | 0 | |||||||
36022 | SIGEP | 100 | 61.7500 | 61.7500 | 61.7500 | 61.7500 | 100 | |||
36023 | SIGG | 0 | 0 | |||||||
36024 | SIGGY | 5000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 5000 | |
36025 | SIGGZ | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/4 | 100 | |
36026 | SIGH | 0 | 0 | |||||||
36027 | SIGI | 600 | 34 1/2 | 34 | 34 3/4 | 34 | 34 1/4 | 34 3/4 | 22000 | |
36028 | SIGM | 200 | 8 7/8 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 140000 | |
36029 | SIGN | 100 | 12 3/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 1/2 | 13 1/2 | 24300 | |
36030 | SIGOX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
36031 | SIGR | 100 | 31 | 31 | 31 1/2 | 31 | 31 | 31 1/2 | 45400 | |
36032 | SIGT | 0 | 0 | |||||||
36033 | SIGV | 0 | 0 | |||||||
36034 | SIGZ | 0 | 0 | |||||||
36035 | SIH | 100 | 52 1/8 | 51 7/8 | 52 1/8 | 51 7/8 | 51 3/4 | 52 3/8 | 300 | |
36036 | SIHB | 0 | 0 | |||||||
36037 | SIHC | 0 | 0 | |||||||
36038 | SIHL | 0 | 0 | |||||||
36039 | SIHM | 0 | 0 | |||||||
36040 | SIHS | 2500 | 13 7/8 | 13 1/2 | 14 1/4 | 13 1/2 | 13 7/8 | 14 1/8 | 49100 | |
36041 | SII | 100 | 38 1/4 | 38 | 38 1/4 | 38 | 38 3/8 | 38 3/4 | 200 | |
36042 | SIIC | 0 | 0 | |||||||
36043 | SIICP | 0 | 0 | |||||||
36044 | SIII | 200 | 22 1/2 | 22 7/8 | 22 7/8 | 21 3/4 | 22 1/2 | 22 3/4 | 2378200 | |
36045 | SIIK | 0 | 0 | |||||||
36046 | SIIV | 0 | 0 | |||||||
36047 | SILC | 0 | 0 | |||||||
36048 | SILCF | 200 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
36049 | SILE | 1500 | 0.0010 | 0 | ||||||
36050 | SILI | 300 | 19 | 18 | 19 | 18 | 18 | 19 | 32600 | |
36051 | SILV | 0 | 0 | |||||||
36052 | SILVW | 10900 | 13/32 | 15/32 | 15/32 | 13/32 | 13/32 | 15/32 | 11700 | |
36053 | SILVZ | 800 | 11/16 | 11/16 | 13/16 | 0 | ||||
36054 | SILZF | 1000 | 1/2 | 1/4 | 1/2 | 0 | ||||
36055 | SIM | 600 | 4 5/8 | 4 3/8 | 4 7/8 | 0 | ||||
36056 | SIMA | 2000 | 13 1/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 11500 | |
36057 | SIMAW | 600 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 1/2 | 6 1/4 | 1400 | |
36058 | SIMB | 0 | 0 | |||||||
36059 | SIMC | 300 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/8 | 11 1/8 | 11 7/8 | 79300 | |
36060 | SIMI | 0 | 0 | |||||||
36061 | SIMIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
36062 | SIMN | 1000 | 15 3/8 | 14 7/8 | 15 3/4 | 14 7/8 | 15 1/4 | 15 1/2 | 30600 | |
36063 | SIMR | 0 | 0 | |||||||
36064 | SIMS | 20000 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 52900 | |
36065 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
36066 | SIMSW | 30000 | 1/32 | 1/32 | 3/32 | 0 | ||||
36067 | SIMSZ | 11500 | 1/32 | 1/32 | 1/16 | 0 | ||||
36068 | SIMT | 0 | 0 | |||||||
36069 | SIMW | 0 | 0 | |||||||
36070 | SIMWF | 4000 | 3 11/16 | 3 3/8 | 3 3/4 | 3 3/8 | 3 5/8 | 3 3/4 | 290900 | |
36071 | SIMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.35 | 5.49 | 1518 | |
36072 | SINAX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.36 | 0 | |
36073 | SINBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
36074 | SINC | 5000 | 0.0625 | 0 | ||||||
36075 | SINCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
36076 | SIND | 0 | 0 | |||||||
36077 | SINDX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
36078 | SINF | 0 | 0 | |||||||
36079 | SINFX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.42 | 0 | |
36080 | SING | 2200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3437 | 2600 | |
36081 | SINGW | 400 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2500 | 400 | |
36082 | SINP | 0 | 0 | |||||||
36083 | SINPY | 0 | 5.7500 | 0 | ||||||
36084 | SINVX | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0 | |
36085 | SINX | 3000 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 0.9375 | 1.1250 | 50000 | |
36086 | SIPC | 0 | 0 | |||||||
36087 | SIPCP | 300 | 33.5000 | 0 | ||||||
36088 | SIPFO | 200 | 24.7500 | 0 | ||||||
36089 | SIPX | 2500 | 22 1/4 | 21 1/8 | 23 3/4 | 21 | 22 | 22 1/4 | 71000 | |
36090 | SIQ.A | 0 | 0 | |||||||
36091 | SIQBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.04 | 0 | |
36092 | SIQY | 0 | 0 | |||||||
36093 | SIR | 1500 | 5 1/8 | 0 | ||||||
36094 | SIRC | 2000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
36095 | SIRD | 0 | 0 | |||||||
36096 | SIRG | 0 | 0 | |||||||
36097 | SIRI | 0 | 0 | |||||||
36098 | SIRL | 1000 | 5.0000 | 4.7500 | 6.0000 | 0 | ||||
36099 | SIRN | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 31700 | |
36100 | SIRO | 0 | 0 | |||||||
36101 | SIRS | 0 | 0 | |||||||
36102 | SIRSY | 0 | 0 | |||||||
36103 | SIRT | 1000 | 10.6500 | 10.5000 | 11.0000 | 0 | ||||
36104 | SIS | 500 | 12 7/8 | 0 | ||||||
36105 | SISB | 1400 | 22 1/4 | 22 3/8 | 22 3/8 | 22 | 22 1/8 | 22 3/8 | 29800 | |
36106 | SISD | 1000 | 4.5000 | 0 | ||||||
36107 | SISG | 0 | 0 | |||||||
36108 | SISGF | 1300 | 17 | 16 5/8 | 17 | 16 5/8 | 16 7/8 | 17 | 14100 | |
36109 | SISI | 3000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 6000 | |
36110 | SISIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.75 | 0 | |
36111 | SISK | 300 | 1 13/16 | 1 13/16 | 1 13/16 | 1 5/8 | 1 3/4 | 1 13/16 | 38000 | |
36112 | SISV | 0 | 0 | |||||||
36113 | SIT | 0 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 0 | |||
36114 | SITAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 | |
36115 | SITBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
36116 | SITDX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
36117 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
36118 | SITGY | 0 | 8.1250 | 0 | ||||||
36119 | SITL | 500 | 47 7/8 | 50 1/2 | 50 1/2 | 47 1/2 | 47 1/2 | 48 1/4 | 42200 | |
36120 | SITNQ | 1000 | 3.5000 | 0 | ||||||
36121 | SITR | 500 | 7.0000 | 6.5000 | 7.0000 | 5.0000 | 5.0000 | 7.0000 | 52900 | |
36122 | SIUSX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.96 | 0 | |
36123 | SIVB | 200 | 29 | 28 1/4 | 29 | 28 1/4 | 28 1/4 | 29 | 4800 | |
36124 | SIVY | 500 | 10.8750 | 10.2500 | 11.0000 | 0 | ||||
36125 | SIXX | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 1/2 | 5 1/2 | 100 | |
36126 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
36127 | SIYF | 1600 | 18.0000 | 0 | ||||||
36128 | SIZ | 900 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
36129 | SJA | 0 | 7201.00 | 7201.00 | 7201.00 | 7201.00 | 0 | |||
36130 | SJI | 200 | 23 7/8 | 23 1/2 | 23 7/8 | 0 | ||||
36131 | SJIC | 0 | 0 | |||||||
36132 | SJIF | 0 | 0 | |||||||
36133 | SJIT | 0 | 0 | |||||||
36134 | SJK | 100 | 50 5/8 | 50 5/8 | 51 3/8 | 0 | ||||
36135 | SJKC | 0 | 0 | |||||||
36136 | SJKD | 0 | 0 | |||||||
36137 | SJKE | 0 | 0 | |||||||
36138 | SJKH | 0 | 0 | |||||||
36139 | SJKI | 0 | 0 | |||||||
36140 | SJKM | 0 | 0 | |||||||
36141 | SJKN | 0 | 0 | |||||||
36142 | SJKS | 0 | 0 | |||||||
36143 | SJKY | 0 | 0 | |||||||
36144 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
36145 | SJM | 0 | 0 | |||||||
36146 | SJM.A | 0 | 0 | |||||||
36147 | SJM/A | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 5/8 | 500 | |
36148 | SJM/B | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 200 | |||
36149 | SJMA | 0 | 0 | |||||||
36150 | SJMB | 0 | 0 | |||||||
36151 | SJMR | 0 | 0 | |||||||
36152 | SJNB | 100 | 20 7/8 | 20 3/4 | 20 7/8 | 20 1/4 | 20 1/4 | 20 7/8 | 9100 | |
36153 | SJOE | 0 | 0 | |||||||
36154 | SJP | 5000 | 65 1/4 | 65 1/4 | 65 3/4 | 0 | ||||
36155 | SJPK | 0 | 0 | |||||||
36156 | SJPNX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
36157 | SJPX | 0 | 0 | |||||||
36158 | SJPZ | 0 | 0 | |||||||
36159 | SJQN | 100 | 24.0000 | 0 | ||||||
36160 | SJSB | 1000 | 22 | 21 3/4 | 22 | 21 3/4 | 21 1/2 | 22 1/4 | 2000 | |
36161 | SJT | 200 | 6 1/8 | 6 3/8 | 6 3/4 | 0 | ||||
36162 | SJTC | 0 | 0 | |||||||
36163 | SJTN | 0 | 0 | |||||||
36164 | SJW | 200 | 40 1/8 | 0 | ||||||
36165 | SJWC | 0 | 0 | |||||||
36166 | SK | 500 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 1700 | |
36167 | SKAT | 0 | 0 | |||||||
36168 | SKATA | 200 | 13/16 | 3/4 | 29/32 | 3/4 | 13/16 | 31/32 | 26200 | |
36169 | SKATU | 2700 | 3/4 | 7/8 | 1 1/4 | 0 | ||||
36170 | SKATW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/16 | 5/32 | 3000 | |
36171 | SKATZ | 5000 | 1/8 | 1/16 | 3/16 | 0 | ||||
36172 | SKB | 0 | 0 | |||||||
36173 | SKCB | 500 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 1000 | |
36174 | SKCH | 1000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/4 | 5 3/4 | 2700 | |
36175 | SKDR | 10000 | 0.1875 | 0.2500 | 0.3750 | 0.1150 | 0.1562 | 0.2500 | 2109200 | |
36176 | SKEY | 1000 | 20 5/8 | 19 1/2 | 21 1/8 | 19 3/8 | 20 5/8 | 20 3/4 | 801200 | |
36177 | SKFB | 1000 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 6500 | |
36178 | SKFR | 0 | 0 | |||||||
36179 | SKFRY | 600 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 | 24 3/8 | 1600 | |
36180 | SKG | 0 | 0 | |||||||
36181 | SKGEX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
36182 | SKGR | 0 | 0 | |||||||
36183 | SKGRF | 0 | 0 | |||||||
36184 | SKI | 0 | 0 | |||||||
36185 | SKIH | 0 | 0 | |||||||
36186 | SKIHY | 0 | 0 | |||||||
36187 | SKIMF | 0 | 0 | |||||||
36188 | SKIN | 0 | 0 | |||||||
36189 | SKINY | 0 | 0.2500 | 0.5000 | 0 | |||||
36190 | SKIP | 0 | 0 | |||||||
36191 | SKIS | 0 | 0 | |||||||
36192 | SKIWF | 0 | 0 | |||||||
36193 | SKIZF | 0 | 0 | |||||||
36194 | SKM | 200 | 14 | 15 | 15 3/8 | 0 | ||||
36195 | SKML | 3000 | 1.4375 | 1.1250 | 1.4375 | 1.1250 | 1.1250 | 1.7500 | 14000 | |
36196 | SKNS | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 200 | |||
36197 | SKO | 1000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/8 | 1000 | |
36198 | SKOA | 0 | 0 | |||||||
36199 | SKOC | 0 | 0 | |||||||
36200 | SKOL | 0 | 0 | |||||||
36201 | SKOM | 0 | 0 | |||||||
36202 | SKOP | 0 | 0 | |||||||
36203 | SKOS | 0 | 0 | |||||||
36204 | SKOT | 0 | 0 | |||||||
36205 | SKOV | 0 | 0 | |||||||
36206 | SKR | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 1/2 | 6 1/8 | 2000 | |
36207 | SKRI | 800 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 6 | 800 | |
36208 | SKS | 500 | 38 3/4 | 37 | 38 3/4 | 37 | 38 3/8 | 38 7/8 | 3300 | |
36209 | SKSA | 0 | 0 | |||||||
36210 | SKSB | 0 | 0 | |||||||
36211 | SKSC | 0 | 0 | |||||||
36212 | SKSD | 0 | 0 | |||||||
36213 | SKSE | 0 | 0 | |||||||
36214 | SKSEX | 0 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | |
36215 | SKSI | 0 | 0 | |||||||
36216 | SKSM | 0 | 0 | |||||||
36217 | SKSN | 0 | 0 | |||||||
36218 | SKSO | 0 | 0 | |||||||
36219 | SKSR | 0 | 0 | |||||||
36220 | SKSS | 0 | 0 | |||||||
36221 | SKST | 0 | 0 | |||||||
36222 | SKSX | 0 | 0 | |||||||
36223 | SKT | 500 | 24 | 24 1/8 | 25 | 0 | ||||
36224 | SKTA | 0 | 0 | |||||||
36225 | SKTC | 100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
36226 | SKTD | 0 | 0 | |||||||
36227 | SKTF | 0 | 0 | |||||||
36228 | SKTP | 0 | 0 | |||||||
36229 | SKTV | 2000 | 23 3/4 | 22 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 33600 | |
36230 | SKTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.61 | 4.73 | 2348 | |
36231 | SKTpA | 100000 | 21 7/8 | 0 | ||||||
36232 | SKWY | 0 | 0 | |||||||
36233 | SKY | 100 | 28 | 27 1/2 | 28 1/8 | 0 | ||||
36234 | SKYC | 300 | 12 7/8 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 11700 | |
36235 | SKYD | 0 | 0 | |||||||
36236 | SKYF | 0 | 0 | |||||||
36237 | SKYG | 0 | 0 | |||||||
36238 | SKYGF | 1000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 | 3 3/4 | 4 1/2 | 11400 | |
36239 | SKYL | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 500 | |
36240 | SKYLU | 900 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 900 | |
36241 | SKYLW | 14900 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 14900 | |
36242 | SKYLZ | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
36243 | SKYN | 0 | 0 | |||||||
36244 | SKYP | 600 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 6900 | |
36245 | SKYPW | 400 | 7/32 | 7/32 | 13/32 | 0 | ||||
36246 | SKYS | 2000 | 0.0550 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 0.0550 | 5800 | |
36247 | SKYT | 0 | 0 | |||||||
36248 | SKYW | 5000 | 12 5/8 | 12 7/8 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 280300 | |
36249 | SL | 200 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
36250 | SLA | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 200 | |||
36251 | SLAB | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 5/8 | 1000 | |
36252 | SLAFX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | |
36253 | SLAM | 200 | 24 | 24 | 24 | 23 | 23 | 24 | 5600 | |
36254 | SLAN | 700 | 14.8750 | 0 | ||||||
36255 | SLASX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | |
36256 | SLAZX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.60 | 0 | |
36257 | SLB | 800 | 88 5/8 | 88 3/4 | 88 3/4 | 88 5/8 | 88 1/4 | 88 7/8 | 1400 | |
36258 | SLBA | 0 | 0 | |||||||
36259 | SLBC | 0 | 0 | |||||||
36260 | SLBG | 0 | 0 | |||||||
36261 | SLBGF | 0 | 0 | |||||||
36262 | SLBI | 2300 | 2.1875 | 2.0000 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 14500 | |
36263 | SLBK | 0 | 0 | |||||||
36264 | SLBL | 0 | 0 | |||||||
36265 | SLBM | 0 | 0 | |||||||
36266 | SLBP | 0 | 0 | |||||||
36267 | SLBR | 0 | 0 | |||||||
36268 | SLBS | 0 | 0 | |||||||
36269 | SLBT | 0 | 0 | |||||||
36270 | SLC | 1000 | 7/16 | 0 | ||||||
36271 | SLCDX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
36272 | SLCM | 800 | 3 | 3 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 105900 | |
36273 | SLCT | 0 | 0 | |||||||
36274 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
36275 | SLDC | 1300 | 1.7050 | 1.6250 | 2.1250 | 0 | ||||
36276 | SLDSX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
36277 | SLE | 300 | 36 | 35 1/2 | 36 | 35 1/2 | 35 3/4 | 36 | 9600 | |
36278 | SLEA | 0 | 0 | |||||||
36279 | SLEB | 0 | 0 | |||||||
36280 | SLEC | 0 | 0 | |||||||
36281 | SLEG | 0 | 0 | |||||||
36282 | SLEH | 0 | 0 | |||||||
36283 | SLEI | 0 | 0 | |||||||
36284 | SLER | 0 | 0 | |||||||
36285 | SLES | 0 | 0 | |||||||
36286 | SLET | 0 | 0 | |||||||
36287 | SLEX | 0 | 0 | |||||||
36288 | SLF | 2000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 2300 | |||
36289 | SLFA | 0 | 0 | |||||||
36290 | SLFBX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
36291 | SLFC | 200 | 21 1/2 | 21 | 21 1/2 | 21 | 20 3/4 | 21 1/2 | 700 | |
36292 | SLFD | 0 | 0 | |||||||
36293 | SLFDX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
36294 | SLFG | 0 | 0 | |||||||
36295 | SLFH | 0 | 0 | |||||||
36296 | SLFI | 100 | 26.7500 | 26.2500 | 27.0000 | 26.2500 | 26.2500 | 26.7500 | 1500 | |
36297 | SLFM | 0 | 0 | |||||||
36298 | SLFN | 0 | 0 | |||||||
36299 | SLFP | 0 | 0 | |||||||
36300 | SLFR | 0 | 0 | |||||||
36301 | SLFRX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.12 | 0 | |
36302 | SLFS | 0 | 0 | |||||||
36303 | SLFT | 0 | 0 | |||||||
36304 | SLFX | 200 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | ||||
36305 | SLHD | 400 | 0.2500 | 0 | ||||||
36306 | SLHN | 200 | 5.3750 | 5.0000 | 6.2500 | 0 | ||||
36307 | SLHT | 4000 | 7/8 | 879500 | ||||||
36308 | SLIC | 500 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 4600 | |
36309 | SLICW | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 2100 | |
36310 | SLIM | 0 | 0 | |||||||
36311 | SLIXX | 0 | 0 | |||||||
36312 | SLL/WS | 300 | 9 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
36313 | SLLB | 0 | 0 | |||||||
36314 | SLLBY | 0 | 2.0000 | 0 | ||||||
36315 | SLLF | 0 | 0 | |||||||
36316 | SLM | 400 | 81 | 81 1/4 | 81 1/4 | 81 | 81 1/8 | 81 1/2 | 1900 | |
36317 | SLMA | 0 | 0 | |||||||
36318 | SLMAJ | 0 | 0 | |||||||
36319 | SLMB | 0 | 0 | |||||||
36320 | SLMBX | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | |
36321 | SLMCX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 24.26 | 0 | |
36322 | SLMD | 3000 | 21 5/8 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 6700 | |
36323 | SLMDX | 0 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | |
36324 | SLMI | 2000 | 0.1700 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | 0.1700 | 31600 | |
36325 | SLMM | 0 | 0 | |||||||
36326 | SLMMX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.31 | 0 | |
36327 | SLMN | 0 | 0 | |||||||
36328 | SLMO | 0 | 0 | |||||||
36329 | SLMS | 0 | 0 | |||||||
36330 | SLMT | 0 | 0 | |||||||
36331 | SLMTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
36332 | SLMW | 0 | 0 | |||||||
36333 | SLMX | 0 | 0 | |||||||
36334 | SLMpA | 10000 | 39 7/32 | 0 | ||||||
36335 | SLNB | 200 | 16.5000 | 0 | ||||||
36336 | SLNK | 0 | 0 | |||||||
36337 | SLO | 200 | 2 5/8 | 0 | ||||||
36338 | SLORX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 8.03 | 0 | |
36339 | SLOT | 300 | 62 1/4 | 62 3/8 | 63 1/4 | 61 | 62 1/4 | 63 | 89000 | |
36340 | SLOTX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
36341 | SLOU | 0 | 0 | |||||||
36342 | SLP | 900 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 3/8 | 4 7/8 | 8500 | |
36343 | SLPF | 0 | 0 | |||||||
36344 | SLPFE | 0 | 0 | |||||||
36345 | SLPT | 1000 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 11500 | |
36346 | SLPY | 0 | 0 | |||||||
36347 | SLR | 100 | 52 3/8 | 52 | 52 3/8 | 52 | 52 1/8 | 52 1/2 | 900 | |
36348 | SLRC | 0 | 0 | |||||||
36349 | SLRM | 0 | 0 | |||||||
36350 | SLRN | 0 | 0 | |||||||
36351 | SLRS | 0 | 0 | |||||||
36352 | SLRT | 0 | 0 | |||||||
36353 | SLRX | 0 | 0 | |||||||
36354 | SLS | 500 | 13 7/8 | 13 1/2 | 14 1/8 | 0 | ||||
36355 | SLSI | 400 | 1.7500 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 1400 | |
36356 | SLSR | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
36357 | SLSSX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
36358 | SLSUX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
36359 | SLSZ | 0 | 0 | |||||||
36360 | SLT | 1000 | 3 1/4 | 0 | ||||||
36361 | SLT.W | 0 | 0 | |||||||
36362 | SLT/WS | 1000 | 1/16 | 0 | ||||||
36363 | SLTA | 0 | 0 | |||||||
36364 | SLTG | 0 | 0 | |||||||
36365 | SLTI | 1000 | 2 | 2 1/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 | 25700 | |
36366 | SLTN | 0 | 0 | |||||||
36367 | SLTS | 500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 8.2500 | 500 | |
36368 | SLUP | 1500 | 6.7500 | 6.2500 | 7.0000 | 6.1250 | 6.7500 | 6.8750 | 162500 | |
36369 | SLUPF | 0 | 0 | |||||||
36370 | SLV | 1000 | 2 7/8 | 0 | ||||||
36371 | SLVD | 0 | 0 | |||||||
36372 | SLVI | 0 | 0 | |||||||
36373 | SLVN | 1000 | 46 3/4 | 45 | 46 3/4 | 45 | 46 1/4 | 47 | 32800 | |
36374 | SLVR | 400 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 9700 | |
36375 | SLVU | 0 | 0 | |||||||
36376 | SLWC | 500 | 2.0000 | 1.8125 | 2.0000 | 0 | ||||
36377 | SLX | 0 | 135.12 | 0 | ||||||
36378 | SLX.S | 0 | 0 | |||||||
36379 | SMA | 0 | 138.48 | 0 | ||||||
36380 | SMABX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
36381 | SMAD | 0 | 0 | |||||||
36382 | SMAL | 1000 | 31.7500 | 0 | ||||||
36383 | SMAN | 1600 | 5 1/8 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 6600 | |
36384 | SMANP | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 7 3/4 | 9 1/4 | 500 | |
36385 | SMAR | 100 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
36386 | SMATX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
36387 | SMAW | 0 | 0 | |||||||
36388 | SMAWY | 0 | 52.1250 | 52.5000 | 0 | |||||
36389 | SMAXX | 0 | 0.58 | 4.46 | 4.56 | 3825 | ||||
36390 | SMB | 0 | 136.80 | 0 | ||||||
36391 | SMBC | 1500 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 3100 | |
36392 | SMBXQ | 200 | 0.0800 | 0.0200 | 0.0800 | 0 | ||||
36393 | SMBXX | 0 | 0 | |||||||
36394 | SMC | 0 | 0 | |||||||
36395 | SMC.A | 0 | 0 | |||||||
36396 | SMC/A | 500 | 26 3/4 | 0 | ||||||
36397 | SMCA | 0 | 0 | |||||||
36398 | SMCAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.90 | 0 | |
36399 | SMCBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
36400 | SMCC | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 3/8 | 9 1/4 | 9 7/8 | 14000 | |
36401 | SMCCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
36402 | SMCEX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
36403 | SMCI | 0 | 0 | |||||||
36404 | SMCK | 0 | 0 | |||||||
36405 | SMCO | 100 | 20 | 20 | 21 | 20 | 20 | 21 | 1400 | |
36406 | SMCR | 0 | 0 | |||||||
36407 | SMCS | 300 | 7 1/8 | 6 3/4 | 7 3/8 | 6 3/4 | 7 | 7 1/2 | 19600 | |
36408 | SMCT | 0 | 0 | |||||||
36409 | SMCWX | 0 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 28.68 | 0 | |
36410 | SMCXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.95 | 5.09 | 53 | |
36411 | SMD | 400 | 15 1/2 | 15 | 15 3/8 | 0 | ||||
36412 | SMDC | 0 | 0 | |||||||
36413 | SMDD | 0 | 0 | |||||||
36414 | SMDI | 0 | 0 | |||||||
36415 | SMDL | 9600 | 0.0025 | 0.0025 | 0.0100 | 0 | ||||
36416 | SMDMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
36417 | SMDP | 0 | 0 | |||||||
36418 | SMDR | 0 | 0 | |||||||
36419 | SMDS | 0 | 0 | |||||||
36420 | SMDU | 0 | 0 | |||||||
36421 | SMDX | 0 | 0 | |||||||
36422 | SME | 1000 | 5 1/8 | 4 1/2 | 5 1/4 | 4 3/8 | 5 | 5 3/8 | 27600 | |
36423 | SMEA | 0 | 0 | |||||||
36424 | SMEC | 0 | 0 | |||||||
36425 | SMED | 1000 | 56 1/2 | 54 3/4 | 57 1/8 | 54 3/4 | 56 3/4 | 57 1/4 | 97600 | |
36426 | SMEK | 0 | 0 | |||||||
36427 | SMEL | 0 | 0 | |||||||
36428 | SMER | 0 | 0 | |||||||
36429 | SMET | 0 | 0 | |||||||
36430 | SMETQ | 0 | 0.0010 | 0.0150 | 0 | |||||
36431 | SMEV | 0 | 0 | |||||||
36432 | SMF | 600 | 24 1/4 | 23 1/2 | 24 1/4 | 0 | ||||
36433 | SMFB | 0 | 0 | |||||||
36434 | SMFC | 100 | 19 1/4 | 19 1/4 | 20 | 0 | ||||
36435 | SMFI | 0 | 0 | |||||||
36436 | SMFN | 0 | 0 | |||||||
36437 | SMFO | 0 | 0 | |||||||
36438 | SMFR | 0 | 0 | |||||||
36439 | SMFS | 0 | 0 | |||||||
36440 | SMFT | 0 | 0 | |||||||
36441 | SMG | 200 | 20 | 19 5/8 | 20 1/8 | 0 | ||||
36442 | SMGA | 0 | 0 | |||||||
36443 | SMGAF | 0 | 0 | |||||||
36444 | SMGB | 0 | 0 | |||||||
36445 | SMGBF | 0 | 3.1580 | 0 | ||||||
36446 | SMGBY | 0 | 0 | |||||||
36447 | SMGC | 0 | 0 | |||||||
36448 | SMGE | 0 | 0 | |||||||
36449 | SMGIX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
36450 | SMGNQ | 0 | 0.0500 | 0.2000 | 0 | |||||
36451 | SMGR | 1600 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
36452 | SMGS | 1000 | 17 1/2 | 17 1/4 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 2000 | |
36453 | SMGT | 0 | 0 | |||||||
36454 | SMGX | 0 | 0 | |||||||
36455 | SMGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.83 | 4.95 | 42680 | |
36456 | SMH | 0 | 0 | |||||||
36457 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
36458 | SMHCQ | 1000 | 0.0700 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0900 | 11500 | |
36459 | SMHR | 0 | 0 | |||||||
36460 | SMI | 100 | 43 1/2 | 43 1/8 | 43 5/8 | 0 | ||||
36461 | SMIB | 0 | 0 | |||||||
36462 | SMIC | 0 | 63.0000 | 70.0000 | 0 | |||||
36463 | SMID | 1000 | 2 3/4 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/8 | 7800 | |
36464 | SMIDW | 2000 | 1 | 1 | 1 | 1 | 5/8 | 1 | 14900 | |
36465 | SMIH | 0 | 0 | |||||||
36466 | SMII | 0 | 0 | |||||||
36467 | SMIL | 0 | 0 | |||||||
36468 | SMIN | 5000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 15000 | |
36469 | SMIR | 0 | 0 | |||||||
36470 | SMIS | 0 | 0 | |||||||
36471 | SMIT | 200 | 10 1/4 | 9 1/2 | 10 1/4 | 9 1/2 | 9 5/8 | 10 1/4 | 1900 | |
36472 | SMIU | 0 | 0 | |||||||
36473 | SMIV | 10000 | 0.1870 | 0.1250 | 0.1875 | 0 | ||||
36474 | SMIW | 0 | 0 | |||||||
36475 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
36476 | SML | 0 | 139.48 | 138.90 | 139.61 | 138.90 | 138.76 | 140.45 | 0 | |
36477 | SMLFX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
36478 | SMLL | 200 | 0.1875 | 0.1562 | 0.6250 | 0 | ||||
36479 | SMLM | 1000 | 0.0500 | 0 | ||||||
36480 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
36481 | SMMAX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.07 | 0 | |
36482 | SMMBX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
36483 | SMMC | 0 | 0 | |||||||
36484 | SMMCX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
36485 | SMMIX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
36486 | SMML | 0 | 0 | |||||||
36487 | SMMLY | 0 | 28.2500 | 0 | ||||||
36488 | SMMM | 0 | 0 | |||||||
36489 | SMMMF | 0 | 0 | |||||||
36490 | SMMT | 0 | 0 | |||||||
36491 | SMNA | 0 | 0 | |||||||
36492 | SMNAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
36493 | SMNBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
36494 | SMNCY | 0 | 12.2500 | 12.7500 | 0 | |||||
36495 | SMNNX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
36496 | SMNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.12 | 5.23 | 19840 | |
36497 | SMO | 400 | 14 7/8 | 0 | ||||||
36498 | SMOC | 3000 | 2.6875 | 2.6250 | 2.6875 | 2.6250 | 2.5000 | 2.7500 | 5000 | |
36499 | SMOD | 300 | 18 7/8 | 16 3/4 | 19 3/8 | 16 3/4 | 18 7/8 | 19 1/8 | 629700 | |
36500 | SMP | 500 | 14 | 14 | 14 1/2 | 0 | ||||
36501 | SMPB | 0 | 0 | |||||||
36502 | SMPC | 0 | 0 | |||||||
36503 | SMPI | 0 | 0 | |||||||
36504 | SMPL | 0 | 0 | |||||||
36505 | SMPR | 0 | 0 | |||||||
36506 | SMPS | 100 | 9 7/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 20400 | |
36507 | SMQ | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1400 | |||
36508 | SMQC | 0 | 0 | |||||||
36509 | SMQCF | 10000 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 23700 | |
36510 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
36511 | SMR | 0 | 0 | |||||||
36512 | SMRH | 1200 | 0.0010 | 0 | ||||||
36513 | SMRK | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 400 | |
36514 | SMRKP | 200 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.2500 | 400 | |
36515 | SMRT | 200 | 22 1/2 | 23 1/4 | 23 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 65600 | |
36516 | SMRY | 1000 | 1.0000 | 0.8437 | 1.0000 | 0 | ||||
36517 | SMS | 0 | 0 | |||||||
36518 | SMSC | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 14 5/8 | 14 5/8 | 15 | 116300 | |
36519 | SMSI | 200 | 5 3/4 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 7600 | |
36520 | SMSU | 0 | 0 | |||||||
36521 | SMT | 12500 | 19 5/8 | 19 1/4 | 19 5/8 | 0 | ||||
36522 | SMTB | 1300 | 31.1250 | 0 | ||||||
36523 | SMTC | 1700 | 14 1/4 | 14 1/8 | 14 1/2 | 13 3/8 | 14 | 14 3/8 | 166600 | |
36524 | SMTF | 0 | 0 | |||||||
36525 | SMTFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
36526 | SMTG | 200 | 11 3/4 | 12 | 12 | 11 1/4 | 11 3/8 | 11 3/4 | 43700 | |
36527 | SMTH | 500 | 1 | 3/4 | 1 | 3/4 | 7/8 | 1 | 92600 | |
36528 | SMTI | 0 | 0 | |||||||
36529 | SMTK | 0 | 2.0000 | 0.5000 | 2.0000 | 0 | ||||
36530 | SMTL | 200 | 11 1/8 | 10 1/8 | 11 1/4 | 10 1/8 | 10 7/8 | 11 1/8 | 42900 | |
36531 | SMTM | 0 | 0 | |||||||
36532 | SMTN | 0 | 0 | |||||||
36533 | SMTR | 0 | 0 | |||||||
36534 | SMTS | 200 | 2 | 1 29/32 | 2 | 1 7/8 | 1 7/8 | 2 | 10800 | |
36535 | SMTSZ | 4000 | 5/32 | 1/8 | 3/16 | 0 | ||||
36536 | SMTV | 5000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1900 | 0.2400 | 5000 | |
36537 | SMTVW | 5800 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
36538 | SMTX | 0 | 0 | |||||||
36539 | SMU | 500 | 13 | 13 1/2 | 14 1/8 | 0 | ||||
36540 | SMUA | 0 | 0 | |||||||
36541 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
36542 | SMUC | 0 | 0 | |||||||
36543 | SMUG | 0 | 0 | |||||||
36544 | SMUH | 0 | 0 | |||||||
36545 | SMUM | 0 | 0 | |||||||
36546 | SMUN | 0 | 0 | |||||||
36547 | SMVA | 600 | 15.7500 | 15.0000 | 16.2500 | 0 | ||||
36548 | SMXC | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 7700 | |
36549 | SMXX | 200 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
36550 | SMY | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | |||
36551 | SMYV | 0 | 0 | |||||||
36552 | SN | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 4 | 200 | |
36553 | SNA | 500 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 5/8 | 33 | 500 | |
36554 | SNAA | 0 | 0 | |||||||
36555 | SNAC | 0 | 0 | |||||||
36556 | SNAN | 0 | 0 | |||||||
36557 | SNAP | 100 | 10 5/8 | 11 1/16 | 11 1/16 | 10 5/8 | 10 5/8 | 11 1/2 | 1300 | |
36558 | SNAW | 0 | 0 | |||||||
36559 | SNAX | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/8 | 2000 | |
36560 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
36561 | SNB | 200 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 34 3/8 | 34 3/4 | 2000 | |
36562 | SNB.A | 0 | 0 | |||||||
36563 | SNBA | 0 | 0 | |||||||
36564 | SNBC | 105 | 21 3/8 | 20 | 22 | 0 | ||||
36565 | SNBD | 1000 | 2.8750 | 3.0000 | 3.1250 | 2.8750 | 2.8750 | 3.0000 | 21500 | |
36566 | SNBDX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.50 | 0 | |
36567 | SNBE | 0 | 0 | |||||||
36568 | SNBG | 0 | 0 | |||||||
36569 | SNBH | 0 | 0 | |||||||
36570 | SNBJ | 0 | 13.5000 | 15.5000 | 0 | |||||
36571 | SNBK | 0 | 0 | |||||||
36572 | SNBM | 0 | 0 | |||||||
36573 | SNBN | 300 | 13.1250 | 13.1250 | 13.1250 | 13.1250 | 600 | |||
36574 | SNBS | 0 | 0 | |||||||
36575 | SNBT | 0 | 0 | |||||||
36576 | SNBV | 0 | 0 | |||||||
36577 | SNBW | 0 | 0 | |||||||
36578 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
36579 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
36580 | SNC.A | 0 | 0 | |||||||
36581 | SNC.W | 0 | 0 | |||||||
36582 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
36583 | SNCAX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
36584 | SNCG | 900 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.7187 | 0.8125 | 55500 | |
36585 | SNCI | 100 | 58.0000 | 0 | ||||||
36586 | SNCT | 0 | 0 | |||||||
36587 | SNCTX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
36588 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
36589 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
36590 | SNDA | 0 | 0 | |||||||
36591 | SNDC | 0 | 0 | |||||||
36592 | SNDCF | 1000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 35700 | |
36593 | SNDK | 10000 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 112100 | |
36594 | SNDPX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
36595 | SNDS | 300 | 3 3/8 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 4300 | |
36596 | SNDT | 128400 | 44 1/2 | 46 3/4 | 47 1/2 | 44 1/2 | 45 1/2 | 45 3/4 | 248300 | |
36597 | SNDX | 0 | 0 | |||||||
36598 | SNE | 300 | 62 3/4 | 62 7/8 | 63 1/2 | 0 | ||||
36599 | SNEA | 0 | 0 | |||||||
36600 | SNEB | 0 | 0 | |||||||
36601 | SNEC | 0 | 0 | |||||||
36602 | SNED | 0 | 0 | |||||||
36603 | SNEE | 0 | 0 | |||||||
36604 | SNEF | 0 | 0 | |||||||
36605 | SNEG | 0 | 0 | |||||||
36606 | SNEH | 0 | 0 | |||||||
36607 | SNEI | 0 | 0 | |||||||
36608 | SNEK | 0 | 0 | |||||||
36609 | SNEL | 0 | 0 | |||||||
36610 | SNEM | 0 | 0 | |||||||
36611 | SNEMX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | |
36612 | SNEN | 0 | 0 | |||||||
36613 | SNEO | 0 | 0 | |||||||
36614 | SNEP | 0 | 0 | |||||||
36615 | SNER | 0 | 0 | |||||||
36616 | SNES | 0 | 0 | |||||||
36617 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
36618 | SNEU | 0 | 0 | |||||||
36619 | SNEV | 0 | 0 | |||||||
36620 | SNEW | 0 | 0 | |||||||
36621 | SNEX | 0 | 0 | |||||||
36622 | SNEY | 0 | 0 | |||||||
36623 | SNEZ | 0 | 0 | |||||||
36624 | SNF | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 200 | |
36625 | SNFC | 0 | 0 | |||||||
36626 | SNFCA | 1000 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
36627 | SNFL | 200 | 20.5000 | 20.0000 | 30.0000 | 0 | ||||
36628 | SNG | 400 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 37 5/8 | 400 | |
36629 | SNGC | 0 | 0 | |||||||
36630 | SNGD | 0 | 0 | |||||||
36631 | SNGG | 0 | 0 | |||||||
36632 | SNGGF | 0 | 0 | |||||||
36633 | SNGI | 0 | 0 | |||||||
36634 | SNGK | 0 | 0 | |||||||
36635 | SNGRX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
36636 | SNGS | 0 | 0 | |||||||
36637 | SNGSX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
36638 | SNGVX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
36639 | SNGX | 0 | 0 | |||||||
36640 | SNH/WS | 500 | 1 | 1 3/8 | 1 7/8 | 0 | ||||
36641 | SNI | 300 | 2 1/8 | 0 | ||||||
36642 | SNIC | 100 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 3500 | |
36643 | SNIDX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
36644 | SNIF | 0 | 0 | |||||||
36645 | SNIFF | 300 | 2 7/8 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 3 | 25700 | |
36646 | SNIGX | 0 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | |
36647 | SNIVX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
36648 | SNIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.96 | 5.12 | 278 | |
36649 | SNJBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
36650 | SNJN | 0 | 0 | |||||||
36651 | SNJTX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
36652 | SNKE | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 3/4 | 3000 | |
36653 | SNKI | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 6000 | |
36654 | SNLO | 300 | 0.1250 | 0 | ||||||
36655 | SNLOD | 0 | 0 | |||||||
36656 | SNLT | 100 | 0.0010 | 0 | ||||||
36657 | SNM | 200 | 23 | 24 | 24 1/2 | 0 | ||||
36658 | SNML | 0 | 0 | |||||||
36659 | SNMS | 0 | 0 | |||||||
36660 | SNND | 200 | 12.0000 | 12.0000 | 16.0000 | 0 | ||||
36661 | SNNYX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
36662 | SNOW | 1000 | 15/16 | 31/32 | 31/32 | 7/8 | 29/32 | 15/16 | 19300 | |
36663 | SNP | 0 | 0 | |||||||
36664 | SNPL | 0 | 0 | |||||||
36665 | SNPS | 200 | 46 1/2 | 45 13/16 | 46 1/2 | 45 1/4 | 46 | 46 1/2 | 147400 | |
36666 | SNR | 200 | 2 1/2 | 0 | ||||||
36667 | SNRC | 0 | 0 | |||||||
36668 | SNRS | 1000 | 1.8750 | 1.7500 | 1.8750 | 1.6875 | 1.8750 | 1.9062 | 165300 | |
36669 | SNRSU | 0 | 0 | |||||||
36670 | SNRZ | 100 | 27 3/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 10800 | |
36671 | SNS | 100 | 40 5/8 | 40 3/4 | 40 3/4 | 40 5/8 | 40 1/4 | 40 3/4 | 300 | |
36672 | SNSC | 0 | 0 | |||||||
36673 | SNSD | 0 | 0 | |||||||
36674 | SNSDX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
36675 | SNSG | 0 | 0 | |||||||
36676 | SNSI | 0 | 0 | |||||||
36677 | SNSN | 0 | 0 | |||||||
36678 | SNSR | 300 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 14500 | |
36679 | SNSS | 0 | 0 | |||||||
36680 | SNST | 0 | 0 | |||||||
36681 | SNSTA | 200 | 10 1/4 | 10 1/4 | 11 | 0 | ||||
36682 | SNSW | 0 | 0 | |||||||
36683 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
36684 | SNT | 200 | 45 5/8 | 45 3/8 | 46 | 0 | ||||
36685 | SNTC | 200 | 36 1/2 | 35 1/2 | 36 1/2 | 34 3/4 | 36 | 36 1/2 | 26400 | |
36686 | SNTE | 0 | 0 | |||||||
36687 | SNTF | 0 | 0 | |||||||
36688 | SNTG | 0 | 0 | |||||||
36689 | SNTH | 0 | 0 | |||||||
36690 | SNTI | 0 | 0 | |||||||
36691 | SNTIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
36692 | SNTK | 0 | 0 | |||||||
36693 | SNTKY | 15000 | 1 7/16 | 1 1/2 | 1 17/32 | 1 13/32 | 1 13/32 | 1 1/2 | 70100 | |
36694 | SNTL | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 1/2 | 10 7/8 | 9100 | |
36695 | SNTM | 0 | 0 | |||||||
36696 | SNTN | 200 | 16.5000 | 0 | ||||||
36697 | SNTNX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.42 | 0 | |
36698 | SNTR | 0 | 0 | |||||||
36699 | SNTRX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | |
36700 | SNTRY | 0 | 0 | |||||||
36701 | SNTS | 5000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5000 | |||
36702 | SNTU | 0 | 0 | |||||||
36703 | SNTV | 2500 | 2 3/4 | 2 11/16 | 2 7/8 | 2 11/16 | 2 3/4 | 2 13/16 | 31700 | |
36704 | SNTW | 0 | 0 | |||||||
36705 | SNTWF | 1000 | 7/16 | 7/16 | 5/8 | 0 | ||||
36706 | SNTX | 0 | 0 | |||||||
36707 | SNTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.31 | 4.41 | 772 | |
36708 | SNTZF | 2000 | 3/8 | 3/8 | 5/8 | 0 | ||||
36709 | SNUS | 1500 | 20 1/2 | 21 1/4 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 11700 | |
36710 | SNV | 200 | 28 5/8 | 28 3/4 | 29 1/4 | 0 | ||||
36711 | SNVA | 0 | 0 | |||||||
36712 | SNVB | 0 | 0 | |||||||
36713 | SNVC | 0 | 0 | |||||||
36714 | SNVD | 0 | 0 | |||||||
36715 | SNVE | 0 | 0 | |||||||
36716 | SNVG | 0 | 0 | |||||||
36717 | SNVM | 0 | 0 | |||||||
36718 | SNVN | 0 | 0 | |||||||
36719 | SNVO | 0 | 0 | |||||||
36720 | SNVR | 0 | 0 | |||||||
36721 | SNVS | 0 | 0 | |||||||
36722 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
36723 | SNW | 1000 | 31/32 | 15/16 | 1 1/8 | 0 | ||||
36724 | SNXEX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.09 | 0 | |
36725 | SNXFX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
36726 | SNY | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 500 | |
36727 | SNYAX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.43 | 0 | |
36728 | SNYC | 0 | 0 | |||||||
36729 | SNYI | 0 | 0 | |||||||
36730 | SNYK | 0 | 0 | |||||||
36731 | SNYO | 0 | 0 | |||||||
36732 | SNYS | 0 | 0 | |||||||
36733 | SNYTX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
36734 | SNYY | 0 | 0 | |||||||
36735 | SNYpA | 1000 | 21 | 21 | 21 | 21 | 1000 | |||
36736 | SO | 500 | 21 7/8 | 22 | 22 1/8 | 21 7/8 | 21 3/4 | 22 1/8 | 42600 | |
36737 | SOA | 200 | 17 1/4 | 17 | 17 3/8 | 0 | ||||
36738 | SOAA | 0 | 0 | |||||||
36739 | SOAS | 0 | 0 | |||||||
36740 | SOBB | 1000 | 3.0000 | 0 | ||||||
36741 | SOBF | 0 | 0 | |||||||
36742 | SOBI | 1000 | 13 | 13 | 13 | 13 | 13 | 13 1/4 | 2500 | |
36743 | SOBK | 0 | 0 | |||||||
36744 | SOBKP | 0 | 0 | |||||||
36745 | SOBS | 100 | 135.0000 | 0 | ||||||
36746 | SOC | 800 | 24 7/8 | 24 3/4 | 25 1/2 | 0 | ||||
36747 | SOCA | 0 | 0 | |||||||
36748 | SOCC | 10900 | 8 3/8 | 7 3/4 | 8 1/2 | 0 | ||||
36749 | SOCE | 0 | 0 | |||||||
36750 | SOCG | 0 | 0 | |||||||
36751 | SOCGL | 60000 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | 120000 | |||
36752 | SOCGN | 0 | 0 | |||||||
36753 | SOCGQ | 200 | 20.0000 | 0 | ||||||
36754 | SOCI | 0 | 0 | |||||||
36755 | SOCL | 0 | 0 | |||||||
36756 | SOCM | 10000 | 0.0900 | 0 | ||||||
36757 | SOCN | 0 | 0 | |||||||
36758 | SOCNX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 | |
36759 | SOCP | 0 | 0 | |||||||
36760 | SOCR | 1000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 47500 | |
36761 | SOCS | 0 | 0 | |||||||
36762 | SOCT | 0 | 0 | |||||||
36763 | SODI | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
36764 | SODK | 2500 | 19 5/8 | 20 | 20 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 455800 | |
36765 | SOEAP | 300 | 4.0000 | 0 | ||||||
36766 | SOEGN | 0 | 0 | |||||||
36767 | SOEGO | 0 | 0 | |||||||
36768 | SOEL | 0 | 0 | |||||||
36769 | SOER | 0 | 0 | |||||||
36770 | SOF | 200 | 5 1/2 | 0 | ||||||
36771 | SOFA | 1000 | 1 3/8 | 1 3/8 | 1 9/16 | 0 | ||||
36772 | SOFC | 0 | 0 | |||||||
36773 | SOFK | 100 | 19.2500 | 0 | ||||||
36774 | SOFP | 17000 | 0.1400 | 0.1400 | 0.1500 | 0.1400 | 0.1200 | 0.1500 | 38500 | |
36775 | SOFS | 0 | 0 | |||||||
36776 | SOFT | 200 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 11/16 | 200 | |
36777 | SOFV | 0 | 0 | |||||||
36778 | SOGA | 0 | 0 | |||||||
36779 | SOGAY | 0 | 29.2500 | 0 | ||||||
36780 | SOGXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 4.66 | 4.79 | 114 | |
36781 | SOH | 0 | 0 | |||||||
36782 | SOHRX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.95 | 0 | |
36783 | SOHTX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
36784 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
36785 | SOIM | 0 | 0 | |||||||
36786 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
36787 | SOJB | 200 | 41.7500 | 39.0000 | 41.2500 | 0 | ||||
36788 | SOK/WS | 0 | 7/8 | 1 1/8 | 0 | |||||
36789 | SOKT | 0 | 0 | |||||||
36790 | SOL | 200 | 36 | 36 | 36 | 36 | 35 3/4 | 36 1/8 | 200 | |
36791 | SOLA | 0 | 0 | |||||||
36792 | SOLD | 0 | 0 | |||||||
36793 | SOLE | 0 | 0 | |||||||
36794 | SOLI | 0 | 0 | |||||||
36795 | SOLL | 0 | 0 | |||||||
36796 | SOLO | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 1000 | |
36797 | SOLOQ | 0 | 0 | |||||||
36798 | SOLP | 200 | 2 1/16 | 2 3/32 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 19900 | |
36799 | SOLPU | 1000 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
36800 | SOLPW | 15000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 15000 | |
36801 | SOLR | 1000 | 6 7/8 | 7 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/4 | 7900 | |
36802 | SOLRW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 7500 | |
36803 | SOLT | 500 | 0.0010 | 0 | ||||||
36804 | SOLV | 900 | 16 1/8 | 16 3/8 | 18 | 16 | 16 | 16 1/8 | 371300 | |
36805 | SOLX | 0 | 0 | |||||||
36806 | SOM | 0 | 0 | |||||||
36807 | SOMA | 400 | 3 15/16 | 3 13/16 | 3 15/16 | 3 3/4 | 3 7/8 | 3 15/16 | 211200 | |
36808 | SOMC | 400 | 39.2500 | 0 | ||||||
36809 | SOML | 0 | 0 | |||||||
36810 | SOMLY | 0 | 0 | |||||||
36811 | SOMR | 1800 | 16 3/4 | 16 1/4 | 17 1/4 | 0 | ||||
36812 | SOMT | 500 | 36.0000 | 35.5000 | 37.0000 | 0 | ||||
36813 | SOMZ | 0 | 0 | |||||||
36814 | SOMpA | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1000 | |||
36815 | SON | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/8 | 27 7/8 | 300 | |
36816 | SONA | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1875 | 1600 | |
36817 | SONAZ | 10000 | 1/8 | 1/32 | 3/32 | 0 | ||||
36818 | SONC | 500 | 24 1/2 | 25 | 25 1/16 | 24 1/2 | 24 1/2 | 24 7/8 | 6800 | |
36819 | SONE | 0 | 0 | |||||||
36820 | SONN | 0 | 0 | |||||||
36821 | SONNF | 0 | 0.2950 | 0 | ||||||
36822 | SONS | 0 | 0 | |||||||
36823 | SONU | 0 | 0 | |||||||
36824 | SONV | 0 | 0 | |||||||
36825 | SONX | 1000 | 1.2500 | 1.0937 | 1.2500 | 1.0937 | 1.0937 | 1.2500 | 7000 | |
36826 | SONpA | 300 | 60 1/2 | 0 | ||||||
36827 | SOOI | 0 | 0 | |||||||
36828 | SOON | 100 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
36829 | SOPAX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 19.11 | 0 | |
36830 | SOPFX | 0 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0 | |
36831 | SOPN | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 1000 | |
36832 | SOPT | 0 | 0 | |||||||
36833 | SOPTX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | |
36834 | SOR | 100 | 42 3/8 | 0 | ||||||
36835 | SORA | 0 | 0 | |||||||
36836 | SORB | 6000 | 1.6250 | 1.4375 | 2.0000 | 0 | ||||
36837 | SORC | 1000 | 3 1/4 | 2 5/8 | 3 1/4 | 2 5/8 | 2 5/8 | 3 1/4 | 5600 | |
36838 | SORS | 0 | 0 | |||||||
36839 | SORT | 1000 | 5.8750 | 5.6250 | 6.0000 | 5.6250 | 5.8750 | 6.0000 | 4300 | |
36840 | SORTW | 500 | 0.7500 | 0.7500 | 0.9375 | 0 | ||||
36841 | SORp | 100 | 28 1/8 | 0 | ||||||
36842 | SOS | 100 | 14 1/8 | 0 | ||||||
36843 | SOSA | 200 | 2 1/32 | 2 | 2 1/16 | 1 31/32 | 1 31/32 | 2 1/32 | 92600 | |
36844 | SOSD | 5000 | 0.1200 | 0.1200 | 0.1900 | 0 | ||||
36845 | SOSE | 0 | 0 | |||||||
36846 | SOSH | 0 | 0 | |||||||
36847 | SOSI | 0 | 0 | |||||||
36848 | SOSK | 100 | 0.0010 | 0 | ||||||
36849 | SOSM | 100 | 2.1250 | 0 | ||||||
36850 | SOSS | 500 | 10 5/8 | 11 1/8 | 11 1/8 | 10 1/2 | 10 3/8 | 10 5/8 | 14900 | |
36851 | SOST | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.6875 | 100 | |
36852 | SOTA | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 7200 | |
36853 | SOTEX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.49 | 0 | |
36854 | SOTK | 2000 | 0.5625 | 0.5625 | 0.8125 | 0 | ||||
36855 | SOTR | 1000 | 31 5/8 | 31 3/8 | 31 7/8 | 31 1/4 | 31 5/8 | 31 7/8 | 132500 | |
36856 | SOTT | 0 | 0 | |||||||
36857 | SOU | 0 | 0 | |||||||
36858 | SOUA | 0 | 0 | |||||||
36859 | SOUAF | 0 | 0 | |||||||
36860 | SOUD | 100 | 3.5000 | 2.6250 | 3.5000 | 0 | ||||
36861 | SOUI | 0 | 0 | |||||||
36862 | SOUS | 0 | 0 | |||||||
36863 | SOUV | 700 | 20.0000 | 0 | ||||||
36864 | SOUpA | 200 | 20 1/2 | 0 | ||||||
36865 | SOUpC | 800 | 25 3/8 | 25 1/4 | 25 3/4 | 0 | ||||
36866 | SOV | 3500 | 5/16 | 0 | ||||||
36867 | SOVBX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | |
36868 | SOVD | 7500 | 0.0200 | 0.1000 | 0.1000 | 0.0200 | 0.0200 | 0.1000 | 30400 | |
36869 | SOVIX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 21.14 | 0 | |
36870 | SOVY | 400 | 20.1250 | 19.7500 | 20.5000 | 0 | ||||
36871 | SOX | 0 | 195.70 | 194.35 | 196.05 | 194.35 | 0 | |||
36872 | SOXC | 0 | 0 | |||||||
36873 | SP | 100 | 7 3/8 | 7 | 7 1/2 | 0 | ||||
36874 | SPA | 300 | 7 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
36875 | SPAB | 500 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 1/2 | 1000 | |
36876 | SPAI | 0 | 0 | |||||||
36877 | SPAIB | 0 | 0 | |||||||
36878 | SPAMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
36879 | SPAN | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 800 | |
36880 | SPAR | 300 | 7 1/4 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 38500 | |
36881 | SPATX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.61 | 0 | |
36882 | SPAW | 2500 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
36883 | SPAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.03 | 5.16 | 8756 | |
36884 | SPAZ | 500 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 58500 | |
36885 | SPB | 0 | 700.66 | 694.61 | 700.67 | 694.61 | 0 | |||
36886 | SPBC | 1000 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/2 | 26 5/8 | 99300 | |
36887 | SPBI | 1500 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 3500 | |
36888 | SPBPX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
36889 | SPBXX | 0 | 0.50 | 4.96 | 5.08 | 1240 | ||||
36890 | SPC | 200 | 56 7/8 | 57 | 57 | 56 7/8 | 56 5/8 | 57 1/8 | 300 | |
36891 | SPCA | 0 | 0 | |||||||
36892 | SPCC | 1000 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
36893 | SPCD | 0 | 0 | |||||||
36894 | SPCE | 0 | 0 | |||||||
36895 | SPCG | 0 | 0 | |||||||
36896 | SPCH | 900 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | ||||
36897 | SPCI | 0 | 0 | |||||||
36898 | SPCL | 0 | 0 | |||||||
36899 | SPCLQ | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1200 | 0.1250 | 0.1500 | 208200 | |
36900 | SPCO | 100 | 1 1/4 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 202500 | |
36901 | SPCP | 300 | 0.0200 | 0 | ||||||
36902 | SPCS | 0 | 0 | |||||||
36903 | SPCT | 3500 | 12 3/4 | 12 | 13 | 11 7/8 | 12 5/8 | 13 | 83000 | |
36904 | SPCV | 0 | 0 | |||||||
36905 | SPCX | 0 | 0 | |||||||
36906 | SPCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.90 | 2.90 | 1823 | |
36907 | SPCpM | 100 | 53 3/4 | 0 | ||||||
36908 | SPD | 400 | 24 1/8 | 24 5/8 | 25 1/4 | 0 | ||||
36909 | SPDA | 0 | 0 | |||||||
36910 | SPDE | 0 | 0 | |||||||
36911 | SPDH | 0 | 0 | |||||||
36912 | SPDI | 0 | 0 | |||||||
36913 | SPDX | 0 | 0 | |||||||
36914 | SPE | 0 | 3508.57 | 3508.57 | 3508.57 | 3508.57 | 0 | |||
36915 | SPEC | 1500 | 3 9/16 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/8 | 3 3/4 | 41200 | |
36916 | SPEH | 1000 | 18 3/4 | 18 | 19 1/4 | 18 | 18 1/2 | 18 7/8 | 47900 | |
36917 | SPEI | 1000 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 2400 | |
36918 | SPEIG | 65 | 74 | 72 | 77 | 0 | ||||
36919 | SPEK | 400 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
36920 | SPEQ | 10000 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 28000 | |
36921 | SPEQX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
36922 | SPET | 200 | 2.3125 | 0 | ||||||
36923 | SPF | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 200 | |
36924 | SPFC | 0 | 0 | |||||||
36925 | SPFI | 0 | 0 | |||||||
36926 | SPFIX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
36927 | SPFO | 3000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 | 1 1/8 | 6000 | |
36928 | SPFR | 0 | 0 | |||||||
36929 | SPG | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 1/4 | 500 | |
36930 | SPGC | 0 | 0 | |||||||
36931 | SPGE | 0 | 0 | |||||||
36932 | SPGH | 0 | 0 | |||||||
36933 | SPGHP | 2000 | 2.3750 | 2.3750 | 2.6250 | 0 | ||||
36934 | SPGI | 0 | 0 | |||||||
36935 | SPGL | 0 | 0 | |||||||
36936 | SPGLA | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 1/2 | 60100 | |
36937 | SPGN | 0 | 0 | |||||||
36938 | SPGNA | 1300 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
36939 | SPGNU | 1000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/2 | 3100 | |
36940 | SPGNW | 3500 | 5/8 | 5/8 | 7/8 | 0 | ||||
36941 | SPGNZ | 1600 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
36942 | SPGP | 0 | 0 | |||||||
36943 | SPGR | 0 | 0 | |||||||
36944 | SPGS | 0 | 0 | |||||||
36945 | SPGT | 0 | 0 | |||||||
36946 | SPGU | 600 | 0.5000 | 0 | ||||||
36947 | SPGV | 0 | 0 | |||||||
36948 | SPGVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
36949 | SPGW | 0 | 0 | |||||||
36950 | SPGZ | 0 | 0 | |||||||
36951 | SPH | 3200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/4 | 3200 | |
36952 | SPHC | 0 | 0 | |||||||
36953 | SPHG | 0 | 0 | |||||||
36954 | SPHGW | 0 | 0 | |||||||
36955 | SPHI | 100 | 18 1/4 | 17 3/4 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 66600 | |
36956 | SPHIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
36957 | SPHL | 0 | 0 | |||||||
36958 | SPHP | 0 | 0 | |||||||
36959 | SPHR | 100 | 7.0000 | 6.2500 | 7.5000 | 0 | ||||
36960 | SPI | 0 | 0 | |||||||
36961 | SPIR | 500 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 3 1/4 | 1000 | |
36962 | SPJ | 1000 | 19 1/8 | 0 | ||||||
36963 | SPK | 1000 | 29 1/2 | 29 1/4 | 30 1/8 | 0 | ||||
36964 | SPKC | 0 | 0 | |||||||
36965 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
36966 | SPKLW | 0 | 0 | |||||||
36967 | SPKN | 8500 | 0.9375 | 0.9687 | 0.9687 | 0.8750 | 0.8750 | 0.9687 | 37200 | |
36968 | SPKZ | 0 | 0 | |||||||
36969 | SPKpB | 600 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 4100 | |||
36970 | SPL | 0 | 700.66 | 694.61 | 700.67 | 694.61 | 0 | |||
36971 | SPLC | 0 | 0 | |||||||
36972 | SPLE | 1000 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
36973 | SPLH | 1000 | 11 | 10 3/8 | 11 1/8 | 10 3/8 | 11 | 11 1/8 | 586000 | |
36974 | SPLI | 1000 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
36975 | SPLK | 1000 | 4 | 3 5/8 | 4 | 1000 | ||||
36976 | SPLM | 0 | 0 | |||||||
36977 | SPLN | 0 | 0 | |||||||
36978 | SPLP | 0 | 0 | |||||||
36979 | SPLS | 16600 | 21 7/8 | 21 7/8 | 22 | 21 5/8 | 21 5/8 | 21 7/8 | 1262800 | |
36980 | SPLSV | 0 | 0 | |||||||
36981 | SPLW | 0 | 0 | |||||||
36982 | SPLX | 0 | 0 | |||||||
36983 | SPM/A | 500 | 15 3/4 | 0 | ||||||
36984 | SPM/B | 300 | 16 1/4 | 0 | ||||||
36985 | SPMA | 0 | 0 | |||||||
36986 | SPMB | 0 | 0 | |||||||
36987 | SPMBX | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | |
36988 | SPMD | 0 | 0 | |||||||
36989 | SPMIX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
36990 | SPML | 500 | 0.3800 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | 0.4400 | 6700 | |
36991 | SPMMX | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 24.16 | 0 | |
36992 | SPMT | 700 | 3 5/8 | 4 | 4 1/16 | 3 5/8 | 3 5/8 | 4 | 19300 | |
36993 | SPMTA | 1000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 48800 | |
36994 | SPN/WS/A | 0 | 5/8 | 3/4 | 0 | |||||
36995 | SPN/WS/B | 0 | 3/4 | 1 1/8 | 0 | |||||
36996 | SPNB | 0 | 0 | |||||||
36997 | SPNC | 500 | 5 7/16 | 5 3/8 | 5 9/16 | 5 5/16 | 5 5/16 | 5 7/16 | 49500 | |
36998 | SPNI | 100 | 24 | 22 | 24 | 22 | 22 | 32 | 400 | |
36999 | SPNIA | 1500 | 53 1/2 | 53 1/2 | 53 1/2 | 39 | 39 | 53 1/2 | 4200 | |
37000 | SPNID | 100 | 34 | 33 | 47 | 0 | ||||
37001 | SPNLA | 0 | 0 | |||||||
37002 | SPNN | 0 | 0 | |||||||
37003 | SPNS | 0 | 0 | |||||||
37004 | SPNSF | 1500 | 2 3/4 | 2 9/16 | 2 7/8 | 2 1/2 | 2 3/4 | 2 7/8 | 79100 | |
37005 | SPO | 800 | 4 5/16 | 0 | ||||||
37006 | SPOAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.35 | 0 | |
37007 | SPOBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
37008 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
37009 | SPOR | 1000 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 98200 | |
37010 | SPOT | 1000 | 29 15/16 | 29 3/4 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 185800 | |
37011 | SPOXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.55 | 4.66 | 4842 | |
37012 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
37013 | SPPR | 1000 | 8 7/8 | 8 7/8 | 9 3/8 | 0 | ||||
37014 | SPPT | 0 | 0 | |||||||
37015 | SPPTY | 1000 | 3 1/32 | 3 1/16 | 3 1/8 | 3 | 2 15/16 | 3 1/32 | 53000 | |
37016 | SPPU | 0 | 0 | |||||||
37017 | SPQ | 0 | 700.66 | 694.61 | 700.67 | 694.61 | 0 | |||
37018 | SPQBX | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | |
37019 | SPR | 100 | 5 7/8 | 0 | ||||||
37020 | SPREX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
37021 | SPRG | 0 | 0 | |||||||
37022 | SPRS | 0 | 0 | |||||||
37023 | SPRT | 5000 | 0.7500 | 0 | ||||||
37024 | SPRTX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
37025 | SPRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.13 | 5.26 | 88332 | |
37026 | SPRY | 0 | 0 | |||||||
37027 | SPS | 200 | 33 1/8 | 32 7/8 | 33 1/8 | 32 7/8 | 32 3/4 | 33 1/4 | 700 | |
37028 | SPSG | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 25/32 | 11900 | |
37029 | SPSGO | 1000 | 4 3/4 | 3 | 6 | 0 | ||||
37030 | SPSGP | 200 | 1.2500 | 1.2500 | 2.5000 | 0 | ||||
37031 | SPSGW | 10000 | 3/32 | 3/32 | 9/32 | 0 | ||||
37032 | SPSI | 1000 | 5 1/4 | 5 3/4 | 6 | 5 1/4 | 5 1/4 | 6 | 5400 | |
37033 | SPSIX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
37034 | SPSN | 1000 | 0.0100 | 0 | ||||||
37035 | SPSS | 6000 | 29 | 27 1/4 | 29 | 27 1/8 | 28 1/4 | 29 | 108300 | |
37036 | SPSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
37037 | SPT/WS/B | 0 | 0 | |||||||
37038 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
37039 | SPT/WSC | 0 | 0 | |||||||
37040 | SPTA | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 5/8 | 10000 | |
37041 | SPTAU | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/8 | 3 1/4 | 1500 | |
37042 | SPTAW | 10000 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 1 | 15800 | |
37043 | SPTAZ | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 7/16 | 4600 | |
37044 | SPTC | 0 | 0 | |||||||
37045 | SPTCX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
37046 | SPTEX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
37047 | SPTK | 3500 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.0937 | 33900 | |
37048 | SPTL | 0 | 0 | |||||||
37049 | SPTLJ | 0 | 0 | |||||||
37050 | SPTM | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 300 | |
37051 | SPTN | 0 | 0 | |||||||
37052 | SPTNQ | 0 | 0 | |||||||
37053 | SPTO | 0 | 0 | |||||||
37054 | SPTR | 1500 | 18 1/2 | 19 1/4 | 19 3/8 | 18 | 18 | 18 1/2 | 61100 | |
37055 | SPTS | 500 | 0.2187 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 127000 | |
37056 | SPTSJ | 0 | 0 | |||||||
37057 | SPTSL | 500 | 0.0010 | 0 | ||||||
37058 | SPTSZ | 1200 | 0.0010 | 0 | ||||||
37059 | SPTT | 0 | 0 | |||||||
37060 | SPTZJ | 0 | 0 | |||||||
37061 | SPU | 0 | 3563.47 | 3563.47 | 3563.47 | 3563.47 | 0 | |||
37062 | SPUM | 3200 | 0.6250 | 0.2500 | 0.8750 | 0 | ||||
37063 | SPV | 0 | 0 | |||||||
37064 | SPVAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.62 | 0 | |
37065 | SPVBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
37066 | SPW | 200 | 30 5/8 | 30 3/8 | 30 7/8 | 0 | ||||
37067 | SPWF | 0 | 0 | |||||||
37068 | SPWI | 0 | 0 | |||||||
37069 | SPWL | 0 | 0 | |||||||
37070 | SPWQ | 0 | 0 | |||||||
37071 | SPWR | 0 | 0 | |||||||
37072 | SPWS | 0 | 0 | |||||||
37073 | SPWT | 0 | 0 | |||||||
37074 | SPWY | 100 | 34 7/8 | 35 1/4 | 35 1/4 | 34 7/8 | 34 7/8 | 35 1/4 | 6700 | |
37075 | SPX | 0 | 700.66 | 694.61 | 700.67 | 694.61 | 0 | |||
37076 | SPXC | 0 | 0 | |||||||
37077 | SPXM | 0 | 0 | |||||||
37078 | SPXN | 0 | 0 | |||||||
37079 | SPXP | 0 | 0 | |||||||
37080 | SPXS | 0 | 0 | |||||||
37081 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
37082 | SPXW | 0 | 0 | |||||||
37083 | SPY | 1000 | 70 7/64 | 69 23/32 | 70 7/32 | 69 23/32 | 33800 | |||
37084 | SPYA | 0 | 0 | |||||||
37085 | SPYG | 1000 | 17 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/8 | 103700 | |
37086 | SPYL | 0 | 0 | |||||||
37087 | SPYM | 0 | 0 | |||||||
37088 | SPYN | 900 | 27 3/4 | 26 3/4 | 28 | 26 3/4 | 27 1/4 | 28 | 21200 | |
37089 | SPYR | 0 | 0 | |||||||
37090 | SPZ | 0 | 700.66 | 694.61 | 700.67 | 694.61 | 0 | |||
37091 | SPZN | 300 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 7400 | |
37092 | SQA | 0 | 0 | |||||||
37093 | SQA.A | 0 | 0 | |||||||
37094 | SQA/A | 100 | 42 1/2 | 0 | ||||||
37095 | SQA/B | 0 | 51 3/4 | 52 5/8 | 0 | |||||
37096 | SQAA | 0 | 0 | |||||||
37097 | SQAB | 0 | 0 | |||||||
37098 | SQAI | 100 | 25 3/8 | 24 | 25 1/2 | 24 | 23 3/4 | 25 1/2 | 12300 | |
37099 | SQAO | 0 | 0 | |||||||
37100 | SQAX | 1000 | 23 3/4 | 24 1/8 | 24 1/8 | 23 1/4 | 23 1/2 | 24 1/4 | 53100 | |
37101 | SQAp | 15900 | 72 55/64 | 0 | ||||||
37102 | SQCIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
37103 | SQEMX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
37104 | SQF | 500 | 14 1/4 | 14 1/8 | 14 1/4 | 0 | ||||
37105 | SQGIX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
37106 | SQGRX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
37107 | SQGVX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
37108 | SQIGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
37109 | SQIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.68 | 4.79 | 2745 | |
37110 | SQL | 0 | 0 | |||||||
37111 | SQM | 200 | 53 3/4 | 58 7/8 | 59 3/8 | 0 | ||||
37112 | SQMS | 0 | 0 | |||||||
37113 | SQMU | 0 | 0 | |||||||
37114 | SQNA | 2000 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 5700 | |
37115 | SQNT | 200 | 12 5/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 12 7/8 | 176400 | |
37116 | SQTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.85 | 4.97 | 12077 | |
37117 | SR | 500 | 27 1/4 | 0 | ||||||
37118 | SRA | 600 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/8 | 23 3/8 | 600 | |
37119 | SRAC | 0 | 0 | |||||||
37120 | SRAD | 0 | 0 | |||||||
37121 | SRAE | 0 | 0 | |||||||
37122 | SRAF | 0 | 0 | |||||||
37123 | SRAI | 0 | 0 | |||||||
37124 | SRAK | 0 | 0 | |||||||
37125 | SRAL | 0 | 0 | |||||||
37126 | SRAM | 600 | 0.1800 | 0.1800 | 0.2100 | 0.1800 | 0.1800 | 0.2100 | 16700 | |
37127 | SRAN | 0 | 0 | |||||||
37128 | SRAO | 0 | 0 | |||||||
37129 | SRAR | 0 | 0 | |||||||
37130 | SRAS | 0 | 0 | |||||||
37131 | SRAT | 0 | 0 | |||||||
37132 | SRAW | 0 | 0 | |||||||
37133 | SRAX | 0 | 0 | |||||||
37134 | SRBC | 500 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 500 | |
37135 | SRBFX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
37136 | SRC | 200 | 31 5/8 | 0 | ||||||
37137 | SRC.C | 0 | 0 | |||||||
37138 | SRCA | 0 | 0 | |||||||
37139 | SRCAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
37140 | SRCE | 1600 | 22 3/4 | 22 1/2 | 23 | 0 | ||||
37141 | SRCG | 3900 | 0.6875 | 0.7500 | 0.7812 | 0.6875 | 0.6875 | 0.8125 | 53600 | |
37142 | SRCIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 | |
37143 | SRCK | 200 | 28.0000 | 0 | ||||||
37144 | SRCL | 1500 | 8 1/4 | 8 1/2 | 8 7/8 | 8 1/4 | 8 1/4 | 8 3/4 | 24800 | |
37145 | SRCM | 1000 | 11 3/8 | 10 7/8 | 11 3/8 | 10 7/8 | 11 1/4 | 11 3/8 | 300400 | |
37146 | SRCMW | 5000 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 50200 | |
37147 | SRCMX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
37148 | SRCN | 2000 | 2.1562 | 2.1250 | 2.1562 | 2.1250 | 2.1250 | 2.5000 | 4000 | |
37149 | SRCO | 300 | 12 1/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 3/4 | 12 1/8 | 13000 | |
37150 | SRCP | 0 | 0 | |||||||
37151 | SRCR | 600 | 4.0800 | 3.5000 | 4.5000 | 0 | ||||
37152 | SRCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.56 | 2.52 | 484 | |
37153 | SRDNY | 0 | 0 | |||||||
37154 | SRDO | 10000 | 0.2000 | 0.2200 | 0.2300 | 0.1700 | 0.1800 | 0.2200 | 210500 | |
37155 | SREG | 0 | 0 | |||||||
37156 | SREMX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 21.14 | 0 | |
37157 | SRFBX | 0 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | |
37158 | SRFCX | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | |
37159 | SRFIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.27 | 0 | |
37160 | SRFSX | 0 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | |
37161 | SRFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.77 | 4.88 | 11195 | |
37162 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
37163 | SRG/WS/A | 0 | 2 1/2 | 3 1/8 | 0 | |||||
37164 | SRGC | 2000 | 7/32 | 7/32 | 1/4 | 1/16 | 1/16 | 7/32 | 74500 | |
37165 | SRGE | 3000 | 5 13/16 | 5 3/4 | 5 27/32 | 5 3/4 | 5 3/4 | 5 13/16 | 106100 | |
37166 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
37167 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
37168 | SRGEW | 2000 | 2 3/4 | 2 31/32 | 2 31/32 | 2 3/4 | 2 3/4 | 2 31/32 | 31000 | |
37169 | SRGFX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.64 | 0 | |
37170 | SRGIX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.56 | 0 | |
37171 | SRGN | 1000 | 2 3/4 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 3700 | |
37172 | SRGPX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
37173 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
37174 | SRGVX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 | |
37175 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
37176 | SRGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.49 | 4.59 | 359 | |
37177 | SRGY | 300 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2000 | 300 | |
37178 | SRHBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
37179 | SRHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.40 | 0 | |
37180 | SRI | 1700 | 2 11/16 | 3 | 3 3/8 | 0 | ||||
37181 | SRIC | 0 | 0 | |||||||
37182 | SRIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.99 | 0 | |
37183 | SRIIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
37184 | SRIK | 1500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
37185 | SRIMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
37186 | SRIS | 334 | 9.3728 | 0 | ||||||
37187 | SRITX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
37188 | SRIV | 0 | 0 | |||||||
37189 | SRIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.81 | 4.92 | 1471 | |
37190 | SRL | 100 | 7 1/16 | 0 | ||||||
37191 | SRLD | 0 | 0 | |||||||
37192 | SRLIX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
37193 | SRLM | 700 | 0.1250 | 0.2500 | 0.5000 | 0 | ||||
37194 | SRLY | 100 | 3.0000 | 0 | ||||||
37195 | SRM | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/8 | 17 7/8 | 200 | |
37196 | SRMA | 0 | 0 | |||||||
37197 | SRMC | 5000 | 0.4062 | 0.3437 | 0.6250 | 0 | ||||
37198 | SRMD | 0 | 0 | |||||||
37199 | SRMDU | 0 | 0 | |||||||
37200 | SRMFX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
37201 | SRMI | 200 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 3/8 | 3 9/16 | 200 | |
37202 | SRMM | 0 | 0 | |||||||
37203 | SRMMX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
37204 | SRMN | 0 | 0 | |||||||
37205 | SRMO | 0 | 0 | |||||||
37206 | SRMS | 0 | 0 | |||||||
37207 | SRMT | 500 | 12.2500 | 0 | ||||||
37208 | SRMY | 0 | 0 | |||||||
37209 | SRN | 300 | 11 5/8 | 12 7/8 | 13 3/8 | 0 | ||||
37210 | SRNB | 0 | 0 | |||||||
37211 | SRNMX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
37212 | SROM | 200 | 32 1/2 | 32 3/4 | 33 3/8 | 31 3/4 | 32 1/2 | 33 1/4 | 35100 | |
37213 | SRP | 200 | 26 3/8 | 26 1/4 | 26 3/4 | 0 | ||||
37214 | SRPA | 0 | 0 | |||||||
37215 | SRPB | 0 | 0 | |||||||
37216 | SRPC | 0 | 0 | |||||||
37217 | SRPEX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
37218 | SRPI | 0 | 0 | |||||||
37219 | SRPS | 0 | 0 | |||||||
37220 | SRPX | 0 | 0 | |||||||
37221 | SRPpT | 100 | 26 | 26 | 26 | 26 | 100 | |||
37222 | SRR | 600 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 7100 | |
37223 | SRRA | 0 | 0 | |||||||
37224 | SRRAN | 200 | 33.2500 | 0 | ||||||
37225 | SRRAP | 200 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 200 | |||
37226 | SRRC | 0 | 0 | |||||||
37227 | SRRO | 0 | 0 | |||||||
37228 | SRRY | 0 | 0 | |||||||
37229 | SRSGX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.40 | 0 | |
37230 | SRSI | 300 | 0.1000 | 0.1000 | 0.2100 | 0 | ||||
37231 | SRSL | 500 | 12 1/4 | 13 | 13 | 12 1/4 | 12 1/4 | 12 1/2 | 58300 | |
37232 | SRSPX | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | |
37233 | SRSV | 300 | 18 1/4 | 17 3/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 13100 | |
37234 | SRSVX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
37235 | SRTB | 500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.2500 | 13.5000 | 500 | |
37236 | SRTC | 0 | 0 | |||||||
37237 | SRTF | 0 | 0 | |||||||
37238 | SRTFW | 0 | 0 | |||||||
37239 | SRTK | 0 | 0 | |||||||
37240 | SRTR | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 500 | |
37241 | SRTRW | 6500 | 1/2 | 3/8 | 9/16 | 0 | ||||
37242 | SRV | 300 | 29 | 29 3/8 | 29 1/2 | 28 7/8 | 29 1/8 | 29 1/2 | 3400 | |
37243 | SRVB | 0 | 0 | |||||||
37244 | SRVC | 6500 | 3 5/16 | 3 7/16 | 3 1/2 | 3 1/4 | 3 5/16 | 3 1/2 | 229400 | |
37245 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
37246 | SRVE | 0 | 0 | |||||||
37247 | SRVEX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.22 | 0 | |
37248 | SRVF | 0 | 0 | |||||||
37249 | SRVFX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 18.18 | 0 | |
37250 | SRVH | 0 | 0 | |||||||
37251 | SRVK | 0 | 0 | |||||||
37252 | SRVL | 0 | 0 | |||||||
37253 | SRVM | 0 | 0 | |||||||
37254 | SRVN | 0 | 0 | |||||||
37255 | SRVP | 0 | 0 | |||||||
37256 | SRVR | 0 | 0 | |||||||
37257 | SRVT | 0 | 0 | |||||||
37258 | SRVW | 0 | 0 | |||||||
37259 | SRVpT | 100 | 84 1/8 | 0 | ||||||
37260 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
37261 | SRW | 100 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | ||||
37262 | SRWB | 0 | 0 | |||||||
37263 | SRWG | 0 | 0 | |||||||
37264 | SRWN | 0 | 0 | |||||||
37265 | SRX | 0 | 151.41 | 150.18 | 151.41 | 150.18 | 0 | |||
37266 | SRY | 300 | 4 11/16 | 4 3/4 | 4 3/4 | 4 11/16 | 2000 | |||
37267 | SRYC | 0 | 0 | |||||||
37268 | SRYI | 0 | 0 | |||||||
37269 | SRYIX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
37270 | SRYT | 0 | 0 | |||||||
37271 | SRZ | 0 | 0 | |||||||
37272 | SSAF | 0 | 0 | |||||||
37273 | SSAGX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
37274 | SSAIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
37275 | SSAX | 200 | 12 | 12 1/8 | 12 3/8 | 11 3/4 | 12 | 12 1/4 | 153700 | |
37276 | SSB | 11000 | 13 1/2 | 0 | ||||||
37277 | SSBAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
37278 | SSBD | 1000 | 0.0050 | 0 | ||||||
37279 | SSBK | 200 | 22 | 21 | 22 1/2 | 0 | ||||
37280 | SSBMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
37281 | SSBTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
37282 | SSC | 200 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 | 1 3/8 | 3900 | |
37283 | SSCEX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 15.25 | 0 | |
37284 | SSCGX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | |
37285 | SSCI | 300 | 0.1250 | 0.1875 | 0.3125 | 34400 | ||||
37286 | SSCO | 0 | 0 | |||||||
37287 | SSCSX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
37288 | SSCT | 200 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
37289 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
37290 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
37291 | SSDO | 0 | 0 | |||||||
37292 | SSDOY | 0 | 0 | |||||||
37293 | SSEIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.58 | 0 | |
37294 | SSEMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
37295 | SSEPX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | |
37296 | SSEQX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
37297 | SSET | 300 | 8 7/8 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1900 | |
37298 | SSF | 24700 | 1/16 | 1/32 | 15/16 | 0 | ||||
37299 | SSFC | 2000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 152100 | |
37300 | SSFE | 10000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
37301 | SSFIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.21 | 0 | |
37302 | SSFT | 10000 | 0.7812 | 0.8500 | 0.9062 | 0.7812 | 0.7900 | 0.8750 | 147600 | |
37303 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
37304 | SSGBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
37305 | SSGIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.91 | 0 | |
37306 | SSGSX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.52 | 0 | |
37307 | SSGTX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
37308 | SSGWX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
37309 | SSGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.97 | 5.09 | 7443 | |
37310 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
37311 | SSGpO | 0 | 3 1/2 | 6 1/2 | 0 | |||||
37312 | SSH | 0 | 3 1/4 | 4 1/4 | 0 | |||||
37313 | SSHFX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
37314 | SSHI | 200 | 10 | 0 | ||||||
37315 | SSI | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 3500 | |
37316 | SSIAX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20.59 | 0 | |
37317 | SSIGX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.86 | 0 | |
37318 | SSII | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 47800 | |
37319 | SSIIW | 5000 | 1 17/32 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 30300 | |
37320 | SSINX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
37321 | SSITX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
37322 | SSIX | 0 | 0 | |||||||
37323 | SSJ | 0 | 0 | |||||||
37324 | SSKY | 0 | 0 | |||||||
37325 | SSLI | 1000 | 7 | 7 1/8 | 7 1/2 | 0 | ||||
37326 | SSM | 5000 | 18 5/16 | 0 | ||||||
37327 | SSMA | 0 | 0 | |||||||
37328 | SSMGX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | |
37329 | SSMI | 0 | 1.0000 | 1.7500 | 0 | |||||
37330 | SSMTX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
37331 | SSMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.15 | 36097 | |
37332 | SSN | 1100 | 9 1/4 | 0 | ||||||
37333 | SSNC | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 54200 | |
37334 | SSNYX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
37335 | SSO | 0 | 0 | |||||||
37336 | SSOA | 28000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 28500 | |
37337 | SSOC | 0 | 0 | |||||||
37338 | SSOI | 0 | 0 | |||||||
37339 | SSOL | 800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 5/8 | 8300 | |
37340 | SSOLW | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 2000 | |
37341 | SSP | 100 | 46 | 46 5/8 | 46 7/8 | 0 | ||||
37342 | SSPC | 1000 | 18 7/8 | 18 3/4 | 18 7/8 | 18 5/8 | 18 5/8 | 19 1/8 | 22500 | |
37343 | SSPE | 1400 | 27 3/8 | 28 1/4 | 28 1/4 | 27 | 27 1/4 | 27 1/2 | 17800 | |
37344 | SSPG | 0 | 0 | |||||||
37345 | SSPI | 0 | 0 | |||||||
37346 | SSPIF | 500 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 11600 | |
37347 | SSPNF | 0 | 0.2500 | 0 | ||||||
37348 | SSPR | 0 | 0 | |||||||
37349 | SSPW | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 500 | |
37350 | SSRI | 0 | 0 | |||||||
37351 | SSRIF | 1500 | 5 3/4 | 5 15/16 | 5 15/16 | 5 9/16 | 5 9/16 | 5 7/8 | 37900 | |
37352 | SSS | 1000 | 26 3/8 | 0 | ||||||
37353 | SSSA | 0 | 0 | |||||||
37354 | SSSI | 0 | 0 | |||||||
37355 | SSSL | 0 | 0 | |||||||
37356 | SSSR | 0 | 0 | |||||||
37357 | SSSS | 3600 | 20 1/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 7/8 | 20 1/8 | 319800 | |
37358 | SSSTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
37359 | SSSW | 0 | 0 | |||||||
37360 | SST | 300 | 13 3/8 | 0 | ||||||
37361 | SSTAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 | |
37362 | SSTBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
37363 | SSTC | 0 | 0 | |||||||
37364 | SSTGX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
37365 | SSTI | 2000 | 9 1/4 | 9 1/8 | 9 3/4 | 9 1/8 | 9 1/4 | 9 3/4 | 191800 | |
37366 | SSTIX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.48 | 0 | |
37367 | SSTK | 0 | 0 | |||||||
37368 | SSTR | 0 | 0 | |||||||
37369 | SSTRX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
37370 | SSTS | 0 | 0 | |||||||
37371 | SSTT | 0 | 0 | |||||||
37372 | SSTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.85 | 4.96 | 1730 | |
37373 | SSUN | 0 | 0 | |||||||
37374 | SSUNW | 0 | 0 | |||||||
37375 | SSVIX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
37376 | SSVSX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.89 | 0 | |
37377 | SSVTX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
37378 | SSW | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 5/8 | 31 | 200 | |
37379 | SSWA | 0 | 0 | |||||||
37380 | SSWC | 0 | 0 | |||||||
37381 | SSWH | 0 | 0 | |||||||
37382 | SSWI | 0 | 0 | |||||||
37383 | SSWL | 0 | 0 | |||||||
37384 | SSWM | 0 | 0 | |||||||
37385 | SSWN | 0 | 0 | |||||||
37386 | SSWO | 0 | 0 | |||||||
37387 | SSWP | 0 | 0 | |||||||
37388 | SSWPP | 0 | 0 | |||||||
37389 | SSWR | 0 | 0 | |||||||
37390 | SSWS | 0 | 0 | |||||||
37391 | SSWT | 0 | 0 | |||||||
37392 | SSWV | 0 | 0 | |||||||
37393 | SSWX | 0 | 0 | |||||||
37394 | SSX | 0 | 51.40 | 0 | ||||||
37395 | SSY | 0 | 0 | |||||||
37396 | SSYBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
37397 | SSYI | 0 | 0 | |||||||
37398 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
37399 | SSYS | 200 | 17 3/4 | 17 3/4 | 18 1/8 | 1879700 | ||||
37400 | ST | 300 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 61 3/4 | 62 1/4 | 300 | |
37401 | ST.A | 0 | 0 | |||||||
37402 | STA | 200 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
37403 | STAA | 2000 | 13 5/8 | 14 | 14 | 13 1/2 | 13 5/8 | 13 7/8 | 23200 | |
37404 | STAAX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | |
37405 | STAC | 400 | 7 7/8 | 8 1/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/8 | 79400 | |
37406 | STAD | 0 | 0 | |||||||
37407 | STADX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
37408 | STAF | 500 | 14 3/4 | 14 3/4 | 15 | 14 1/2 | 14 5/8 | 15 | 104900 | |
37409 | STAH | 0 | 0 | |||||||
37410 | STAI | 1300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1875 | 0.5000 | 1300 | |
37411 | STAK | 200 | 1 1/8 | 1 1/8 | 1 7/16 | 0 | ||||
37412 | STAN | 1000 | 4 1/16 | 4 3/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 22300 | |
37413 | STAP | 0 | 0 | |||||||
37414 | STAR | 1000 | 28 1/8 | 30 1/8 | 30 1/8 | 27 7/8 | 27 7/8 | 28 1/8 | 1233600 | |
37415 | STARX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
37416 | STAT | 200 | 14 1/2 | 14 3/4 | 15 | 14 | 14 1/2 | 15 | 26800 | |
37417 | STAX | 300 | 0.8125 | 0.8437 | 0.8437 | 0.7500 | 0.7500 | 0.8125 | 13400 | |
37418 | STAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.78 | 2.79 | 432 | |
37419 | STAY | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 79500 | |
37420 | STB | 500 | 85 1/8 | 84 7/8 | 85 3/8 | 0 | ||||
37421 | STBA | 1500 | 31 | 31 3/8 | 31 3/4 | 31 | 31 | 31 3/4 | 3700 | |
37422 | STBC | 2000 | 12 | 12 | 12 1/2 | 0 | ||||
37423 | STBCX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
37424 | STBD | 0 | 0 | |||||||
37425 | STBF | 1000 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/8 | 14 1/8 | 14 1/4 | 19800 | |
37426 | STBI | 300 | 22 | 22 | 22 | 21 1/8 | 21 1/4 | 22 | 25000 | |
37427 | STBK | 0 | 0 | |||||||
37428 | STBL | 0 | 0 | |||||||
37429 | STBP | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 2000 | |||
37430 | STBRF | 0 | 0 | |||||||
37431 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
37432 | STBXX | 0 | 0.41 | 4.62 | 4.73 | 235 | ||||
37433 | STBY | 1500 | 0.1250 | 0 | ||||||
37434 | STBYE | 0 | 0 | |||||||
37435 | STC | 100 | 21 5/8 | 0 | ||||||
37436 | STCAX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
37437 | STCBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
37438 | STCC | 0 | 0 | |||||||
37439 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
37440 | STCE | 0 | 0 | |||||||
37441 | STCF | 0 | 0 | |||||||
37442 | STCFX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
37443 | STCH | 1000 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 7 3/16 | 78000 | |
37444 | STCI | 500 | 11 1/4 | 11 1/8 | 11 1/4 | 0 | ||||
37445 | STCIP | 20000 | 50 | 49 3/4 | 50 3/4 | 0 | ||||
37446 | STCIX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.17 | 0 | |
37447 | STCL | 700 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
37448 | STCM | 0 | 0 | |||||||
37449 | STCMB | 100 | 264.0000 | 263.0000 | 383.0000 | 0 | ||||
37450 | STCMX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.76 | 0 | |
37451 | STCO | 1000 | 3.2500 | 3.3750 | 3.3750 | 3.2500 | 3.2500 | 3.5000 | 2600 | |
37452 | STCR | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 0 | ||||
37453 | STCS | 0 | 0 | |||||||
37454 | STCSX | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | |
37455 | STCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.75 | 4.87 | 4866 | |
37456 | STD | 200 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 200 | |||
37457 | STDA | 0 | 0 | |||||||
37458 | STDB | 0 | 0 | |||||||
37459 | STDC | 0 | 0 | |||||||
37460 | STDE | 10000 | 0.2600 | 0.2812 | 0.2812 | 0.2600 | 0.2600 | 0.2812 | 11000 | |
37461 | STDFX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
37462 | STDI | 0 | 0 | |||||||
37463 | STDIX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
37464 | STDK | 0 | 0 | |||||||
37465 | STE | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/8 | 34 7/8 | 100 | |
37466 | STE.A | 0 | 0 | |||||||
37467 | STE.B | 0 | 0 | |||||||
37468 | STE/A | 200 | 25 1/8 | 0 | ||||||
37469 | STEA | 0 | 0 | |||||||
37470 | STEAP | 0 | 0 | |||||||
37471 | STEAX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.07 | 0 | |
37472 | STEBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
37473 | STEC | 5000 | 3 | 2 15/16 | 3 | 2 15/16 | 2 15/16 | 3 1/16 | 24800 | |
37474 | STEF | 0 | 0 | |||||||
37475 | STEI | 7500 | 34 | 33 1/2 | 34 1/4 | 33 1/4 | 33 1/2 | 34 | 76600 | |
37476 | STEK | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 300 | |
37477 | STEL | 5000 | 2 | 2 | 2 1/16 | 1 29/32 | 2 | 2 1/16 | 168100 | |
37478 | STEMX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
37479 | STEQX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
37480 | STER | 6700 | 21 15/16 | 21 3/4 | 22 | 21 3/8 | 21 5/8 | 22 | 91000 | |
37481 | STERX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
37482 | STES | 0 | 0 | |||||||
37483 | STET | 200 | 1.6250 | 0 | ||||||
37484 | STEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.85 | 2.89 | 1186 | |
37485 | STFA | 1000 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
37486 | STFBX | 0 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0 | |
37487 | STFC | 100 | 14 | 14 | 14 1/8 | 14 | 14 | 14 3/4 | 2500 | |
37488 | STFG | 0 | 0 | |||||||
37489 | STFGX | 0 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | |
37490 | STFIX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
37491 | STFR | 2000 | 25 1/8 | 25 3/8 | 25 1/2 | 25 1/8 | 25 | 25 1/2 | 13400 | |
37492 | STFRX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
37493 | STFSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.41 | 0 | |
37494 | STFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.85 | 2247 | |
37495 | STFZ | 0 | 0 | |||||||
37496 | STFZY | 0 | 0 | |||||||
37497 | STG | 1500 | 7 1/16 | 0 | ||||||
37498 | STGA | 2000 | 1 7/32 | 1 1/32 | 1 7/32 | 1 1/32 | 1 1/8 | 1 7/32 | 57500 | |
37499 | STGBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
37500 | STGC | 0 | 0 | |||||||
37501 | STGE | 0 | 0 | |||||||
37502 | STGEX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
37503 | STGI | 1000 | 7.1250 | 7.0000 | 7.1250 | 6.7500 | 6.8750 | 7.2500 | 9000 | |
37504 | STGIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.60 | 0 | |
37505 | STGM | 35500 | 0.0075 | 0.0010 | 0.0300 | 100 | ||||
37506 | STGO | 1000 | 0.0100 | 0 | ||||||
37507 | STGRX | 0 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | |
37508 | STGTX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | |
37509 | STGVX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.32 | 0 | |
37510 | STGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.64 | 4.79 | 38803 | |
37511 | STH | 2100 | 28 | 28 | 28 5/8 | 0 | ||||
37512 | STHA | 0 | 0 | |||||||
37513 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
37514 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
37515 | STHE | 0 | 0 | |||||||
37516 | STHH | 0 | 0 | |||||||
37517 | STHHY | 0 | 14.6250 | 0 | ||||||
37518 | STHI | 0 | 0 | |||||||
37519 | STHIF | 0 | 0 | |||||||
37520 | STHK | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.3750 | 2.0000 | 1000 | |
37521 | STHRX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
37522 | STHT | 0 | 0 | |||||||
37523 | STHVY | 0 | 26.2500 | 37.0000 | 37.5000 | 0 | ||||
37524 | STHYX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
37525 | STI | 100 | 43 3/8 | 42 7/8 | 43 3/8 | 42 7/8 | 43 | 43 3/8 | 2000 | |
37526 | STIA | 0 | 0 | |||||||
37527 | STIAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
37528 | STIB | 0 | 0 | |||||||
37529 | STIBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
37530 | STIC | 1000 | 4.0000 | 3.2500 | 4.5000 | 0 | ||||
37531 | STID | 0 | 0 | |||||||
37532 | STIG | 1000 | 2.9375 | 3.0625 | 3.0625 | 2.9375 | 2.9375 | 3.0625 | 38800 | |
37533 | STIGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
37534 | STIH | 0 | 0 | |||||||
37535 | STII | 2500 | 44 | 45 1/4 | 45 1/2 | 43 1/4 | 44 | 44 1/2 | 35900 | |
37536 | STIL | 0 | 0 | |||||||
37537 | STILY | 0 | 1.5508 | 0.8000 | 1.0000 | 0 | ||||
37538 | STIM | 1000 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
37539 | STIMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
37540 | STIN | 400 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
37541 | STIQ | 300 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 600 | |
37542 | STIR | 75000 | 0.2187 | 0 | ||||||
37543 | STIS | 0 | 0 | |||||||
37544 | STISX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
37545 | STITX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
37546 | STIVX | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.81 | 0 | |
37547 | STIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.48 | 4.58 | 7875 | |
37548 | STIY | 0 | 0 | |||||||
37549 | STIZ | 200 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 700 | |
37550 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
37551 | STJ | 0 | 0 | |||||||
37552 | STJM | 100 | 39 1/8 | 39 1/2 | 39 3/4 | 38 7/16 | 38 7/8 | 39 1/8 | 944600 | |
37553 | STK | 500 | 41 3/4 | 41 1/2 | 41 3/4 | 41 3/8 | 41 1/2 | 41 3/4 | 8800 | |
37554 | STKA | 0 | 0 | |||||||
37555 | STKC | 0 | 0 | |||||||
37556 | STKF | 0 | 0 | |||||||
37557 | STKG | 0 | 0 | |||||||
37558 | STKI | 0 | 0 | |||||||
37559 | STKL | 0 | 0 | |||||||
37560 | STKLF | 500 | 2 5/32 | 2 1/8 | 2 3/16 | 2 1/16 | 2 3/32 | 2 5/32 | 68400 | |
37561 | STKM | 0 | 0 | |||||||
37562 | STKP | 0 | 0 | |||||||
37563 | STKR | 200 | 6 | 6 | 6 | 6 | 5 1/4 | 6 | 200 | |
37564 | STKT | 0 | 0 | |||||||
37565 | STKY | 200 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 6300 | |
37566 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
37567 | STL | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 7/8 | 600 | |
37568 | STLAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
37569 | STLB | 0 | 0 | |||||||
37570 | STLBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
37571 | STLBY | 800 | 17 | 16 3/8 | 17 1/8 | 16 1/8 | 17 | 17 3/8 | 29100 | |
37572 | STLC | 1000 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 13/16 | 2 | 210500 | |
37573 | STLCG | 20 | 56 | 57 | 59 | 0 | ||||
37574 | STLCX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
37575 | STLDX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
37576 | STLEX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
37577 | STLFX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.56 | 0 | |
37578 | STLK | 0 | 0 | |||||||
37579 | STLO | 6000 | 27.3750 | 0 | ||||||
37580 | STLRX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
37581 | STLS | 7500 | 3.0312 | 3.0312 | 3.0312 | 3.0312 | 2.7500 | 3.2500 | 7500 | |
37582 | STLT | 0 | 0 | |||||||
37583 | STLTF | 100 | 16 | 15 1/2 | 16 | 15 1/8 | 16 | 16 1/4 | 22000 | |
37584 | STLY | 100 | 19 | 19 1/4 | 19 1/4 | 19 | 18 3/4 | 19 1/4 | 1300 | |
37585 | STM | 300 | 49 | 48 1/2 | 49 1/8 | 0 | ||||
37586 | STMB | 0 | 0 | |||||||
37587 | STMC | 1700 | 0.0312 | 0.0200 | 0.1200 | 0 | ||||
37588 | STMD | 5000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 30800 | |
37589 | STMDX | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | |
37590 | STME | 0 | 0 | |||||||
37591 | STMF | 0 | 0 | |||||||
37592 | STMG | 0 | 0 | |||||||
37593 | STMH | 0 | 0 | |||||||
37594 | STMI | 300 | 9 1/4 | 9 1/4 | 9 5/8 | 8 5/8 | 9 1/4 | 9 1/2 | 36200 | |
37595 | STMIA | 0 | 0 | |||||||
37596 | STML | 0 | 0 | |||||||
37597 | STMM | 0 | 0 | |||||||
37598 | STMN | 0 | 0 | |||||||
37599 | STMT | 0 | 0 | |||||||
37600 | STMX | 1500 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 1/2 | 2900 | |
37601 | STN | 100 | 12 5/8 | 11 5/8 | 12 1/8 | 0 | ||||
37602 | STND | 500 | 17 1/8 | 17 1/8 | 17 1/4 | 17 1/8 | 17 1/8 | 17 1/4 | 27700 | |
37603 | STNJ | 1000 | 9.7500 | 10.0000 | 12.0000 | 0 | ||||
37604 | STNM | 4000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.7500 | 4000 | |
37605 | STNR | 0 | 0 | |||||||
37606 | STNRF | 0 | 0 | |||||||
37607 | STNRX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
37608 | STNS | 0 | 0 | |||||||
37609 | STNT | 1000 | 11 1/4 | 11 | 11 1/4 | 11 | 10 5/8 | 11 1/4 | 7200 | |
37610 | STNX | 25000 | 0.6350 | 0.5000 | 0.6350 | 0.4900 | 0.6300 | 0.6350 | 2263700 | |
37611 | STNp | 200 | 52 3/4 | 53 1/8 | 53 1/4 | 52 1/2 | 52 | 52 5/8 | 4000 | |
37612 | STO | 300 | 15 | 15 | 15 1/8 | 15 | 14 3/4 | 15 1/4 | 4200 | |
37613 | STOA | 0 | 0 | |||||||
37614 | STOB | 0 | 0 | |||||||
37615 | STOC | 0 | 0 | |||||||
37616 | STOD | 0 | 0 | |||||||
37617 | STOI | 0 | 0 | |||||||
37618 | STOK | 0 | 0 | |||||||
37619 | STOL | 0 | 0 | |||||||
37620 | STOM | 0 | 0 | |||||||
37621 | STON | 200 | 4 13/16 | 4 3/4 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 1600 | |
37622 | STONW | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 3800 | |
37623 | STOO | 0 | 0 | |||||||
37624 | STOR | 0 | 0 | |||||||
37625 | STOS | 0 | 0 | |||||||
37626 | STOSF | 0 | 0 | |||||||
37627 | STOSY | 4300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 7/8 | 6000 | |
37628 | STOT | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1.0000 | 6.0000 | 1000 | |
37629 | STOV | 0 | 0 | |||||||
37630 | STOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.86 | 2.89 | 3524 | |
37631 | STOpE | 1000 | 18 1/2 | 18 1/2 | 18 5/8 | 18 1/2 | 8700 | |||
37632 | STP | 0 | 0 | |||||||
37633 | STPB | 0 | 0 | |||||||
37634 | STPHF | 0 | 0 | |||||||
37635 | STPL | 0 | 0 | |||||||
37636 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
37637 | STQN | 0 | 0 | |||||||
37638 | STR | 100 | 34 7/8 | 34 5/8 | 35 1/8 | 0 | ||||
37639 | STRA | 300 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/2 | 18 | 22400 | |
37640 | STRAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.98 | 0 | |
37641 | STRB | 300 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
37642 | STRBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
37643 | STRC | 3000 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 6900 | |
37644 | STRD | 1000 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 8000 | |
37645 | STRE | 0 | 0 | |||||||
37646 | STRF | 0 | 0 | |||||||
37647 | STRFF | 0 | 0 | |||||||
37648 | STRFX | 0 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | |
37649 | STRGX | 0 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | |
37650 | STRK | 0 | 0 | |||||||
37651 | STRL | 1000 | 33 5/8 | 33 7/8 | 33 7/8 | 33 1/2 | 33 1/2 | 33 7/8 | 121600 | |
37652 | STRM | 0 | 0 | |||||||
37653 | STRN | 1000 | 1.1875 | 1.1875 | 1.5000 | 0 | ||||
37654 | STRO | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 3000 | |
37655 | STRR | 5000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 17700 | |
37656 | STRS | 0 | 0 | |||||||
37657 | STRT | 100 | 15 1/4 | 14 7/8 | 15 1/4 | 14 7/8 | 14 3/4 | 15 1/4 | 31300 | |
37658 | STRW | 0 | 0 | |||||||
37659 | STRWA | 1000 | 19 7/8 | 20 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 132800 | |
37660 | STRX | 100 | 0.0010 | 0 | ||||||
37661 | STRXX | 0 | 0.44 | 4.80 | 4.77 | 852 | ||||
37662 | STRY | 10200 | 28 7/8 | 28 3/4 | 28 7/8 | 28 1/4 | 28 5/8 | 28 7/8 | 696100 | |
37663 | STRZ | 0 | 0 | |||||||
37664 | STRZP | 0 | 0 | |||||||
37665 | STS | 100 | 6 1/2 | 0 | ||||||
37666 | STS.W | 0 | 0 | |||||||
37667 | STS/WS | 100 | 1 1/2 | 0 | ||||||
37668 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
37669 | STSA | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 12900 | |
37670 | STSAP | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 1100 | |
37671 | STSC | 0 | 0 | |||||||
37672 | STSCX | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | |
37673 | STSEF | 0 | 0 | |||||||
37674 | STSEX | 0 | 312.89 | 312.89 | 312.89 | 312.89 | 312.89 | 312.89 | 0 | |
37675 | STSGX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
37676 | STSI | 0 | 0 | |||||||
37677 | STSLX | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.76 | 0 | |
37678 | STSMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
37679 | STSR | 0 | 0 | |||||||
37680 | STSTX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
37681 | STSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.58 | 4.68 | 8057 | |
37682 | STT | 300 | 57 3/4 | 57 3/4 | 57 3/4 | 57 3/4 | 57 3/4 | 58 1/4 | 300 | |
37683 | STTA | 0 | 0 | |||||||
37684 | STTB | 0 | 0 | |||||||
37685 | STTBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
37686 | STTC | 0 | 0 | |||||||
37687 | STTE | 0 | 0 | |||||||
37688 | STTEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
37689 | STTG | 1000 | 3.2000 | 0 | ||||||
37690 | STTI | 0 | 0 | |||||||
37691 | STTK | 0 | 0 | |||||||
37692 | STTM | 0 | 0 | |||||||
37693 | STTO | 0 | 0 | |||||||
37694 | STTR | 0 | 0 | |||||||
37695 | STTRX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
37696 | STTS | 0 | 0 | |||||||
37697 | STTT | 0 | 0 | |||||||
37698 | STTX | 500 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 7500 | |
37699 | STTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.86 | 2.87 | 3452 | |
37700 | STTY | 0 | 0 | |||||||
37701 | STTZ | 0 | 0 | |||||||
37702 | STTZF | 400 | 12 3/16 | 12 | 12 11/16 | 11 3/4 | 11 3/4 | 12 1/2 | 9700 | |
37703 | STU | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/8 | 34 7/8 | 200 | |
37704 | STUA | 1500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 1500 | |
37705 | STUB | 0 | 0 | |||||||
37706 | STUC | 0 | 0 | |||||||
37707 | STUF | 0 | 0 | |||||||
37708 | STUGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.96 | 0 | |
37709 | STUR | 200 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 200 | |||
37710 | STUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.63 | 4.73 | 2882 | |
37711 | STV | 0 | 0 | |||||||
37712 | STVAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
37713 | STVDZ | 0 | 0 | |||||||
37714 | STVI | 2500 | 7 5/8 | 7 1/4 | 8 1/4 | 0 | ||||
37715 | STVSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
37716 | STVTX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
37717 | STW | 303 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
37718 | STWC | 0 | 0 | |||||||
37719 | STWRX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
37720 | STWS | 0 | 0 | |||||||
37721 | STWX | 0 | 0 | |||||||
37722 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
37723 | STXA | 0 | 0 | |||||||
37724 | STXAX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 18.27 | 0 | |
37725 | STXB | 0 | 0 | |||||||
37726 | STXC | 0 | 0 | |||||||
37727 | STXD | 600 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
37728 | STXE | 0 | 0 | |||||||
37729 | STXL | 0 | 0 | |||||||
37730 | STXM | 0 | 0 | |||||||
37731 | STXMX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 | |
37732 | STXO | 0 | 0 | |||||||
37733 | STXS | 0 | 0 | |||||||
37734 | STXXV | 1000 | 12.5000 | 0 | ||||||
37735 | STXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.68 | 2.69 | 1733 | |
37736 | STXY | 0 | 0 | |||||||
37737 | STYB | 100 | 36.5000 | 0 | ||||||
37738 | STYL | 0 | 0 | |||||||
37739 | STYY | 0 | 0 | |||||||
37740 | STZ | 1000 | 7 3/4 | 0 | ||||||
37741 | STZC | 0 | 0 | |||||||
37742 | STZI | 0 | 0 | |||||||
37743 | STZK | 0 | 0 | |||||||
37744 | STZO | 0 | 0 | |||||||
37745 | STZZ | 0 | 0 | |||||||
37746 | SU | 0 | 35 3/4 | 36 3/4 | 0 | |||||
37747 | SUA | 200 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | ||||
37748 | SUB | 2500 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 5/8 | 40 | 2600 | |
37749 | SUBB | 0 | 0 | |||||||
37750 | SUBC | 0 | 0 | |||||||
37751 | SUBF | 0 | 0 | |||||||
37752 | SUBI | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 33 1/4 | 100 | |
37753 | SUBK | 1700 | 34 | 34 | 34 | 34 | 33 | 34 1/4 | 1900 | |
37754 | SUBM | 1000 | 4 11/16 | 4 11/16 | 4 3/4 | 4 7/16 | 4 9/16 | 4 11/16 | 55400 | |
37755 | SUBN | 0 | 0 | |||||||
37756 | SUBNO | 0 | 0 | |||||||
37757 | SUBR | 0 | 0 | |||||||
37758 | SUBS | 2000 | 25/32 | 21/32 | 25/32 | 21/32 | 11/16 | 25/32 | 37000 | |
37759 | SUBT | 0 | 0 | |||||||
37760 | SUBpB | 1000 | 43 1/4 | 0 | ||||||
37761 | SUCM | 0 | 0 | |||||||
37762 | SUCMF | 0 | 0 | |||||||
37763 | SUCS | 300 | 17.7500 | 17.0000 | 18.5000 | 0 | ||||
37764 | SUDS | 1000 | 12 | 11 5/8 | 12 3/8 | 11 5/8 | 11 7/8 | 12 1/8 | 204400 | |
37765 | SUFC | 0 | 0 | |||||||
37766 | SUFD | 0 | 0 | |||||||
37767 | SUG | 500 | 24 1/2 | 23 3/8 | 23 7/8 | 0 | ||||
37768 | SUGC | 0 | 0 | |||||||
37769 | SUGH | 0 | 0 | |||||||
37770 | SUGHP | 800 | 23.7500 | 0 | ||||||
37771 | SUGI | 0 | 0 | |||||||
37772 | SUGN | 1000 | 13 3/4 | 13 7/8 | 14 1/2 | 13 5/8 | 13 5/8 | 14 | 88000 | |
37773 | SUGP | 0 | 0 | |||||||
37774 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
37775 | SUGX | 0 | 0 | |||||||
37776 | SUGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.71 | 4.81 | 16988 | |
37777 | SUGpA | 100 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 1600 | |||
37778 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
37779 | SUHJ | 0 | 0 | |||||||
37780 | SUHJY | 0 | 11.1250 | 0 | ||||||
37781 | SUHK | 0 | 0 | |||||||
37782 | SUI | 1300 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/4 | 28 5/8 | 9300 | |
37783 | SUIC | 0 | 0 | |||||||
37784 | SUIE | 0 | 0 | |||||||
37785 | SUIP | 0 | 0 | |||||||
37786 | SUIS | 0 | 0 | |||||||
37787 | SUIT | 300 | 23 | 23 3/4 | 24 | 23 | 23 | 23 3/4 | 62200 | |
37788 | SUITG | 10 | 95 | 95 | 97 | 0 | ||||
37789 | SUIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.49 | 4.58 | 669 | |
37790 | SUL | 1000 | 2 1/4 | 2 1/16 | 2 7/16 | 0 | ||||
37791 | SULA | 0 | 0 | |||||||
37792 | SULI | 0 | 0 | |||||||
37793 | SULL | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 1400 | |
37794 | SUM | 0 | 0 | |||||||
37795 | SUMA | 200 | 11 1/8 | 11 | 11 1/4 | 10 5/8 | 11 | 11 1/8 | 44500 | |
37796 | SUMC | 1000 | 20 3/4 | 20 | 21 | 20 | 20 1/4 | 20 3/4 | 48700 | |
37797 | SUME | 0 | 0 | |||||||
37798 | SUMEC | 0 | 0 | |||||||
37799 | SUMHX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.02 | 0 | |
37800 | SUMI | 2400 | 25 27/32 | 25 27/32 | 25 27/32 | 25 27/32 | 24 3/4 | 26 | 2400 | |
37801 | SUMIZ | 200 | 24 1/2 | 24 1/2 | 24 7/8 | 0 | ||||
37802 | SUMM | 500 | 14 5/8 | 14 | 17 1/2 | 0 | ||||
37803 | SUMP | 0 | 0 | |||||||
37804 | SUMT | 2000 | 8 1/8 | 8 3/8 | 8 3/8 | 8 | 8 1/8 | 8 1/4 | 152700 | |
37805 | SUMX | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 1/8 | 500 | |
37806 | SUN | 200 | 25 | 25 | 25 1/8 | 24 7/8 | 24 5/8 | 25 | 800 | |
37807 | SUNAA | 0 | 0 | |||||||
37808 | SUNC | 0 | 0 | |||||||
37809 | SUND | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 5700 | |
37810 | SUNE | 2000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
37811 | SUNF | 0 | 0 | |||||||
37812 | SUNH | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1500 | |
37813 | SUNK | 0 | 0 | |||||||
37814 | SUNL | 3000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 33800 | |
37815 | SUNM | 0 | 0 | |||||||
37816 | SUNP | 700 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 15100 | |
37817 | SUNPU | 500 | 6 | 6 | 6 | 6 | 6 | 6 5/8 | 500 | |
37818 | SUNPW | 2000 | 5/8 | 5/8 | 7/8 | 0 | ||||
37819 | SUNQ | 100 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 400 | |
37820 | SUNR | 10000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 33000 | |
37821 | SUNRP | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 1/2 | 11 3/8 | 1000 | |
37822 | SUNS | 3000 | 3 19/32 | 3 3/8 | 3 19/32 | 3 3/8 | 3 7/16 | 4 1/4 | 5300 | |
37823 | SUNW | 300 | 66 7/8 | 66 1/2 | 67 3/8 | 66 | 66 5/8 | 66 7/8 | 2401500 | |
37824 | SUNX | 400 | 0.0200 | 0 | ||||||
37825 | SUNY | 5000 | 0.2500 | 0 | ||||||
37826 | SUNpD | 100 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 | 26 3/8 | 800 | |
37827 | SUP | 900 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 24 | 24 3/8 | 14500 | |
37828 | SUPE | 0 | 0 | |||||||
37829 | SUPG | 900 | 15 | 14 3/4 | 15 1/8 | 14 1/2 | 14 7/8 | 15 | 63100 | |
37830 | SUPGW | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 1/2 | 6 5/8 | 7 | 46000 | |
37831 | SUPH | 0 | 0 | |||||||
37832 | SUPI | 300 | 15 5/8 | 16 | 16 | 15 1/2 | 15 1/2 | 16 1/4 | 10600 | |
37833 | SUPK | 0 | 0 | |||||||
37834 | SUPKP | 0 | 0 | |||||||
37835 | SUPM | 0 | 0 | |||||||
37836 | SUPR | 5000 | 16 3/4 | 16 3/4 | 17 | 16 | 16 1/2 | 17 | 95700 | |
37837 | SUPRW | 0 | 0 | |||||||
37838 | SUPS | 0 | 0 | |||||||
37839 | SUPV | 0 | 0 | |||||||
37840 | SUPVA | 500 | 8 3/4 | 8 1/4 | 9 | 0 | ||||
37841 | SUPVU | 2500 | 16 | 15 1/2 | 17 1/2 | 0 | ||||
37842 | SUPVW | 1700 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
37843 | SUPVZ | 400 | 2 3/4 | 3 | 3 1/2 | 0 | ||||
37844 | SUPX | 1000 | 22 1/8 | 18 3/4 | 22 3/8 | 18 3/4 | 21 7/8 | 22 1/4 | 338500 | |
37845 | SUQC | 0 | 0 | |||||||
37846 | SUR | 200 | 7 1/2 | 0 | ||||||
37847 | SURC | 700 | 10.2500 | 10.0000 | 10.5000 | 10.0000 | 10.2500 | 10.7500 | 10700 | |
37848 | SURF | 0 | 0 | |||||||
37849 | SURG | 200 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
37850 | SUS | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 33 3/4 | 200 | |
37851 | SUSA | 0 | 0 | |||||||
37852 | SUSAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.53 | 0 | |
37853 | SUSB | 0 | 0 | |||||||
37854 | SUSDX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0 | |
37855 | SUSEX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
37856 | SUSGX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.02 | 0 | |
37857 | SUSL | 0 | 0 | |||||||
37858 | SUSN | 0 | 0 | |||||||
37859 | SUSP | 0 | 0 | |||||||
37860 | SUSPE | 100 | 8 | 8 | 12 | 0 | ||||
37861 | SUSQ | 700 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 30 | 5100 | |
37862 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
37863 | SUSTE | 1000 | 0.8750 | 0 | ||||||
37864 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
37865 | SUSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
37866 | SUSV | 6300 | 0.0312 | 0 | ||||||
37867 | SUSXX | 0 | 0.06 | 4.00 | 3.86 | 180 | ||||
37868 | SUSY | 0 | 0 | |||||||
37869 | SUTAX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.54 | 0 | |
37870 | SUTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.35 | 5.49 | 1146 | |
37871 | SUVP | 100 | 8.7488 | 0 | ||||||
37872 | SVAAX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.36 | 0 | |
37873 | SVBAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.21 | 0 | |
37874 | SVBBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
37875 | SVBC | 0 | 0 | |||||||
37876 | SVBCO | 0 | 0 | |||||||
37877 | SVC | 0 | 0 | |||||||
37878 | SVCB | 0 | 0 | |||||||
37879 | SVCBY | 0 | 0 | |||||||
37880 | SVCE | 1000 | 12.5000 | 12.2500 | 12.7500 | 0 | ||||
37881 | SVCp | 140 | 13 1/4 | 0 | ||||||
37882 | SVEC | 0 | 0 | |||||||
37883 | SVECF | 1500 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
37884 | SVEW | 0 | 0 | |||||||
37885 | SVG | 0 | 0 | |||||||
37886 | SVG.B | 0 | 0 | |||||||
37887 | SVG/A | 500 | 2 3/8 | 2 3/8 | 2 13/16 | 0 | ||||
37888 | SVG/B | 200 | 2 3/4 | 0 | ||||||
37889 | SVGA | 0 | 0 | |||||||
37890 | SVGB | 0 | 0 | |||||||
37891 | SVGI | 7100 | 17 1/4 | 17 1/4 | 17 1/2 | 17 | 17 | 17 1/4 | 275200 | |
37892 | SVGRY | 0 | 10.5000 | 0 | ||||||
37893 | SVIFX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
37894 | SVIH | 300 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 4.1250 | 300 | |
37895 | SVIIX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.92 | 0 | |
37896 | SVIN | 0 | 0 | |||||||
37897 | SVINV | 0 | 0 | |||||||
37898 | SVITA | 0 | 0 | |||||||
37899 | SVLAX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.84 | 0 | |
37900 | SVLBX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
37901 | SVLK | 0 | 0 | |||||||
37902 | SVLSX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.73 | 0 | |
37903 | SVM | 600 | 25 7/8 | 25 3/4 | 26 | 25 5/8 | 25 7/8 | 26 3/8 | 1900 | |
37904 | SVMC | 0 | 0 | |||||||
37905 | SVMG | 0 | 0 | |||||||
37906 | SVMHF | 0 | 0 | |||||||
37907 | SVML | 0 | 0 | |||||||
37908 | SVMO | 0 | 0 | |||||||
37909 | SVMW | 0 | 0 | |||||||
37910 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
37911 | SVN | 1600 | 1/32 | 0 | ||||||
37912 | SVN.R | 0 | 0 | |||||||
37913 | SVNG | 1900 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
37914 | SVNGW | 3500 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
37915 | SVNL | 300 | 1.2500 | 0 | ||||||
37916 | SVNT | 0 | 0 | |||||||
37917 | SVNX | 0 | 0 | |||||||
37918 | SVNZY | 0 | 3.9050 | 0 | ||||||
37919 | SVPC | 500 | 10.0000 | 9.2500 | 10.2500 | 0 | ||||
37920 | SVPS | 100 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
37921 | SVPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.26 | 5.40 | 11279 | |
37922 | SVRI | 1400 | 4 15/16 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 74700 | |
37923 | SVRM | 0 | 0 | |||||||
37924 | SVRN | 200 | 11 3/4 | 11 5/8 | 12 | 11 1/2 | 11 3/4 | 12 | 262900 | |
37925 | SVRNP | 1000 | 63 3/8 | 63 1/8 | 64 | 0 | ||||
37926 | SVS | 0 | 353.49 | 0 | ||||||
37927 | SVSCX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
37928 | SVSE | 0 | 0 | |||||||
37929 | SVSPX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
37930 | SVSY | 1000 | 1.9375 | 1.8750 | 1.9375 | 1.8750 | 1.7500 | 1.9375 | 8500 | |
37931 | SVT | 2000 | 4 1/2 | 4 | 4 3/8 | 0 | ||||
37932 | SVTI | 100 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.1250 | 100 | |
37933 | SVTL | 0 | 0 | |||||||
37934 | SVTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.07 | 5.17 | 1895 | |
37935 | SVU | 100 | 29 | 29 | 29 | 29 | 28 3/4 | 29 1/8 | 200 | |
37936 | SVUC | 0 | 0 | |||||||
37937 | SVUE | 0 | 0 | |||||||
37938 | SVUF | 0 | 0 | |||||||
37939 | SVUH | 0 | 0 | |||||||
37940 | SVUK | 0 | 0 | |||||||
37941 | SVUN | 0 | 0 | |||||||
37942 | SVUS | 0 | 0 | |||||||
37943 | SVX | 0 | 361.26 | 359.01 | 361.42 | 359.01 | 0 | |||
37944 | SVX.A | 0 | 0 | |||||||
37945 | SW | 200 | 31 5/8 | 31 7/8 | 32 3/8 | 0 | ||||
37946 | SWANX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
37947 | SWAU | 0 | 0 | |||||||
37948 | SWBA | 900 | 18 1/8 | 18 1/8 | 19 3/8 | 0 | ||||
37949 | SWBC | 19400 | 3 1/16 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 41600 | |
37950 | SWBDX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
37951 | SWBGX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
37952 | SWBI | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/8 | 26 7/8 | 27 1/4 | 2700 | |
37953 | SWBK | 0 | 0 | |||||||
37954 | SWBKY | 0 | 0 | |||||||
37955 | SWBS | 800 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 14 3/4 | 15 | 1300 | |
37956 | SWBZ | 0 | 0 | |||||||
37957 | SWBZY | 0 | 20.2500 | 0 | ||||||
37958 | SWC | 0 | 0 | |||||||
37959 | SWCAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
37960 | SWCB | 100 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/2 | 4000 | |
37961 | SWCC | 400 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
37962 | SWCE | 0 | 0 | |||||||
37963 | SWCEY | 0 | 54.3000 | 0 | ||||||
37964 | SWCGX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
37965 | SWCO | 0 | 0 | |||||||
37966 | SWCOQ | 0 | 0 | |||||||
37967 | SWCSX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
37968 | SWCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.68 | 2.67 | 17263 | |
37969 | SWD | 0 | 0 | |||||||
37970 | SWDC | 0 | 0 | |||||||
37971 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
37972 | SWEB | 0 | 0 | |||||||
37973 | SWEBF | 2000 | 4 5/8 | 4 1/8 | 4 5/8 | 3 7/8 | 4 1/8 | 4 5/8 | 29500 | |
37974 | SWEL | 0 | 0 | |||||||
37975 | SWELP | 0 | 0 | |||||||
37976 | SWFR | 0 | 0 | |||||||
37977 | SWFT | 1000 | 21 5/8 | 20 3/4 | 21 7/8 | 20 3/4 | 21 1/2 | 21 3/4 | 197800 | |
37978 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
37979 | SWGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.72 | 4.84 | 19577 | |
37980 | SWGw | 0 | 0 | |||||||
37981 | SWH | 100 | 5 3/4 | 5 1/4 | 5 7/8 | 0 | ||||
37982 | SWHA | 0 | 0 | |||||||
37983 | SWHGX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
37984 | SWHI | 0 | 0 | |||||||
37985 | SWHT | 0 | 0 | |||||||
37986 | SWI | 500 | 14 1/4 | 14 | 14 7/8 | 0 | ||||
37987 | SWIFX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.80 | 0 | |
37988 | SWINX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
37989 | SWITX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
37990 | SWIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.06 | 5.18 | 1194 | |
37991 | SWK | 100 | 27 1/4 | 27 1/8 | 27 1/4 | 27 1/8 | 26 3/4 | 27 1/2 | 300 | |
37992 | SWKC | 0 | 0 | |||||||
37993 | SWKE | 0 | 0 | |||||||
37994 | SWKF | 0 | 0 | |||||||
37995 | SWKI | 0 | 0 | |||||||
37996 | SWKM | 0 | 0 | |||||||
37997 | SWKN | 0 | 0 | |||||||
37998 | SWKOY | 900 | 27 1/4 | 16 | 17 | 0 | ||||
37999 | SWKR | 0 | 0 | |||||||
38000 | SWKT | 0 | 0 | |||||||
38001 | SWKXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.88 | 2.88 | 4175 | |
38002 | SWLBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
38003 | SWM | 200 | 32 1/8 | 31 7/8 | 32 1/2 | 0 | ||||
38004 | SWMA | 0 | 0 | |||||||
38005 | SWMAY | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 1/8 | 6800 | |
38006 | SWMC | 0 | 0 | |||||||
38007 | SWMCF | 0 | 0.4375 | 0.6250 | 0 | |||||
38008 | SWMF | 0 | 0 | |||||||
38009 | SWMFC | 0 | 0 | |||||||
38010 | SWMI | 0 | 0 | |||||||
38011 | SWMM | 0 | 0 | |||||||
38012 | SWMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.82 | 4.94 | 166998 | |
38013 | SWMY | 0 | 0 | |||||||
38014 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
38015 | SWN | 200 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
38016 | SWNA | 0 | 0 | |||||||
38017 | SWNE | 0 | 0 | |||||||
38018 | SWNM | 0 | 0 | |||||||
38019 | SWNO | 0 | 0 | |||||||
38020 | SWNS | 0 | 0 | |||||||
38021 | SWNTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
38022 | SWNXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.66 | 2.64 | 2436 | |
38023 | SWP | 100 | 14 5/8 | 14 3/4 | 15 1/8 | 0 | ||||
38024 | SWP.B | 0 | 0 | |||||||
38025 | SWPA | 200 | 37 5/8 | 37 1/2 | 39 | 0 | ||||
38026 | SWPB | 0 | 0 | |||||||
38027 | SWPBL | 0 | 0 | |||||||
38028 | SWPF | 0 | 0 | |||||||
38029 | SWPIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
38030 | SWRA | 0 | 0 | |||||||
38031 | SWRAY | 0 | 9.2300 | 0 | ||||||
38032 | SWRLX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.88 | 0 | |
38033 | SWRN | 0 | 0.0100 | 0.1000 | 0 | |||||
38034 | SWRT | 1000 | 7 7/8 | 8 3/8 | 8 3/8 | 7 3/4 | 7 7/8 | 8 1/8 | 26400 | |
38035 | SWRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.84 | 4.95 | 1260 | |
38036 | SWSE | 0 | 0 | |||||||
38037 | SWSEI | 0 | 0 | |||||||
38038 | SWSEO | 100 | 68.1250 | 0 | ||||||
38039 | SWSEP | 100 | 62.6500 | 0 | ||||||
38040 | SWSH | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 200 | |
38041 | SWSHW | 4000 | 3/16 | 1/8 | 3/16 | 0 | ||||
38042 | SWSI | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
38043 | SWSMX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
38044 | SWSS | 1100 | 5.0000 | 0 | ||||||
38045 | SWSSP | 0 | 0 | |||||||
38046 | SWST | 500 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 27300 | |
38047 | SWTI | 100 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
38048 | SWTX | 700 | 7 | 6 7/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/8 | 94100 | |
38049 | SWTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.01 | 3.02 | 5007 | |
38050 | SWUXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.71 | 4.83 | 12895 | |
38051 | SWVA | 40800 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 1/4 | 81800 | |
38052 | SWVB | 500 | 14.7500 | 14.6250 | 15.2500 | 0 | ||||
38053 | SWVXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.17 | 5.30 | 95672 | |
38054 | SWWC | 1000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 3800 | |
38055 | SWWT | 500 | 2 3/4 | 3 1/2 | 3 1/2 | 2 3/4 | 2 3/4 | 3 1/2 | 1500 | |
38056 | SWX | 500 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
38057 | SWXA | 0 | 0 | |||||||
38058 | SWXE | 0 | 0 | |||||||
38059 | SWXI | 0 | 0 | |||||||
38060 | SWXR | 0 | 0 | |||||||
38061 | SWXS | 0 | 0 | |||||||
38062 | SWXXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.80 | 2.81 | 37230 | |
38063 | SWXY | 0 | 0 | |||||||
38064 | SWXpA | 300 | 26 | 25 7/8 | 26 | 25 7/8 | 800 | |||
38065 | SWY | 400 | 42 7/8 | 42 1/2 | 43 | 42 1/2 | 42 3/8 | 42 7/8 | 2600 | |
38066 | SWY.W | 0 | 0 | |||||||
38067 | SWY/WS | 100 | 21 1/8 | 22 1/2 | 23 1/8 | 0 | ||||
38068 | SWYA | 0 | 0 | |||||||
38069 | SWYF | 200 | 44.0000 | 42.1250 | 44.5000 | 0 | ||||
38070 | SWYI | 0 | 0 | |||||||
38071 | SWYK | 0 | 0 | |||||||
38072 | SWYL | 0 | 0 | |||||||
38073 | SWYM | 0 | 0 | |||||||
38074 | SWYN | 0 | 0 | |||||||
38075 | SWYP | 0 | 0 | |||||||
38076 | SWYR | 0 | 0 | |||||||
38077 | SWYS | 0 | 0 | |||||||
38078 | SWYV | 0 | 0 | |||||||
38079 | SWYW | 0 | 0 | |||||||
38080 | SWYXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.90 | 2.89 | 429 | |
38081 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
38082 | SWZ | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 22 5/8 | 900 | |
38083 | SWZA | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 100 | |
38084 | SX | 0 | 184.81 | 0 | ||||||
38085 | SXCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.99 | 3.03 | 417 | |
38086 | SXD | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | |||
38087 | SXF | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
38088 | SXFIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
38089 | SXFMX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.09 | 0 | |
38090 | SXFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.39 | 3.39 | 16958 | |
38091 | SXGAX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 | |
38092 | SXI | 500 | 30 1/8 | 30 1/8 | 30 5/8 | 0 | ||||
38093 | SXIC | 0 | 0 | |||||||
38094 | SXID | 0 | 0 | |||||||
38095 | SXIS | 0 | 0 | |||||||
38096 | SXIT | 0 | 0 | |||||||
38097 | SXMTX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
38098 | SXN | 0 | 69.57 | 69.57 | 69.57 | 69.57 | 0 | |||
38099 | SXP | 0 | 0.35 | 0 | ||||||
38100 | SXS | 0 | 19856.00 | 19856.00 | 19856.00 | 19856.00 | 0 | |||
38101 | SXSCX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.48 | 0 | |
38102 | SXT | 200 | 22 3/8 | 0 | ||||||
38103 | SXTD | 0 | 0 | |||||||
38104 | SXV | 0 | 70.17 | 69.57 | 70.17 | 69.57 | 0 | |||
38105 | SXX/B | 30000 | 93 | 0 | ||||||
38106 | SY | 200 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
38107 | SYAD | 0 | 0 | |||||||
38108 | SYB | 100 | 29 5/8 | 28 7/8 | 29 5/8 | 0 | ||||
38109 | SYBA | 200 | 32 | 32 | 34 1/2 | 0 | ||||
38110 | SYBD | 2000 | 0.3700 | 0.3450 | 0.3700 | 0.3450 | 0.3450 | 0.3700 | 43100 | |
38111 | SYBS | 6300 | 17 5/8 | 18 1/4 | 18 3/8 | 17 3/8 | 17 3/8 | 17 5/8 | 750600 | |
38112 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
38113 | SYCC | 0 | 0 | |||||||
38114 | SYCM | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
38115 | SYCR | 5000 | 1.3750 | 1.4375 | 1.4687 | 1.3750 | 1.3125 | 1.5000 | 22400 | |
38116 | SYDT | 0 | 0 | |||||||
38117 | SYGR | 40000 | 2 31/32 | 3 | 3 | 2 31/32 | 2 31/32 | 3 | 139900 | |
38118 | SYGRW | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 25/32 | 2000 | |
38119 | SYIG | 0 | 0 | |||||||
38120 | SYKE | 7000 | 45 1/4 | 45 | 45 1/2 | 45 | 45 | 45 1/2 | 40000 | |
38121 | SYLC | 0 | 0 | |||||||
38122 | SYLDX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
38123 | SYLN | 100 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
38124 | SYLX | 0 | 0 | |||||||
38125 | SYM | 100 | 8 1/2 | 0 | ||||||
38126 | SYMB | 0 | 0 | |||||||
38127 | SYMBA | 3000 | 1 3/32 | 31/32 | 1 3/32 | 31/32 | 31/32 | 1 3/32 | 5200 | |
38128 | SYMBW | 1000 | 7/32 | 5/32 | 7/32 | 0 | ||||
38129 | SYMBZ | 4500 | 1/8 | 1/8 | 7/16 | 0 | ||||
38130 | SYMC | 1200 | 11 5/8 | 11 1/2 | 11 7/8 | 11 1/4 | 11 5/8 | 11 7/8 | 250100 | |
38131 | SYME | 9000 | 1.2500 | 0.8125 | 1.2500 | 0.8125 | 0.8750 | 1.2500 | 11000 | |
38132 | SYMK | 0 | 0 | |||||||
38133 | SYMM | 1000 | 17 1/4 | 16 3/8 | 17 1/2 | 16 3/8 | 17 1/8 | 17 3/8 | 392700 | |
38134 | SYMT | 300 | 8 | 7 3/4 | 8 | 7 1/2 | 7 1/4 | 8 | 16800 | |
38135 | SYMX | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 18200 | |
38136 | SYNC | 8700 | 17 3/8 | 16 1/2 | 17 1/2 | 16 1/4 | 17 1/4 | 17 3/4 | 36400 | |
38137 | SYNH | 500 | 3 7/8 | 3 1/2 | 4 1/8 | 3 1/2 | 3 3/4 | 3 7/8 | 245600 | |
38138 | SYNHW | 2000 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/2 | 2 3/4 | 33700 | |
38139 | SYNI | 0 | 0 | |||||||
38140 | SYNL | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 2200 | |
38141 | SYNS | 0 | 0 | |||||||
38142 | SYNT | 0 | 0 | |||||||
38143 | SYNTF | 2500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 9600 | |
38144 | SYNX | 2000 | 14 1/2 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 56100 | |
38145 | SYNXP | 0 | 0 | |||||||
38146 | SYP/WS | 100 | 1/2 | 0 | ||||||
38147 | SYQT | 2000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 154800 | |
38148 | SYR | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 100 | |||
38149 | SYRB | 0 | 0 | |||||||
38150 | SYRR | 0 | 0 | |||||||
38151 | SYRT | 0 | 0 | |||||||
38152 | SYS | 100 | 20 1/8 | 0 | ||||||
38153 | SYSA | 400 | 0.0100 | 0 | ||||||
38154 | SYSB | 0 | 0 | |||||||
38155 | SYSC | 1000 | 0.0625 | 0 | ||||||
38156 | SYSF | 1000 | 28 7/8 | 30 7/8 | 32 | 28 3/4 | 28 3/4 | 29 1/4 | 270800 | |
38157 | SYSH | 0 | 0 | |||||||
38158 | SYSI | 0 | 0 | |||||||
38159 | SYSK | 0 | 0 | |||||||
38160 | SYSL | 0 | 0 | |||||||
38161 | SYSMJ | 0 | 0 | |||||||
38162 | SYSMP | 0 | 0 | |||||||
38163 | SYSN | 0 | 0 | |||||||
38164 | SYST | 0 | 0 | |||||||
38165 | SYSX | 0 | 0 | |||||||
38166 | SYT | 100 | 14 3/4 | 0 | ||||||
38167 | SYTC | 0 | 0 | |||||||
38168 | SYTI | 1000 | 0.0060 | 0.0060 | 0.0500 | 0 | ||||
38169 | SYTK | 0 | 0 | |||||||
38170 | SYTS | 0 | 0 | |||||||
38171 | SYTU | 0 | 0 | |||||||
38172 | SYTZ | 0 | 0 | |||||||
38173 | SYV | 0 | 0 | |||||||
38174 | SYY | 200 | 32 7/8 | 32 7/8 | 33 | 32 7/8 | 32 3/4 | 33 | 1300 | |
38175 | SYYD | 0 | 0 | |||||||
38176 | SYYE | 0 | 0 | |||||||
38177 | SYYH | 0 | 0 | |||||||
38178 | SYYI | 0 | 0 | |||||||
38179 | SYYL | 0 | 0 | |||||||
38180 | SYYR | 0 | 0 | |||||||
38181 | SYYS | 1400 | 0.6250 | 0.1250 | 0.5000 | 0 | ||||
38182 | SYYSP | 0 | 0 | |||||||
38183 | SYYV | 0 | 0 | |||||||
38184 | SZ | 1000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 | 3 5/8 | 8000 | |
38185 | SZ.A | 0 | 0 | |||||||
38186 | SZB | 400 | 12 3/8 | 12 1/4 | 12 7/8 | 0 | ||||
38187 | SZCIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
38188 | SZEMX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
38189 | SZGIX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
38190 | SZGRX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
38191 | SZGVX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
38192 | SZHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
38193 | SZIGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
38194 | SZIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.06 | 4.14 | 238 | |
38195 | SZLS | 0 | 0 | |||||||
38196 | SZLSF | 0 | 0 | |||||||
38197 | SZS | 0 | 0 | |||||||
38198 | SZSGX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
38199 | SpA | 100 | 25 | 24 7/8 | 25 1/4 | 0 | ||||
38200 | T | 500 | 38 3/4 | 39 | 39 | 38 3/4 | 38 3/4 | 38 7/8 | 72800 | |
38201 | T&EMM | 0 | 0 | |||||||
38202 | T&FMF | 0 | 0 | |||||||
38203 | T&GZM | 0 | 0 | |||||||
38204 | T&PGF | 0 | 0 | |||||||
38205 | T&REF | 0 | 0 | |||||||
38206 | T&REI | 0 | 0 | |||||||
38207 | T&RFN | 0 | 0 | |||||||
38208 | T&WIT | 0 | 0 | |||||||
38209 | T&WRE | 0 | 0 | |||||||
38210 | T+LCP | 0 | 0 | |||||||
38211 | T.A | 0 | 0 | |||||||
38212 | T.AAG | 0 | 0 | |||||||
38213 | T.AAI | 0 | 0 | |||||||
38214 | T.AB | 0 | 0 | |||||||
38215 | T.ABC | 0 | 0 | |||||||
38216 | T.ABL | 0 | 0 | |||||||
38217 | T.ABP | 0 | 0 | |||||||
38218 | T.ABX | 0 | 0 | |||||||
38219 | T.ABZ | 0 | 0 | |||||||
38220 | T.AC | 0 | 0 | |||||||
38221 | T.ACA | 0 | 0 | |||||||
38222 | T.ACD | 0 | 0 | |||||||
38223 | T.ACG | 0 | 0 | |||||||
38224 | T.ACK | 0 | 0 | |||||||
38225 | T.ACL | 0 | 0 | |||||||
38226 | T.ADL | 0 | 0 | |||||||
38227 | T.ADR | 0 | 0 | |||||||
38228 | T.ADX | 0 | 0 | |||||||
38229 | T.ADY | 0 | 0 | |||||||
38230 | T.AEC | 0 | 0 | |||||||
38231 | T.AED | 0 | 0 | |||||||
38232 | T.AEL | 0 | 0 | |||||||
38233 | T.AEN | 0 | 0 | |||||||
38234 | T.AFM | 0 | 0 | |||||||
38235 | T.AGE | 0 | 0 | |||||||
38236 | T.AGI | 0 | 0 | |||||||
38237 | T.AGT | 0 | 0 | |||||||
38238 | T.AGU | 0 | 0 | |||||||
38239 | T.AHB | 0 | 0 | |||||||
38240 | T.AIM | 0 | 0 | |||||||
38241 | T.AIV | 0 | 0 | |||||||
38242 | T.AJ | 0 | 0 | |||||||
38243 | T.AJP | 0 | 0 | |||||||
38244 | T.AKC | 0 | 0 | |||||||
38245 | T.AL | 0 | 0 | |||||||
38246 | T.ALC | 0 | 0 | |||||||
38247 | T.ALE | 0 | 0 | |||||||
38248 | T.ALG | 0 | 0 | |||||||
38249 | T.ALP | 0 | 0 | |||||||
38250 | T.AM | 0 | 0 | |||||||
38251 | T.AMB | 0 | 0 | |||||||
38252 | T.AMG | 0 | 0 | |||||||
38253 | T.AMK | 0 | 0 | |||||||
38254 | T.AMR | 0 | 0 | |||||||
38255 | T.AN | 0 | 0 | |||||||
38256 | T.ANG | 0 | 0 | |||||||
38257 | T.ANS | 0 | 0 | |||||||
38258 | T.ANZ | 0 | 0 | |||||||
38259 | T.AOS | 0 | 0 | |||||||
38260 | T.APN | 0 | 0 | |||||||
38261 | T.APQ | 0 | 0 | |||||||
38262 | T.AQP | 0 | 0 | |||||||
38263 | T.AQV | 0 | 0 | |||||||
38264 | T.ARC | 0 | 0 | |||||||
38265 | T.ARE | 0 | 0 | |||||||
38266 | T.ARL | 0 | 0 | |||||||
38267 | T.ARO | 0 | 0 | |||||||
38268 | T.ARX | 0 | 0 | |||||||
38269 | T.ARZ | 0 | 0 | |||||||
38270 | T.ASL | 0 | 0 | |||||||
38271 | T.ASR | 0 | 0 | |||||||
38272 | T.ASY | 0 | 0 | |||||||
38273 | T.ASZ | 0 | 0 | |||||||
38274 | T.ATA | 0 | 0 | |||||||
38275 | T.ATC | 0 | 0 | |||||||
38276 | T.ATI | 0 | 0 | |||||||
38277 | T.ATM | 0 | 0 | |||||||
38278 | T.ATN | 0 | 0 | |||||||
38279 | T.ATP | 0 | 0 | |||||||
38280 | T.ATV | 0 | 0 | |||||||
38281 | T.ATX | 0 | 0 | |||||||
38282 | T.ATY | 0 | 0 | |||||||
38283 | T.AU | 0 | 0 | |||||||
38284 | T.AUL | 0 | 0 | |||||||
38285 | T.AUR | 0 | 0 | |||||||
38286 | T.AVN | 0 | 0 | |||||||
38287 | T.AVR | 0 | 0 | |||||||
38288 | T.AWD | 0 | 0 | |||||||
38289 | T.AXB | 0 | 0 | |||||||
38290 | T.AXG | 0 | 0 | |||||||
38291 | T.AXI | 0 | 0 | |||||||
38292 | T.AXL | 0 | 0 | |||||||
38293 | T.AXP | 0 | 0 | |||||||
38294 | T.AXR | 0 | 0 | |||||||
38295 | T.AZC | 0 | 0 | |||||||
38296 | T.AZL | 0 | 0 | |||||||
38297 | T.BAB | 0 | 0 | |||||||
38298 | T.BAC | 0 | 0 | |||||||
38299 | T.BAL | 0 | 0 | |||||||
38300 | T.BAU | 0 | 0 | |||||||
38301 | T.BAY | 0 | 0 | |||||||
38302 | T.BBC | 0 | 0 | |||||||
38303 | T.BCB | 0 | 0 | |||||||
38304 | T.BCE | 0 | 0 | |||||||
38305 | T.BCG | 0 | 0 | |||||||
38306 | T.BCH | 0 | 0 | |||||||
38307 | T.BCM | 0 | 0 | |||||||
38308 | T.BCT | 0 | 0 | |||||||
38309 | T.BCX | 0 | 0 | |||||||
38310 | T.BEI | 0 | 0 | |||||||
38311 | T.BEN | 0 | 0 | |||||||
38312 | T.BFS | 0 | 0 | |||||||
38313 | T.BFX | 0 | 0 | |||||||
38314 | T.BGJ | 0 | 0 | |||||||
38315 | T.BGL | 0 | 0 | |||||||
38316 | T.BGO | 0 | 0 | |||||||
38317 | T.BGS | 0 | 0 | |||||||
38318 | T.BHK | 0 | 0 | |||||||
38319 | T.BKP | 0 | 0 | |||||||
38320 | T.BLD | 0 | 0 | |||||||
38321 | T.BMC | 0 | 0 | |||||||
38322 | T.BMO | 0 | 0 | |||||||
38323 | T.BNB | 0 | 0 | |||||||
38324 | T.BNC | 0 | 0 | |||||||
38325 | T.BND | 0 | 0 | |||||||
38326 | T.BNS | 0 | 0 | |||||||
38327 | T.BNT | 0 | 0 | |||||||
38328 | T.BOS | 0 | 0 | |||||||
38329 | T.BPF | 0 | 0 | |||||||
38330 | T.BPL | 0 | 0 | |||||||
38331 | T.BPO | 0 | 0 | |||||||
38332 | T.BPP | 0 | 0 | |||||||
38333 | T.BRA | 0 | 0 | |||||||
38334 | T.BRB | 0 | 0 | |||||||
38335 | T.BRH | 0 | 0 | |||||||
38336 | T.BRK | 0 | 0 | |||||||
38337 | T.BRL | 0 | 0 | |||||||
38338 | T.BRR | 0 | 0 | |||||||
38339 | T.BSP | 0 | 0 | |||||||
38340 | T.BSW | 0 | 0 | |||||||
38341 | T.BTI | 0 | 0 | |||||||
38342 | T.BUD | 0 | 0 | |||||||
38343 | T.BUL | 0 | 0 | |||||||
38344 | T.BVE | 0 | 0 | |||||||
38345 | T.BVF | 0 | 0 | |||||||
38346 | T.BVG | 0 | 0 | |||||||
38347 | T.BVR | 0 | 0 | |||||||
38348 | T.BWR | 0 | 0 | |||||||
38349 | T.BXM | 0 | 0 | |||||||
38350 | T.BYG | 0 | 0 | |||||||
38351 | T.C | 0 | 0 | |||||||
38352 | T.CA | 0 | 0 | |||||||
38353 | T.CAE | 0 | 0 | |||||||
38354 | T.CAI | 0 | 0 | |||||||
38355 | T.CAL | 0 | 0 | |||||||
38356 | T.CAO | 0 | 0 | |||||||
38357 | T.CAP | 0 | 0 | |||||||
38358 | T.CAS | 0 | 0 | |||||||
38359 | T.CAT | 0 | 0 | |||||||
38360 | T.CBD | 0 | 0 | |||||||
38361 | T.CBE | 0 | 0 | |||||||
38362 | T.CBF | 0 | 0 | |||||||
38363 | T.CBG | 0 | 0 | |||||||
38364 | T.CBH | 0 | 0 | |||||||
38365 | T.CBI | 0 | 0 | |||||||
38366 | T.CBJ | 0 | 0 | |||||||
38367 | T.CBK | 0 | 0 | |||||||
38368 | T.CBL | 0 | 0 | |||||||
38369 | T.CBX | 0 | 0 | |||||||
38370 | T.CC | 0 | 0 | |||||||
38371 | T.CCA | 0 | 0 | |||||||
38372 | T.CCC | 0 | 0 | |||||||
38373 | T.CCH | 0 | 0 | |||||||
38374 | T.CCJ | 0 | 0 | |||||||
38375 | T.CCL | 0 | 0 | |||||||
38376 | T.CCM | 0 | 0 | |||||||
38377 | T.CCN | 0 | 0 | |||||||
38378 | T.CCO | 0 | 0 | |||||||
38379 | T.CCW | 0 | 0 | |||||||
38380 | T.CDN | 0 | 0 | |||||||
38381 | T.CDX | 0 | 0 | |||||||
38382 | T.CEH | 0 | 0 | |||||||
38383 | T.CEI | 0 | 0 | |||||||
38384 | T.CEL | 0 | 0 | |||||||
38385 | T.CEO | 0 | 0 | |||||||
38386 | T.CEQ | 0 | 0 | |||||||
38387 | T.CEX | 0 | 0 | |||||||
38388 | T.CEZ | 0 | 0 | |||||||
38389 | T.CF | 0 | 0 | |||||||
38390 | T.CFC | 0 | 0 | |||||||
38391 | T.CFE | 0 | 0 | |||||||
38392 | T.CFI | 0 | 0 | |||||||
38393 | T.CFL | 0 | 0 | |||||||
38394 | T.CFM | 0 | 0 | |||||||
38395 | T.CFP | 0 | 0 | |||||||
38396 | T.CFS | 0 | 0 | |||||||
38397 | T.CFY | 0 | 0 | |||||||
38398 | T.CFZ | 0 | 0 | |||||||
38399 | T.CG | 0 | 0 | |||||||
38400 | T.CGC | 0 | 0 | |||||||
38401 | T.CGH | 0 | 0 | |||||||
38402 | T.CGI | 0 | 0 | |||||||
38403 | T.CGO | 0 | 0 | |||||||
38404 | T.CGT | 0 | 0 | |||||||
38405 | T.CHA | 0 | 0 | |||||||
38406 | T.CHB | 0 | 0 | |||||||
38407 | T.CHC | 0 | 0 | |||||||
38408 | T.CHM | 0 | 0 | |||||||
38409 | T.CHN | 0 | 0 | |||||||
38410 | T.CHU | 0 | 0 | |||||||
38411 | T.CID | 0 | 0 | |||||||
38412 | T.CIR | 0 | 0 | |||||||
38413 | T.CIX | 0 | 0 | |||||||
38414 | T.CJX | 0 | 0 | |||||||
38415 | T.CKM | 0 | 0 | |||||||
38416 | T.CLA | 0 | 0 | |||||||
38417 | T.CLH | 0 | 0 | |||||||
38418 | T.CLR | 0 | 0 | |||||||
38419 | T.CLT | 0 | 0 | |||||||
38420 | T.CM | 0 | 0 | |||||||
38421 | T.CMC | 0 | 0 | |||||||
38422 | T.CMF | 0 | 0 | |||||||
38423 | T.CMN | 0 | 0 | |||||||
38424 | T.CMQ | 0 | 0 | |||||||
38425 | T.CMS | 0 | 0 | |||||||
38426 | T.CMW | 0 | 0 | |||||||
38427 | T.CN | 0 | 0 | |||||||
38428 | T.CNH | 0 | 0 | |||||||
38429 | T.CNJ | 0 | 0 | |||||||
38430 | T.CNO | 0 | 0 | |||||||
38431 | T.CNP | 0 | 0 | |||||||
38432 | T.CNQ | 0 | 0 | |||||||
38433 | T.CNR | 0 | 0 | |||||||
38434 | T.CNX | 0 | 0 | |||||||
38435 | T.COC | 0 | 0 | |||||||
38436 | T.COS | 0 | 0 | |||||||
38437 | T.COT | 0 | 0 | |||||||
38438 | T.CP | 0 | 0 | |||||||
38439 | T.CPF | 0 | 0 | |||||||
38440 | T.CPQ | 0 | 0 | |||||||
38441 | T.CPX | 0 | 0 | |||||||
38442 | T.CQC | 0 | 0 | |||||||
38443 | T.CQS | 0 | 0 | |||||||
38444 | T.CRC | 0 | 0 | |||||||
38445 | T.CRE | 0 | 0 | |||||||
38446 | T.CRJ | 0 | 0 | |||||||
38447 | T.CRR | 0 | 0 | |||||||
38448 | T.CRS | 0 | 0 | |||||||
38449 | T.CRW | 0 | 0 | |||||||
38450 | T.CRZ | 0 | 0 | |||||||
38451 | T.CSN | 0 | 0 | |||||||
38452 | T.CSR | 0 | 0 | |||||||
38453 | T.CSW | 0 | 0 | |||||||
38454 | T.CTG | 0 | 0 | |||||||
38455 | T.CTL | 0 | 0 | |||||||
38456 | T.CTM | 0 | 0 | |||||||
38457 | T.CTO | 0 | 0 | |||||||
38458 | T.CTQ | 0 | 0 | |||||||
38459 | T.CTR | 0 | 0 | |||||||
38460 | T.CTT | 0 | 0 | |||||||
38461 | T.CTX | 0 | 0 | |||||||
38462 | T.CTY | 0 | 0 | |||||||
38463 | T.CU | 0 | 0 | |||||||
38464 | T.CUK | 0 | 0 | |||||||
38465 | T.CUP | 0 | 0 | |||||||
38466 | T.CV | 0 | 0 | |||||||
38467 | T.CVG | 0 | 0 | |||||||
38468 | T.CVO | 0 | 0 | |||||||
38469 | T.CWB | 0 | 0 | |||||||
38470 | T.CWF | 0 | 0 | |||||||
38471 | T.CWW | 0 | 0 | |||||||
38472 | T.CXL | 0 | 0 | |||||||
38473 | T.CXS | 0 | 0 | |||||||
38474 | T.CXY | 0 | 0 | |||||||
38475 | T.CYL | 0 | 0 | |||||||
38476 | T.CYN | 0 | 0 | |||||||
38477 | T.CYX | 0 | 0 | |||||||
38478 | T.CZR | 0 | 0 | |||||||
38479 | T.DAX | 0 | 0 | |||||||
38480 | T.DAY | 0 | 0 | |||||||
38481 | T.DC | 0 | 0 | |||||||
38482 | T.DCI | 0 | 0 | |||||||
38483 | T.DCY | 0 | 0 | |||||||
38484 | T.DE | 0 | 0 | |||||||
38485 | T.DEH | 0 | 0 | |||||||
38486 | T.DEN | 0 | 0 | |||||||
38487 | T.DEV | 0 | 0 | |||||||
38488 | T.DFR | 0 | 0 | |||||||
38489 | T.DFS | 0 | 0 | |||||||
38490 | T.DHP | 0 | 0 | |||||||
38491 | T.DIO | 0 | 0 | |||||||
38492 | T.DLC | 0 | 0 | |||||||
38493 | T.DLX | 0 | 0 | |||||||
38494 | T.DMN | 0 | 0 | |||||||
38495 | T.DNB | 0 | 0 | |||||||
38496 | T.DNR | 0 | 0 | |||||||
38497 | T.DOC | 0 | 0 | |||||||
38498 | T.DPR | 0 | 0 | |||||||
38499 | T.DPS | 0 | 0 | |||||||
38500 | T.DRI | 0 | 0 | |||||||
38501 | T.DRL | 0 | 0 | |||||||
38502 | T.DRM | 0 | 0 | |||||||
38503 | T.DSA | 0 | 0 | |||||||
38504 | T.DSP | 0 | 0 | |||||||
38505 | T.DSW | 0 | 0 | |||||||
38506 | T.DTC | 0 | 0 | |||||||
38507 | T.DTX | 0 | 0 | |||||||
38508 | T.DVI | 0 | 0 | |||||||
38509 | T.DVP | 0 | 0 | |||||||
38510 | T.DXH | 0 | 0 | |||||||
38511 | T.DXL | 0 | 0 | |||||||
38512 | T.DXX | 0 | 0 | |||||||
38513 | T.DYC | 0 | 0 | |||||||
38514 | T.DYF | 0 | 0 | |||||||
38515 | T.ECH | 0 | 0 | |||||||
38516 | T.ECO | 0 | 0 | |||||||
38517 | T.ECP | 0 | 0 | |||||||
38518 | T.ECX | 0 | 0 | |||||||
38519 | T.EDN | 0 | 0 | |||||||
38520 | T.EEE | 0 | 0 | |||||||
38521 | T.EFN | 0 | 0 | |||||||
38522 | T.EFX | 0 | 0 | |||||||
38523 | T.EGL | 0 | 0 | |||||||
38524 | T.EGO | 0 | 0 | |||||||
38525 | T.EIC | 0 | 0 | |||||||
38526 | T.EKD | 0 | 0 | |||||||
38527 | T.ELD | 0 | 0 | |||||||
38528 | T.ELF | 0 | 0 | |||||||
38529 | T.ELI | 0 | 0 | |||||||
38530 | T.ELN | 0 | 0 | |||||||
38531 | T.EMC | 0 | 0 | |||||||
38532 | T.EMJ | 0 | 0 | |||||||
38533 | T.EML | 0 | 0 | |||||||
38534 | T.EMM | 0 | 0 | |||||||
38535 | T.EN | 0 | 0 | |||||||
38536 | T.ENL | 0 | 0 | |||||||
38537 | T.ENZ | 0 | 0 | |||||||
38538 | T.EQE | 0 | 0 | |||||||
38539 | T.ERS | 0 | 0 | |||||||
38540 | T.ESI | 0 | 0 | |||||||
38541 | T.ESV | 0 | 0 | |||||||
38542 | T.ETK | 0 | 0 | |||||||
38543 | T.EUG | 0 | 0 | |||||||
38544 | T.EVT | 0 | 0 | |||||||
38545 | T.EXE | 0 | 0 | |||||||
38546 | T.EXL | 0 | 0 | |||||||
38547 | T.FAL | 0 | 0 | |||||||
38548 | T.FAX | 0 | 0 | |||||||
38549 | T.FC | 0 | 0 | |||||||
38550 | T.FCP | 0 | 0 | |||||||
38551 | T.FDM | 0 | 0 | |||||||
38552 | T.FDY | 0 | 0 | |||||||
38553 | T.FFD | 0 | 0 | |||||||
38554 | T.FFH | 0 | 0 | |||||||
38555 | T.FGL | 0 | 0 | |||||||
38556 | T.FL | 0 | 0 | |||||||
38557 | T.FLR | 0 | 0 | |||||||
38558 | T.FLT | 0 | 0 | |||||||
38559 | T.FM | 0 | 0 | |||||||
38560 | T.FMF | 0 | 0 | |||||||
38561 | T.FMM | 0 | 0 | |||||||
38562 | T.FMO | 0 | 0 | |||||||
38563 | T.FN | 0 | 0 | |||||||
38564 | T.FNG | 0 | 0 | |||||||
38565 | T.FOL | 0 | 0 | |||||||
38566 | T.FON | 0 | 0 | |||||||
38567 | T.FOR | 0 | 0 | |||||||
38568 | T.FOS | 0 | 0 | |||||||
38569 | T.FPL | 0 | 0 | |||||||
38570 | T.FSH | 0 | 0 | |||||||
38571 | T.FSS | 0 | 0 | |||||||
38572 | T.FSV | 0 | 0 | |||||||
38573 | T.FTC | 0 | 0 | |||||||
38574 | T.FTS | 0 | 0 | |||||||
38575 | T.FTT | 0 | 0 | |||||||
38576 | T.FUL | 0 | 0 | |||||||
38577 | T.FWR | 0 | 0 | |||||||
38578 | T.FWT | 0 | 0 | |||||||
38579 | T.FXC | 0 | 0 | |||||||
38580 | T.GAC | 0 | 0 | |||||||
38581 | T.GAN | 0 | 0 | |||||||
38582 | T.GBM | 0 | 0 | |||||||
38583 | T.GBY | 0 | 0 | |||||||
38584 | T.GCG | 0 | 0 | |||||||
38585 | T.GDC | 0 | 0 | |||||||
38586 | T.GDD | 0 | 0 | |||||||
38587 | T.GEM | 0 | 0 | |||||||
38588 | T.GEN | 0 | 0 | |||||||
38589 | T.GEO | 0 | 0 | |||||||
38590 | T.GEQ | 0 | 0 | |||||||
38591 | T.GFI | 0 | 0 | |||||||
38592 | T.GGI | 0 | 0 | |||||||
38593 | T.GHC | 0 | 0 | |||||||
38594 | T.GHL | 0 | 0 | |||||||
38595 | T.GKM | 0 | 0 | |||||||
38596 | T.GKR | 0 | 0 | |||||||
38597 | T.GKT | 0 | 0 | |||||||
38598 | T.GKX | 0 | 0 | |||||||
38599 | T.GLG | 0 | 0 | |||||||
38600 | T.GLH | 0 | 0 | |||||||
38601 | T.GLI | 0 | 0 | |||||||
38602 | T.GLL | 0 | 0 | |||||||
38603 | T.GLN | 0 | 0 | |||||||
38604 | T.GLP | 0 | 0 | |||||||
38605 | T.GLR | 0 | 0 | |||||||
38606 | T.GLS | 0 | 0 | |||||||
38607 | T.GLX | 0 | 0 | |||||||
38608 | T.GLZ | 0 | 0 | |||||||
38609 | T.GM | 0 | 0 | |||||||
38610 | T.GMI | 0 | 0 | |||||||
38611 | T.GMX | 0 | 0 | |||||||
38612 | T.GNC | 0 | 0 | |||||||
38613 | T.GND | 0 | 0 | |||||||
38614 | T.GNM | 0 | 0 | |||||||
38615 | T.GNU | 0 | 0 | |||||||
38616 | T.GO | 0 | 0 | |||||||
38617 | T.GOU | 0 | 0 | |||||||
38618 | T.GPN | 0 | 0 | |||||||
38619 | T.GQM | 0 | 0 | |||||||
38620 | T.GRE | 0 | 0 | |||||||
38621 | T.GSC | 0 | 0 | |||||||
38622 | T.GSD | 0 | 0 | |||||||
38623 | T.GSM | 0 | 0 | |||||||
38624 | T.GSX | 0 | 0 | |||||||
38625 | T.GTA | 0 | 0 | |||||||
38626 | T.GUR | 0 | 0 | |||||||
38627 | T.GUY | 0 | 0 | |||||||
38628 | T.GWE | 0 | 0 | |||||||
38629 | T.GWO | 0 | 0 | |||||||
38630 | T.GWS | 0 | 0 | |||||||
38631 | T.GXL | 0 | 0 | |||||||
38632 | T.GXP | 0 | 0 | |||||||
38633 | T.GYP | 0 | 0 | |||||||
38634 | T.GZM | 0 | 0 | |||||||
38635 | T.HAE | 0 | 0 | |||||||
38636 | T.HBC | 0 | 0 | |||||||
38637 | T.HBP | 0 | 0 | |||||||
38638 | T.HBR | 0 | 0 | |||||||
38639 | T.HBT | 0 | 0 | |||||||
38640 | T.HCC | 0 | 0 | |||||||
38641 | T.HCE | 0 | 0 | |||||||
38642 | T.HEM | 0 | 0 | |||||||
38643 | T.HIL | 0 | 0 | |||||||
38644 | T.HJF | 0 | 0 | |||||||
38645 | T.HLB | 0 | 0 | |||||||
38646 | T.HLG | 0 | 0 | |||||||
38647 | T.HLY | 0 | 0 | |||||||
38648 | T.HLZ | 0 | 0 | |||||||
38649 | T.HMH | 0 | 0 | |||||||
38650 | T.HML | 0 | 0 | |||||||
38651 | T.HPC | 0 | 0 | |||||||
38652 | T.HPI | 0 | 0 | |||||||
38653 | T.HRC | 0 | 0 | |||||||
38654 | T.HRE | 0 | 0 | |||||||
38655 | T.HRG | 0 | 0 | |||||||
38656 | T.HRO | 0 | 0 | |||||||
38657 | T.HRP | 0 | 0 | |||||||
38658 | T.HS | 0 | 0 | |||||||
38659 | T.HSC | 0 | 0 | |||||||
38660 | T.HSM | 0 | 0 | |||||||
38661 | T.HTC | 0 | 0 | |||||||
38662 | T.HTI | 0 | 0 | |||||||
38663 | T.HU | 0 | 0 | |||||||
38664 | T.HUM | 0 | 0 | |||||||
38665 | T.HWD | 0 | 0 | |||||||
38666 | T.HYX | 0 | 0 | |||||||
38667 | T.HZI | 0 | 0 | |||||||
38668 | T.IAF | 0 | 0 | |||||||
38669 | T.IAP | 0 | 0 | |||||||
38670 | T.IBT | 0 | 0 | |||||||
38671 | T.IC | 0 | 0 | |||||||
38672 | T.ICE | 0 | 0 | |||||||
38673 | T.IDL | 0 | 0 | |||||||
38674 | T.IES | 0 | 0 | |||||||
38675 | T.IEX | 0 | 0 | |||||||
38676 | T.IFM | 0 | 0 | |||||||
38677 | T.IGC | 0 | 0 | |||||||
38678 | T.IGI | 0 | 0 | |||||||
38679 | T.IMA | 0 | 0 | |||||||
38680 | T.IMG | 0 | 0 | |||||||
38681 | T.IMI | 0 | 0 | |||||||
38682 | T.IMN | 0 | 0 | |||||||
38683 | T.IMO | 0 | 0 | |||||||
38684 | T.IMS | 0 | 0 | |||||||
38685 | T.IMX | 0 | 0 | |||||||
38686 | T.INB | 0 | 0 | |||||||
38687 | T.IND | 0 | 0 | |||||||
38688 | T.INI | 0 | 0 | |||||||
38689 | T.INP | 0 | 0 | |||||||
38690 | T.INR | 0 | 0 | |||||||
38691 | T.INT | 0 | 0 | |||||||
38692 | T.ION | 0 | 0 | |||||||
38693 | T.IPJ | 0 | 0 | |||||||
38694 | T.IPK | 0 | 0 | |||||||
38695 | T.IPL | 0 | 0 | |||||||
38696 | T.IPM | 0 | 0 | |||||||
38697 | T.IPP | 0 | 0 | |||||||
38698 | T.IPR | 0 | 0 | |||||||
38699 | T.IPW | 0 | 0 | |||||||
38700 | T.IQI | 0 | 0 | |||||||
38701 | T.IRO | 0 | 0 | |||||||
38702 | T.IRP | 0 | 0 | |||||||
38703 | T.ISC | 0 | 0 | |||||||
38704 | T.ISL | 0 | 0 | |||||||
38705 | T.ISO | 0 | 0 | |||||||
38706 | T.ISP | 0 | 0 | |||||||
38707 | T.IT | 0 | 0 | |||||||
38708 | T.ITA | 0 | 0 | |||||||
38709 | T.ITP | 0 | 0 | |||||||
38710 | T.ITW | 0 | 0 | |||||||
38711 | T.ITY | 0 | 0 | |||||||
38712 | T.IUN | 0 | 0 | |||||||
38713 | T.IUT | 0 | 0 | |||||||
38714 | T.IVI | 0 | 0 | |||||||
38715 | T.IVT | 0 | 0 | |||||||
38716 | T.IWL | 0 | 0 | |||||||
38717 | T.IWT | 0 | 0 | |||||||
38718 | T.JCT | 0 | 0 | |||||||
38719 | T.JDN | 0 | 0 | |||||||
38720 | T.JDS | 0 | 0 | |||||||
38721 | T.JDX | 0 | 0 | |||||||
38722 | T.JEM | 0 | 0 | |||||||
38723 | T.JFC | 0 | 0 | |||||||
38724 | T.JN | 0 | 0 | |||||||
38725 | T.JON | 0 | 0 | |||||||
38726 | T.JPC | 0 | 0 | |||||||
38727 | T.JSC | 0 | 0 | |||||||
38728 | T.JTL | 0 | 0 | |||||||
38729 | T.JX | 0 | 0 | |||||||
38730 | T.K | 0 | 0 | |||||||
38731 | T.KCA | 0 | 0 | |||||||
38732 | T.KCN | 0 | 0 | |||||||
38733 | T.KEN | 0 | 0 | |||||||
38734 | T.KER | 0 | 0 | |||||||
38735 | T.KEU | 0 | 0 | |||||||
38736 | T.KEY | 0 | 0 | |||||||
38737 | T.KFS | 0 | 0 | |||||||
38738 | T.KHD | 0 | 0 | |||||||
38739 | T.KNC | 0 | 0 | |||||||
38740 | T.KOB | 0 | 0 | |||||||
38741 | T.KOC | 0 | 0 | |||||||
38742 | T.KPA | 0 | 0 | |||||||
38743 | T.KPX | 0 | 0 | |||||||
38744 | T.KRG | 0 | 0 | |||||||
38745 | T.KSY | 0 | 0 | |||||||
38746 | T.KTO | 0 | 0 | |||||||
38747 | T.KWG | 0 | 0 | |||||||
38748 | T.L | 0 | 0 | |||||||
38749 | T.LAF | 0 | 0 | |||||||
38750 | T.LAM | 0 | 0 | |||||||
38751 | T.LAN | 0 | 0 | |||||||
38752 | T.LB | 0 | 0 | |||||||
38753 | T.LCC | 0 | 0 | |||||||
38754 | T.LEG | 0 | 0 | |||||||
38755 | T.LEO | 0 | 0 | |||||||
38756 | T.LGM | 0 | 0 | |||||||
38757 | T.LIO | 0 | 0 | |||||||
38758 | T.LIV | 0 | 0 | |||||||
38759 | T.LKI | 0 | 0 | |||||||
38760 | T.LM | 0 | 0 | |||||||
38761 | T.LMK | 0 | 0 | |||||||
38762 | T.LMR | 0 | 0 | |||||||
38763 | T.LNF | 0 | 0 | |||||||
38764 | T.LNK | 0 | 0 | |||||||
38765 | T.LNR | 0 | 0 | |||||||
38766 | T.LOL | 0 | 0 | |||||||
38767 | T.LON | 0 | 0 | |||||||
38768 | T.LOV | 0 | 0 | |||||||
38769 | T.LQW | 0 | 0 | |||||||
38770 | T.LSO | 0 | 0 | |||||||
38771 | T.LTL | 0 | 0 | |||||||
38772 | T.LTV | 0 | 0 | |||||||
38773 | T.LUM | 0 | 0 | |||||||
38774 | T.LUR | 0 | 0 | |||||||
38775 | T.LVR | 0 | 0 | |||||||
38776 | T.LWN | 0 | 0 | |||||||
38777 | T.LZR | 0 | 0 | |||||||
38778 | T.MAE | 0 | 0 | |||||||
38779 | T.MAH | 0 | 0 | |||||||
38780 | T.MAN | 0 | 0 | |||||||
38781 | T.MAR | 0 | 0 | |||||||
38782 | T.MAZ | 0 | 0 | |||||||
38783 | T.MB | 0 | 0 | |||||||
38784 | T.MBI | 0 | 0 | |||||||
38785 | T.MBL | 0 | 0 | |||||||
38786 | T.MBX | 0 | 0 | |||||||
38787 | T.MCK | 0 | 0 | |||||||
38788 | T.MCL | 0 | 0 | |||||||
38789 | T.MCM | 0 | 0 | |||||||
38790 | T.MCS | 0 | 0 | |||||||
38791 | T.MCU | 0 | 0 | |||||||
38792 | T.MDA | 0 | 0 | |||||||
38793 | T.MDI | 0 | 0 | |||||||
38794 | T.MDM | 0 | 0 | |||||||
38795 | T.MDS | 0 | 0 | |||||||
38796 | T.ME | 0 | 0 | |||||||
38797 | T.MET | 0 | 0 | |||||||
38798 | T.MFC | 0 | 0 | |||||||
38799 | T.MFI | 0 | 0 | |||||||
38800 | T.MFP | 0 | 0 | |||||||
38801 | T.MFT | 0 | 0 | |||||||
38802 | T.MGF | 0 | 0 | |||||||
38803 | T.MGL | 0 | 0 | |||||||
38804 | T.MGN | 0 | 0 | |||||||
38805 | T.MGP | 0 | 0 | |||||||
38806 | T.MGX | 0 | 0 | |||||||
38807 | T.MHI | 0 | 0 | |||||||
38808 | T.MHK | 0 | 0 | |||||||
38809 | T.MHR | 0 | 0 | |||||||
38810 | T.MIB | 0 | 0 | |||||||
38811 | T.MIC | 0 | 0 | |||||||
38812 | T.MIM | 0 | 0 | |||||||
38813 | T.MIP | 0 | 0 | |||||||
38814 | T.MIV | 0 | 0 | |||||||
38815 | T.MKC | 0 | 0 | |||||||
38816 | T.MKF | 0 | 0 | |||||||
38817 | T.MKI | 0 | 0 | |||||||
38818 | T.MKP | 0 | 0 | |||||||
38819 | T.MKY | 0 | 0 | |||||||
38820 | T.ML | 0 | 0 | |||||||
38821 | T.MLO | 0 | 0 | |||||||
38822 | T.MLS | 0 | 0 | |||||||
38823 | T.MLT | 0 | 0 | |||||||
38824 | T.MM | 0 | 0 | |||||||
38825 | T.MMD | 0 | 0 | |||||||
38826 | T.MMG | 0 | 0 | |||||||
38827 | T.MNI | 0 | 0 | |||||||
38828 | T.MNR | 0 | 0 | |||||||
38829 | T.MOB | 0 | 0 | |||||||
38830 | T.MOF | 0 | 0 | |||||||
38831 | T.MON | 0 | 0 | |||||||
38832 | T.MPG | 0 | 0 | |||||||
38833 | T.MPI | 0 | 0 | |||||||
38834 | T.MQI | 0 | 0 | |||||||
38835 | T.MR | 0 | 0 | |||||||
38836 | T.MRD | 0 | 0 | |||||||
38837 | T.MRE | 0 | 0 | |||||||
38838 | T.MRM | 0 | 0 | |||||||
38839 | T.MRP | 0 | 0 | |||||||
38840 | T.MRS | 0 | 0 | |||||||
38841 | T.MSD | 0 | 0 | |||||||
38842 | T.MSS | 0 | 0 | |||||||
38843 | T.MSV | 0 | 0 | |||||||
38844 | T.MTC | 0 | 0 | |||||||
38845 | T.MTL | 0 | 0 | |||||||
38846 | T.MTM | 0 | 0 | |||||||
38847 | T.MTO | 0 | 0 | |||||||
38848 | T.MTT | 0 | 0 | |||||||
38849 | T.MUS | 0 | 0 | |||||||
38850 | T.MV | 0 | 0 | |||||||
38851 | T.MVP | 0 | 0 | |||||||
38852 | T.MWI | 0 | 0 | |||||||
38853 | T.MWK | 0 | 0 | |||||||
38854 | T.MWW | 0 | 0 | |||||||
38855 | T.MX | 0 | 0 | |||||||
38856 | T.MXA | 0 | 0 | |||||||
38857 | T.MXP | 0 | 0 | |||||||
38858 | T.MYT | 0 | 0 | |||||||
38859 | T.N | 0 | 0 | |||||||
38860 | T.NA | 0 | 0 | |||||||
38861 | T.NAL | 0 | 0 | |||||||
38862 | T.NBS | 0 | 0 | |||||||
38863 | T.NCF | 0 | 0 | |||||||
38864 | T.NCN | 0 | 0 | |||||||
38865 | T.NCT | 0 | 0 | |||||||
38866 | T.NDU | 0 | 0 | |||||||
38867 | T.NEL | 0 | 0 | |||||||
38868 | T.NEN | 0 | 0 | |||||||
38869 | T.NEX | 0 | 0 | |||||||
38870 | T.NF | 0 | 0 | |||||||
38871 | T.NFE | 0 | 0 | |||||||
38872 | T.NFM | 0 | 0 | |||||||
38873 | T.NGI | 0 | 0 | |||||||
38874 | T.NGL | 0 | 0 | |||||||
38875 | T.NGS | 0 | 0 | |||||||
38876 | T.NGX | 0 | 0 | |||||||
38877 | T.NH | 0 | 0 | |||||||
38878 | T.NHC | 0 | 0 | |||||||
38879 | T.NHG | 0 | 0 | |||||||
38880 | T.NII | 0 | 0 | |||||||
38881 | T.NLG | 0 | 0 | |||||||
38882 | T.NMC | 0 | 0 | |||||||
38883 | T.NMO | 0 | 0 | |||||||
38884 | T.NMR | 0 | 0 | |||||||
38885 | T.NNC | 0 | 0 | |||||||
38886 | T.NNO | 0 | 0 | |||||||
38887 | T.NOR | 0 | 0 | |||||||
38888 | T.NOV | 0 | 0 | |||||||
38889 | T.NPD | 0 | 0 | |||||||
38890 | T.NPP | 0 | 0 | |||||||
38891 | T.NR | 0 | 0 | |||||||
38892 | T.NRI | 0 | 0 | |||||||
38893 | T.NRK | 0 | 0 | |||||||
38894 | T.NRO | 0 | 0 | |||||||
38895 | T.NSI | 0 | 0 | |||||||
38896 | T.NSP | 0 | 0 | |||||||
38897 | T.NSU | 0 | 0 | |||||||
38898 | T.NT | 0 | 0 | |||||||
38899 | T.NTL | 0 | 0 | |||||||
38900 | T.NTO | 0 | 0 | |||||||
38901 | T.NTV | 0 | 0 | |||||||
38902 | T.NU | 0 | 0 | |||||||
38903 | T.NVA | 0 | 0 | |||||||
38904 | T.NWA | 0 | 0 | |||||||
38905 | T.NWC | 0 | 0 | |||||||
38906 | T.NWI | 0 | 0 | |||||||
38907 | T.NWS | 0 | 0 | |||||||
38908 | T.OCF | 0 | 0 | |||||||
38909 | T.OCI | 0 | 0 | |||||||
38910 | T.OCS | 0 | 0 | |||||||
38911 | T.OCX | 0 | 0 | |||||||
38912 | T.OFP | 0 | 0 | |||||||
38913 | T.OHY | 0 | 0 | |||||||
38914 | T.OLT | 0 | 0 | |||||||
38915 | T.OMH | 0 | 0 | |||||||
38916 | T.OPP | 0 | 0 | |||||||
38917 | T.OPW | 0 | 0 | |||||||
38918 | T.ORA | 0 | 0 | |||||||
38919 | T.ORB | 0 | 0 | |||||||
38920 | T.ORV | 0 | 0 | |||||||
38921 | T.OSI | 0 | 0 | |||||||
38922 | T.OTO | 0 | 0 | |||||||
38923 | T.OXG | 0 | 0 | |||||||
38924 | T.OYD | 0 | 0 | |||||||
38925 | T.P | 0 | 0 | |||||||
38926 | T.PA | 0 | 0 | |||||||
38927 | T.PAA | 0 | 0 | |||||||
38928 | T.PAC | 0 | 0 | |||||||
38929 | T.PAG | 0 | 0 | |||||||
38930 | T.PAL | 0 | 0 | |||||||
38931 | T.PAS | 0 | 0 | |||||||
38932 | T.PAZ | 0 | 0 | |||||||
38933 | T.PBN | 0 | 0 | |||||||
38934 | T.PCA | 0 | 0 | |||||||
38935 | T.PCN | 0 | 0 | |||||||
38936 | T.PCO | 0 | 0 | |||||||
38937 | T.PCP | 0 | 0 | |||||||
38938 | T.PDG | 0 | 0 | |||||||
38939 | T.PDI | 0 | 0 | |||||||
38940 | T.PDL | 0 | 0 | |||||||
38941 | T.PE | 0 | 0 | |||||||
38942 | T.PEC | 0 | 0 | |||||||
38943 | T.PEL | 0 | 0 | |||||||
38944 | T.PEM | 0 | 0 | |||||||
38945 | T.PEN | 0 | 0 | |||||||
38946 | T.PFB | 0 | 0 | |||||||
38947 | T.PFF | 0 | 0 | |||||||
38948 | T.PFO | 0 | 0 | |||||||
38949 | T.PGA | 0 | 0 | |||||||
38950 | T.PGD | 0 | 0 | |||||||
38951 | T.PGF | 0 | 0 | |||||||
38952 | T.PGN | 0 | 0 | |||||||
38953 | T.PGU | 0 | 0 | |||||||
38954 | T.PGV | 0 | 0 | |||||||
38955 | T.PHX | 0 | 0 | |||||||
38956 | T.PI | 0 | 0 | |||||||
38957 | T.PKI | 0 | 0 | |||||||
38958 | T.PL | 0 | 0 | |||||||
38959 | T.PLD | 0 | 0 | |||||||
38960 | T.PLG | 0 | 0 | |||||||
38961 | T.PLP | 0 | 0 | |||||||
38962 | T.PLT | 0 | 0 | |||||||
38963 | T.PLV | 0 | 0 | |||||||
38964 | T.PMC | 0 | 0 | |||||||
38965 | T.PMP | 0 | 0 | |||||||
38966 | T.PNN | 0 | 0 | |||||||
38967 | T.PNT | 0 | 0 | |||||||
38968 | T.POC | 0 | 0 | |||||||
38969 | T.POT | 0 | 0 | |||||||
38970 | T.POU | 0 | 0 | |||||||
38971 | T.POW | 0 | 0 | |||||||
38972 | T.PPE | 0 | 0 | |||||||
38973 | T.PPK | 0 | 0 | |||||||
38974 | T.PRG | 0 | 0 | |||||||
38975 | T.PRR | 0 | 0 | |||||||
38976 | T.PRU | 0 | 0 | |||||||
38977 | T.PSL | 0 | 0 | |||||||
38978 | T.PSM | 0 | 0 | |||||||
38979 | T.PSN | 0 | 0 | |||||||
38980 | T.PSO | 0 | 0 | |||||||
38981 | T.PST | 0 | 0 | |||||||
38982 | T.PSW | 0 | 0 | |||||||
38983 | T.PTA | 0 | 0 | |||||||
38984 | T.PTI | 0 | 0 | |||||||
38985 | T.PTS | 0 | 0 | |||||||
38986 | T.PUG | 0 | 0 | |||||||
38987 | T.PUT | 0 | 0 | |||||||
38988 | T.PVC | 0 | 0 | |||||||
38989 | T.PVI | 0 | 0 | |||||||
38990 | T.PVS | 0 | 0 | |||||||
38991 | T.PWF | 0 | 0 | |||||||
38992 | T.PWT | 0 | 0 | |||||||
38993 | T.PXF | 0 | 0 | |||||||
38994 | T.PZL | 0 | 0 | |||||||
38995 | T.QCC | 0 | 0 | |||||||
38996 | T.QFH | 0 | 0 | |||||||
38997 | T.QI | 0 | 0 | |||||||
38998 | T.QIX | 0 | 0 | |||||||
38999 | T.QLT | 0 | 0 | |||||||
39000 | T.QMI | 0 | 0 | |||||||
39001 | T.QMS | 0 | 0 | |||||||
39002 | T.QNO | 0 | 0 | |||||||
39003 | T.QRC | 0 | 0 | |||||||
39004 | T.QRX | 0 | 0 | |||||||
39005 | T.QSL | 0 | 0 | |||||||
39006 | T.QSR | 0 | 0 | |||||||
39007 | T.QT | 0 | 0 | |||||||
39008 | T.QTR | 0 | 0 | |||||||
39009 | T.QZR | 0 | 0 | |||||||
39010 | T.R | 0 | 0 | |||||||
39011 | T.RAX | 0 | 0 | |||||||
39012 | T.RAY | 0 | 0 | |||||||
39013 | T.RCG | 0 | 0 | |||||||
39014 | T.RCH | 0 | 0 | |||||||
39015 | T.RDI | 0 | 0 | |||||||
39016 | T.REC | 0 | 0 | |||||||
39017 | T.REF | 0 | 0 | |||||||
39018 | T.REI | 0 | 0 | |||||||
39019 | T.REK | 0 | 0 | |||||||
39020 | T.REL | 0 | 0 | |||||||
39021 | T.REO | 0 | 0 | |||||||
39022 | T.RES | 0 | 0 | |||||||
39023 | T.RET | 0 | 0 | |||||||
39024 | T.RFC | 0 | 0 | |||||||
39025 | T.RFN | 0 | 0 | |||||||
39026 | T.RFP | 0 | 0 | |||||||
39027 | T.RFR | 0 | 0 | |||||||
39028 | T.RGL | 0 | 0 | |||||||
39029 | T.RGO | 0 | 0 | |||||||
39030 | T.RGR | 0 | 0 | |||||||
39031 | T.RIC | 0 | 0 | |||||||
39032 | T.RIV | 0 | 0 | |||||||
39033 | T.RJL | 0 | 0 | |||||||
39034 | T.RL | 0 | 0 | |||||||
39035 | T.RLG | 0 | 0 | |||||||
39036 | T.RMI | 0 | 0 | |||||||
39037 | T.RMK | 0 | 0 | |||||||
39038 | T.RML | 0 | 0 | |||||||
39039 | T.RMN | 0 | 0 | |||||||
39040 | T.RND | 0 | 0 | |||||||
39041 | T.RNG | 0 | 0 | |||||||
39042 | T.ROB | 0 | 0 | |||||||
39043 | T.ROC | 0 | 0 | |||||||
39044 | T.ROI | 0 | 0 | |||||||
39045 | T.ROM | 0 | 0 | |||||||
39046 | T.ROY | 0 | 0 | |||||||
39047 | T.RPC | 0 | 0 | |||||||
39048 | T.RPD | 0 | 0 | |||||||
39049 | T.RPI | 0 | 0 | |||||||
39050 | T.RPL | 0 | 0 | |||||||
39051 | T.RPP | 0 | 0 | |||||||
39052 | T.RR | 0 | 0 | |||||||
39053 | T.RRK | 0 | 0 | |||||||
39054 | T.RSC | 0 | 0 | |||||||
39055 | T.RTO | 0 | 0 | |||||||
39056 | T.RY | 0 | 0 | |||||||
39057 | T.RYC | 0 | 0 | |||||||
39058 | T.RYG | 0 | 0 | |||||||
39059 | T.RYN | 0 | 0 | |||||||
39060 | T.RYO | 0 | 0 | |||||||
39061 | T.S | 0 | 0 | |||||||
39062 | T.SAF | 0 | 0 | |||||||
39063 | T.SAG | 0 | 0 | |||||||
39064 | T.SAO | 0 | 0 | |||||||
39065 | T.SAS | 0 | 0 | |||||||
39066 | T.SAT | 0 | 0 | |||||||
39067 | T.SAU | 0 | 0 | |||||||
39068 | T.SBX | 0 | 0 | |||||||
39069 | T.SCC | 0 | 0 | |||||||
39070 | T.SCD | 0 | 0 | |||||||
39071 | T.SCF | 0 | 0 | |||||||
39072 | T.SCG | 0 | 0 | |||||||
39073 | T.SCP | 0 | 0 | |||||||
39074 | T.SCT | 0 | 0 | |||||||
39075 | T.SCW | 0 | 0 | |||||||
39076 | T.SDI | 0 | 0 | |||||||
39077 | T.SDQ | 0 | 0 | |||||||
39078 | T.SDR | 0 | 0 | |||||||
39079 | T.SDX | 0 | 0 | |||||||
39080 | T.SE | 0 | 0 | |||||||
39081 | T.SEC | 0 | 0 | |||||||
39082 | T.SEH | 0 | 0 | |||||||
39083 | T.SEN | 0 | 0 | |||||||
39084 | T.SFD | 0 | 0 | |||||||
39085 | T.SFF | 0 | 0 | |||||||
39086 | T.SFH | 0 | 0 | |||||||
39087 | T.SGC | 0 | 0 | |||||||
39088 | T.SGV | 0 | 0 | |||||||
39089 | T.SHC | 0 | 0 | |||||||
39090 | T.SHK | 0 | 0 | |||||||
39091 | T.SIC | 0 | 0 | |||||||
39092 | T.SID | 0 | 0 | |||||||
39093 | T.SIH | 0 | 0 | |||||||
39094 | T.SIL | 0 | 0 | |||||||
39095 | T.SJ | 0 | 0 | |||||||
39096 | T.SJK | 0 | 0 | |||||||
39097 | T.SKD | 0 | 0 | |||||||
39098 | T.SKG | 0 | 0 | |||||||
39099 | T.SKI | 0 | 0 | |||||||
39100 | T.SKL | 0 | 0 | |||||||
39101 | T.SLP | 0 | 0 | |||||||
39102 | T.SLR | 0 | 0 | |||||||
39103 | T.SMA | 0 | 0 | |||||||
39104 | T.SMK | 0 | 0 | |||||||
39105 | T.SMM | 0 | 0 | |||||||
39106 | T.SMS | 0 | 0 | |||||||
39107 | T.SMT | 0 | 0 | |||||||
39108 | T.SMU | 0 | 0 | |||||||
39109 | T.SNE | 0 | 0 | |||||||
39110 | T.SNF | 0 | 0 | |||||||
39111 | T.SNN | 0 | 0 | |||||||
39112 | T.SO | 0 | 0 | |||||||
39113 | T.SOD | 0 | 0 | |||||||
39114 | T.SON | 0 | 0 | |||||||
39115 | T.SPA | 0 | 0 | |||||||
39116 | T.SPI | 0 | 0 | |||||||
39117 | T.SPL | 0 | 0 | |||||||
39118 | T.SPP | 0 | 0 | |||||||
39119 | T.SPW | 0 | 0 | |||||||
39120 | T.SPY | 0 | 0 | |||||||
39121 | T.SPZ | 0 | 0 | |||||||
39122 | T.SQP | 0 | 0 | |||||||
39123 | T.SRC | 0 | 0 | |||||||
39124 | T.SRL | 0 | 0 | |||||||
39125 | T.SRX | 0 | 0 | |||||||
39126 | T.SSB | 0 | 0 | |||||||
39127 | T.SSI | 0 | 0 | |||||||
39128 | T.SSK | 0 | 0 | |||||||
39129 | T.SSM | 0 | 0 | |||||||
39130 | T.SSS | 0 | 0 | |||||||
39131 | T.SSY | 0 | 0 | |||||||
39132 | T.STG | 0 | 0 | |||||||
39133 | T.STM | 0 | 0 | |||||||
39134 | T.STX | 0 | 0 | |||||||
39135 | T.STY | 0 | 0 | |||||||
39136 | T.SU | 0 | 0 | |||||||
39137 | T.SUD | 0 | 0 | |||||||
39138 | T.SUF | 0 | 0 | |||||||
39139 | T.SUI | 0 | 0 | |||||||
39140 | T.SWG | 0 | 0 | |||||||
39141 | T.SWN | 0 | 0 | |||||||
39142 | T.SXC | 0 | 0 | |||||||
39143 | T.SXI | 0 | 0 | |||||||
39144 | T.SXN | 0 | 0 | |||||||
39145 | T.SYB | 0 | 0 | |||||||
39146 | T.SZS | 0 | 0 | |||||||
39147 | T.TA | 0 | 0 | |||||||
39148 | T.TC | 0 | 0 | |||||||
39149 | T.TCH | 0 | 0 | |||||||
39150 | T.TCS | 0 | 0 | |||||||
39151 | T.TD | 0 | 0 | |||||||
39152 | T.TDE | 0 | 0 | |||||||
39153 | T.TDZ | 0 | 0 | |||||||
39154 | T.TEE | 0 | 0 | |||||||
39155 | T.TEM | 0 | 0 | |||||||
39156 | T.TEN | 0 | 0 | |||||||
39157 | T.TEO | 0 | 0 | |||||||
39158 | T.TFF | 0 | 0 | |||||||
39159 | T.TFL | 0 | 0 | |||||||
39160 | T.TFP | 0 | 0 | |||||||
39161 | T.TGO | 0 | 0 | |||||||
39162 | T.TGX | 0 | 0 | |||||||
39163 | T.THD | 0 | 0 | |||||||
39164 | T.THE | 0 | 0 | |||||||
39165 | T.THS | 0 | 0 | |||||||
39166 | T.TID | 0 | 0 | |||||||
39167 | T.TIH | 0 | 0 | |||||||
39168 | T.TII | 0 | 0 | |||||||
39169 | T.TIM | 0 | 0 | |||||||
39170 | T.TIN | 0 | 0 | |||||||
39171 | T.TIP | 0 | 0 | |||||||
39172 | T.TIV | 0 | 0 | |||||||
39173 | T.TKX | 0 | 0 | |||||||
39174 | T.TLM | 0 | 0 | |||||||
39175 | T.TLQ | 0 | 0 | |||||||
39176 | T.TLR | 0 | 0 | |||||||
39177 | T.TLS | 0 | 0 | |||||||
39178 | T.TMA | 0 | 0 | |||||||
39179 | T.TMF | 0 | 0 | |||||||
39180 | T.TMO | 0 | 0 | |||||||
39181 | T.TN | 0 | 0 | |||||||
39182 | T.TOC | 0 | 0 | |||||||
39183 | T.TOE | 0 | 0 | |||||||
39184 | T.TPE | 0 | 0 | |||||||
39185 | T.TPH | 0 | 0 | |||||||
39186 | T.TRL | 0 | 0 | |||||||
39187 | T.TRM | 0 | 0 | |||||||
39188 | T.TRN | 0 | 0 | |||||||
39189 | T.TRP | 0 | 0 | |||||||
39190 | T.TRS | 0 | 0 | |||||||
39191 | T.TRU | 0 | 0 | |||||||
39192 | T.TRX | 0 | 0 | |||||||
39193 | T.TRZ | 0 | 0 | |||||||
39194 | T.TSB | 0 | 0 | |||||||
39195 | T.TSN | 0 | 0 | |||||||
39196 | T.TSO | 0 | 0 | |||||||
39197 | T.TSP | 0 | 0 | |||||||
39198 | T.TTF | 0 | 0 | |||||||
39199 | T.TTM | 0 | 0 | |||||||
39200 | T.TTV | 0 | 0 | |||||||
39201 | T.TUV | 0 | 0 | |||||||
39202 | T.TVI | 0 | 0 | |||||||
39203 | T.TVX | 0 | 0 | |||||||
39204 | T.TWE | 0 | 0 | |||||||
39205 | T.TXE | 0 | 0 | |||||||
39206 | T.TYS | 0 | 0 | |||||||
39207 | T.TZC | 0 | 0 | |||||||
39208 | T.UCB | 0 | 0 | |||||||
39209 | T.UCD | 0 | 0 | |||||||
39210 | T.UDI | 0 | 0 | |||||||
39211 | T.UDT | 0 | 0 | |||||||
39212 | T.UGG | 0 | 0 | |||||||
39213 | T.UKH | 0 | 0 | |||||||
39214 | T.ULP | 0 | 0 | |||||||
39215 | T.UNS | 0 | 0 | |||||||
39216 | T.URC | 0 | 0 | |||||||
39217 | T.URG | 0 | 0 | |||||||
39218 | T.URP | 0 | 0 | |||||||
39219 | T.USM | 0 | 0 | |||||||
39220 | T.UTS | 0 | 0 | |||||||
39221 | T.V | 0 | 0 | |||||||
39222 | T.VDO | 0 | 0 | |||||||
39223 | T.VEN | 0 | 0 | |||||||
39224 | T.VES | 0 | 0 | |||||||
39225 | T.VH | 0 | 0 | |||||||
39226 | T.VN | 0 | 0 | |||||||
39227 | T.VO | 0 | 0 | |||||||
39228 | T.VOC | 0 | 0 | |||||||
39229 | T.VOY | 0 | 0 | |||||||
39230 | T.VRM | 0 | 0 | |||||||
39231 | T.VTA | 0 | 0 | |||||||
39232 | T.W | 0 | 0 | |||||||
39233 | T.WBI | 0 | 0 | |||||||
39234 | T.WE | 0 | 0 | |||||||
39235 | T.WED | 0 | 0 | |||||||
39236 | T.WFC | 0 | 0 | |||||||
39237 | T.WFD | 0 | 0 | |||||||
39238 | T.WFI | 0 | 0 | |||||||
39239 | T.WFR | 0 | 0 | |||||||
39240 | T.WFT | 0 | 0 | |||||||
39241 | T.WG | 0 | 0 | |||||||
39242 | T.WGL | 0 | 0 | |||||||
39243 | T.WGY | 0 | 0 | |||||||
39244 | T.WIC | 0 | 0 | |||||||
39245 | T.WIL | 0 | 0 | |||||||
39246 | T.WIM | 0 | 0 | |||||||
39247 | T.WIT | 0 | 0 | |||||||
39248 | T.WJX | 0 | 0 | |||||||
39249 | T.WLR | 0 | 0 | |||||||
39250 | T.WLW | 0 | 0 | |||||||
39251 | T.WMI | 0 | 0 | |||||||
39252 | T.WMT | 0 | 0 | |||||||
39253 | T.WN | 0 | 0 | |||||||
39254 | T.WPK | 0 | 0 | |||||||
39255 | T.WPO | 0 | 0 | |||||||
39256 | T.WQM | 0 | 0 | |||||||
39257 | T.WRA | 0 | 0 | |||||||
39258 | T.WRE | 0 | 0 | |||||||
39259 | T.WRL | 0 | 0 | |||||||
39260 | T.WRM | 0 | 0 | |||||||
39261 | T.WRS | 0 | 0 | |||||||
39262 | T.WS | 0 | 0 | |||||||
39263 | T.WSC | 0 | 0 | |||||||
39264 | T.WTC | 0 | 0 | |||||||
39265 | T.WTK | 0 | 0 | |||||||
39266 | T.WTY | 0 | 0 | |||||||
39267 | T.WWS | 0 | 0 | |||||||
39268 | T.WWW | 0 | 0 | |||||||
39269 | T.XCL | 0 | 0 | |||||||
39270 | T.XLF | 0 | 0 | |||||||
39271 | T.XLX | 0 | 0 | |||||||
39272 | T.XSN | 0 | 0 | |||||||
39273 | T.XTC | 0 | 0 | |||||||
39274 | T.YBM | 0 | 0 | |||||||
39275 | T.YF | 0 | 0 | |||||||
39276 | T.YRI | 0 | 0 | |||||||
39277 | T.ZAR | 0 | 0 | |||||||
39278 | T.ZCL | 0 | 0 | |||||||
39279 | T.ZEN | 0 | 0 | |||||||
39280 | TA | 100 | 72 1/8 | 72 1/4 | 72 1/4 | 72 1/8 | 71 3/8 | 72 | 8000 | |
39281 | TAB | 0 | 509.22 | 0 | ||||||
39282 | TABC | 0 | 0 | |||||||
39283 | TAC | 200 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
39284 | TACAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.95 | 0 | |
39285 | TACC | 0 | 0 | |||||||
39286 | TACE | 0 | 0 | |||||||
39287 | TACI | 0 | 0 | |||||||
39288 | TACK | 500 | 3.0000 | 4.0000 | 4.0000 | 2.7500 | 0.5000 | 2.3750 | 3500 | |
39289 | TACO | 1000 | 5 3/4 | 6 | 6 | 5 1/2 | 5 3/4 | 6 | 1064700 | |
39290 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
39291 | TACX | 0 | 0 | |||||||
39292 | TAD | 100 | 26 3/4 | 25 1/8 | 25 1/2 | 0 | ||||
39293 | TADC | 0 | 0 | |||||||
39294 | TADE | 0 | 0 | |||||||
39295 | TADL | 0 | 0 | |||||||
39296 | TADM | 0 | 0 | |||||||
39297 | TADO | 0 | 0 | |||||||
39298 | TADR | 0 | 0 | |||||||
39299 | TADS | 0 | 0 | |||||||
39300 | TADT | 0 | 0 | |||||||
39301 | TADW | 0 | 0 | |||||||
39302 | TAEC | 0 | 0 | |||||||
39303 | TAECM | 200 | 58.2250 | 0 | ||||||
39304 | TAEMX | 0 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 45.36 | 0 | |
39305 | TAFTX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.77 | 0 | |
39306 | TAGH | 0 | 0 | |||||||
39307 | TAGRX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.06 | 0 | |
39308 | TAGS | 900 | 10 3/4 | 10 1/2 | 10 3/4 | 10 | 10 | 10 3/4 | 28400 | |
39309 | TAH | 0 | 0 | |||||||
39310 | TAHO | 0 | 0 | |||||||
39311 | TAI | 200 | 24 3/8 | 0 | ||||||
39312 | TAIB | 0 | 0 | |||||||
39313 | TAIBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
39314 | TAIEX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
39315 | TAIN | 0 | 0 | |||||||
39316 | TAIT | 2000 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 14200 | |
39317 | TAJ. | 0 | 0 | |||||||
39318 | TAK | 0 | 0 | |||||||
39319 | TAL | 500 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
39320 | TALB | 0 | 0 | |||||||
39321 | TALC | 0 | 0 | |||||||
39322 | TALGX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
39323 | TALI | 0 | 0 | |||||||
39324 | TALK | 200 | 27 3/4 | 27 1/2 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 80100 | |
39325 | TALN | 0 | 0 | |||||||
39326 | TALS | 0 | 0 | |||||||
39327 | TALVX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
39328 | TALX | 0 | 0 | |||||||
39329 | TALpB | 100 | 6 3/4 | 17 7/8 | 18 5/8 | 0 | ||||
39330 | TAM | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 | 11 3/8 | 300 | |
39331 | TAMA | 0 | 0 | |||||||
39332 | TAMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.89 | 0 | |
39333 | TAMI | 0 | 0 | |||||||
39334 | TAMM | 0 | 0 | |||||||
39335 | TAMP | 10000 | 0.0300 | 0.0200 | 0.1500 | 0 | ||||
39336 | TAMS | 0 | 0 | |||||||
39337 | TAMSA | 1100 | 7 11/32 | 7 | 7 3/4 | 0 | ||||
39338 | TAMSU | 500 | 9 3/16 | 8 3/4 | 9 1/2 | 0 | ||||
39339 | TAMSW | 1000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
39340 | TAN | 100 | 40 1/4 | 40 | 40 1/4 | 40 | 39 5/8 | 40 1/8 | 200 | |
39341 | TANA | 0 | 0 | |||||||
39342 | TANC | 0 | 0 | |||||||
39343 | TAND | 0 | 0 | |||||||
39344 | TANF | 0 | 0 | |||||||
39345 | TANG | 0 | 0 | |||||||
39346 | TANH | 0 | 0 | |||||||
39347 | TANI | 0 | 0 | |||||||
39348 | TANK | 2000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/8 | 2 3/16 | 12400 | |
39349 | TANL | 0 | 0 | |||||||
39350 | TANM | 0 | 0 | |||||||
39351 | TANO | 0 | 0 | |||||||
39352 | TANP | 0 | 0 | |||||||
39353 | TANR | 0 | 0 | |||||||
39354 | TANS | 0 | 0 | |||||||
39355 | TANT | 100 | 23 | 23 | 24 1/4 | 0 | ||||
39356 | TANX | 0 | 0 | |||||||
39357 | TANY | 0 | 0 | |||||||
39358 | TAO | 0 | 0 | |||||||
39359 | TAO.A | 0 | 0 | |||||||
39360 | TAP | 700 | 30 3/8 | 29 1/8 | 29 5/8 | 0 | ||||
39361 | TAPD | 0 | 0 | |||||||
39362 | TAPE | 0 | 0 | |||||||
39363 | TAPI | 0 | 0 | |||||||
39364 | TAPIQ | 10000 | 0.0312 | 0.0625 | 0.1562 | 0.0312 | 129800 | |||
39365 | TAPL | 0 | 0 | |||||||
39366 | TAPN | 0 | 0 | |||||||
39367 | TAPO | 0 | 0 | |||||||
39368 | TAPS | 0 | 0 | |||||||
39369 | TAPT | 0 | 0 | |||||||
39370 | TAPWQ | 0 | 0 | |||||||
39371 | TAPpA | 300 | 25 | 25 | 25 | 24 3/4 | 22300 | |||
39372 | TAPpB | 500 | 25 | 0 | ||||||
39373 | TAR | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 25 | 25 1/2 | 1000 | |
39374 | TARB | 1000 | 13.2500 | 0 | ||||||
39375 | TARC | 0 | 0 | |||||||
39376 | TARI | 0 | 0 | |||||||
39377 | TARO | 0 | 0 | |||||||
39378 | TAROF | 1000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 11700 | |
39379 | TARR | 0 | 0 | |||||||
39380 | TART | 0 | 0 | |||||||
39381 | TASA | 2000 | 1 | 15/16 | 1 | 15/16 | 31/32 | 1 1/16 | 32800 | |
39382 | TASGX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
39383 | TASVX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
39384 | TATBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
39385 | TATE | 0 | 0 | |||||||
39386 | TATM | 0 | 0.2500 | 0.5000 | 0 | |||||
39387 | TATS | 600 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
39388 | TATT | 0 | 0 | |||||||
39389 | TATTF | 5000 | 1 1/32 | 15/16 | 1 1/32 | 7/8 | 31/32 | 1 1/32 | 34400 | |
39390 | TATW | 0 | 0 | |||||||
39391 | TATY | 0 | 0 | |||||||
39392 | TATYY | 0 | 0 | |||||||
39393 | TAUSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.89 | 0 | |
39394 | TAVFX | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | |
39395 | TAVI | 400 | 12 | 11 3/4 | 12 | 11 1/2 | 11 3/4 | 12 | 11300 | |
39396 | TAXE | 0 | 0 | |||||||
39397 | TAXES | 0 | 0 | |||||||
39398 | TAXI | 700 | 13 | 12 5/8 | 13 | 12 5/8 | 12 3/4 | 13 | 16900 | |
39399 | TAYD | 800 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | ||||
39400 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
39401 | TApA | 400 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 1400 | |||
39402 | TApD | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | |||
39403 | TAw | 0 | 0 | |||||||
39404 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
39405 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
39406 | TBAC | 1700 | 6 3/8 | 6 1/4 | 6 3/4 | 0 | ||||
39407 | TBC | 500 | 12 3/4 | 12 1/2 | 13 1/8 | 0 | ||||
39408 | TBC.A | 0 | 0 | |||||||
39409 | TBCC | 55000 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 313500 | |
39410 | TBCI | 0 | 0 | |||||||
39411 | TBCO | 0 | 0 | |||||||
39412 | TBCOA | 400 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 15500 | |
39413 | TBCOL | 200 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | ||||
39414 | TBCR | 1300 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 1.8750 | 2.0000 | 12300 | |
39415 | TBCW | 0 | 0 | |||||||
39416 | TBDFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
39417 | TBDI | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/2 | 1000 | |
39418 | TBES | 400 | 50.5000 | 0 | ||||||
39419 | TBFAX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 13.03 | 0 | |
39420 | TBFC | 100 | 9.7500 | 9.6250 | 9.7500 | 9.6250 | 9.2500 | 9.7500 | 10200 | |
39421 | TBGVX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
39422 | TBIT | 1000 | 13 7/32 | 13 1/8 | 13 7/32 | 13 1/8 | 13 1/8 | 13 3/8 | 4600 | |
39423 | TBIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.23 | 3.24 | 17251 | |
39424 | TBK | 1000 | 11 1/2 | 0 | ||||||
39425 | TBL | 100 | 22 1/2 | 21 3/8 | 21 3/4 | 0 | ||||
39426 | TBL.B | 0 | 0 | |||||||
39427 | TBLC | 500 | 9.2500 | 0 | ||||||
39428 | TBLI | 0 | 0 | |||||||
39429 | TBLS | 200 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.0000 | 9.5000 | 200 | |
39430 | TBLUX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
39431 | TBM | 100 | 63 1/8 | 0 | ||||||
39432 | TBN | 1000 | 3/8 | 0 | ||||||
39433 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
39434 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
39435 | TBOP | 1000 | 5.0625 | 5.0000 | 5.1250 | 5.0000 | 5.0000 | 5.2500 | 11500 | |
39436 | TBP | 100 | 6 1/2 | 0 | ||||||
39437 | TBPC | 0 | 0 | |||||||
39438 | TBPQ | 0 | 0 | |||||||
39439 | TBPR | 0 | 0 | |||||||
39440 | TBPT | 0 | 0 | |||||||
39441 | TBR | 100 | 78 3/4 | 79 5/8 | 79 5/8 | 78 3/4 | 78 3/8 | 79 1/8 | 300 | |
39442 | TBRC | 0 | 0 | |||||||
39443 | TBRG | 0 | 0 | |||||||
39444 | TBRI | 0 | 0 | |||||||
39445 | TBRL | 800 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 3400 | |
39446 | TBRO | 0 | 0 | |||||||
39447 | TBS | 0 | 0 | |||||||
39448 | TBS.A | 0 | 0 | |||||||
39449 | TBS.B | 0 | 0 | |||||||
39450 | TBS/A | 100 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
39451 | TBS/B | 400 | 30 | 30 5/8 | 31 1/8 | 0 | ||||
39452 | TBSA | 0 | 0 | |||||||
39453 | TBSB | 0 | 0 | |||||||
39454 | TBSC | 0 | 0 | |||||||
39455 | TBSF | 0 | 0 | |||||||
39456 | TBSG | 0 | 0 | |||||||
39457 | TBSI | 0 | 0 | |||||||
39458 | TBSK | 0 | 0 | |||||||
39459 | TBSL | 0 | 0 | |||||||
39460 | TBSM | 0 | 0 | |||||||
39461 | TBSN | 0 | 0 | |||||||
39462 | TBSR | 0 | 0 | |||||||
39463 | TBST | 0 | 0 | |||||||
39464 | TBSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.98 | 2.99 | 4233 | |
39465 | TBSY | 0 | 0 | |||||||
39466 | TBT | 0 | 0 | |||||||
39467 | TBTI | 1100 | 0.7812 | 0.6875 | 0.9375 | 0 | ||||
39468 | TBU/WS | 3000 | 1 | 3/16 | 9/16 | 0 | ||||
39469 | TBUD | 300 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 2200 | |
39470 | TBUS | 3000 | 4 3/4 | 4 3/4 | 4 13/16 | 4 3/4 | 4 3/4 | 4 7/8 | 9100 | |
39471 | TBUSU | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
39472 | TBUSW | 3500 | 1/4 | 1/4 | 3/8 | 1/4 | 1/4 | 1/2 | 8000 | |
39473 | TBW | 400 | 8 1/2 | 0 | ||||||
39474 | TBWA | 0 | 0 | |||||||
39475 | TBWB | 0 | 0 | |||||||
39476 | TBWG | 0 | 0 | |||||||
39477 | TBWI | 0 | 0 | |||||||
39478 | TBY | 1500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 1900 | |
39479 | TBYI | 0 | 0 | |||||||
39480 | TBYL | 0 | 0 | |||||||
39481 | TBYS | 0 | 0 | |||||||
39482 | TBYW | 0 | 0 | |||||||
39483 | TBYX | 0 | 0 | |||||||
39484 | TBZ | 1000 | 16 7/8 | 17 | 17 | 16 7/8 | 16 3/4 | 17 1/4 | 11400 | |
39485 | TBZI | 0 | 0 | |||||||
39486 | TBZK | 0 | 0 | |||||||
39487 | TBZL | 0 | 0 | |||||||
39488 | TBZR | 0 | 0 | |||||||
39489 | TBZT | 0 | 0 | |||||||
39490 | TBZY | 0 | 0 | |||||||
39491 | TC | 300 | 11 5/8 | 11 1/8 | 11 5/8 | 0 | ||||
39492 | TCA | 100 | 33 | 37 1/4 | 37 3/4 | 0 | ||||
39493 | TCAC | 0 | 0 | |||||||
39494 | TCAH | 0 | 0 | |||||||
39495 | TCAL | 0 | 0 | |||||||
39496 | TCAM | 200 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/2 | 400 | |
39497 | TCAP | 0 | 0 | |||||||
39498 | TCAT | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/8 | 26 1/4 | 26 1/2 | 11100 | |
39499 | TCAX | 0 | 0 | |||||||
39500 | TCB | 100 | 37 3/4 | 38 1/2 | 39 1/4 | 0 | ||||
39501 | TCBA | 0 | 0 | |||||||
39502 | TCBC | 200 | 23.0000 | 0 | ||||||
39503 | TCBK | 1000 | 21 5/8 | 20 3/4 | 21 3/4 | 0 | ||||
39504 | TCBL | 0 | 0 | |||||||
39505 | TCBLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
39506 | TCBM | 0 | 0 | |||||||
39507 | TCBO | 0 | 0 | |||||||
39508 | TCBS | 0 | 0 | |||||||
39509 | TCBT | 0 | 0 | |||||||
39510 | TCBW | 0 | 0 | |||||||
39511 | TCBY | 0 | 0 | |||||||
39512 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
39513 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
39514 | TCCC | 1000 | 1 3/16 | 15/16 | 1 1/4 | 0 | ||||
39515 | TCCE | 0 | 0 | |||||||
39516 | TCCEX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
39517 | TCCF | 0 | 0 | |||||||
39518 | TCCG | 0 | 0 | |||||||
39519 | TCCL | 0 | 0 | |||||||
39520 | TCCN | 0 | 0 | |||||||
39521 | TCCO | 300 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 12000 | |
39522 | TCCR | 0 | 0 | |||||||
39523 | TCCT | 0 | 0 | |||||||
39524 | TCCW | 0 | 0 | |||||||
39525 | TCCXX | 0 | 0.85 | 4.85 | 4.97 | 886 | ||||
39526 | TCDN | 1200 | 8 11/16 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 22400 | |
39527 | TCDNW | 1300 | 3 3/4 | 3 3/4 | 4 | 3 1/2 | 3 3/4 | 4 | 59300 | |
39528 | TCECF | 0 | 0 | |||||||
39529 | TCED | 0 | 0 | |||||||
39530 | TCEL | 200 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/16 | 41100 | |
39531 | TCF | 0 | 0 | |||||||
39532 | TCFw | 0 | 0 | |||||||
39533 | TCG | 0 | 0 | |||||||
39534 | TCG.A | 0 | 0 | |||||||
39535 | TCGI | 10000 | 24 | 24 3/8 | 24 1/2 | 24 | 24 | 24 1/4 | 246200 | |
39536 | TCGIX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 | |
39537 | TCGL | 400 | 1.2500 | 0 | ||||||
39538 | TCGN | 20000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
39539 | TCGV | 0 | 0 | |||||||
39540 | TCGX | 500 | 18 | 18 1/2 | 19 | 18 | 17 3/4 | 18 1/2 | 65200 | |
39541 | TCGXX | 0 | 0.55 | 5.16 | 5.30 | 7286 | ||||
39542 | TCH | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 1200 | |
39543 | TCHP | 1000 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 29000 | |
39544 | TCHPW | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 2000 | |
39545 | TCHS | 0 | 0 | |||||||
39546 | TCHY | 0 | 0 | |||||||
39547 | TCI | 5000 | 10 | 0 | ||||||
39548 | TCIB | 0 | 0 | |||||||
39549 | TCIC | 0 | 0 | |||||||
39550 | TCICP | 1000 | 39 1/8 | 38 7/8 | 39 1/8 | 38 7/8 | 39 | 39 1/4 | 11000 | |
39551 | TCIGX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
39552 | TCII | 2000 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 4400 | |
39553 | TCIM | 0 | 0 | |||||||
39554 | TCIT | 0 | 0 | |||||||
39555 | TCIX | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/2 | 300 | |
39556 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
39557 | TCK | 100 | 22 3/4 | 22 3/4 | 23 1/2 | 0 | ||||
39558 | TCKA | 0 | 0 | |||||||
39559 | TCKAF | 0 | 0 | |||||||
39560 | TCKB | 0 | 0 | |||||||
39561 | TCKBF | 0 | 0 | |||||||
39562 | TCKI | 0 | 0 | |||||||
39563 | TCKO | 0 | 0 | |||||||
39564 | TCKU | 0 | 0 | |||||||
39565 | TCLAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
39566 | TCLN | 500 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 9100 | |
39567 | TCLp | 700 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 1900 | |||
39568 | TCM | 200 | 22 5/8 | 0 | ||||||
39569 | TCME | 0 | 0 | |||||||
39570 | TCMEX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
39571 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
39572 | TCMM | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.4375 | 9000 | |
39573 | TCMN | 200 | 3.0000 | 0 | ||||||
39574 | TCMS | 0 | 0 | |||||||
39575 | TCMXX | 0 | 0.61 | 5.29 | 5.43 | 1126 | ||||
39576 | TCN | 0 | 0 | |||||||
39577 | TCNI | 1000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
39578 | TCNJ | 200 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/8 | 14 1/2 | 4400 | |
39579 | TCNL | 1000 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 3900 | |
39580 | TCNO | 0 | 0 | |||||||
39581 | TCNOF | 300 | 17 1/8 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/8 | 117800 | |
39582 | TCO | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 | 400 | |
39583 | TCOC | 0 | 0 | |||||||
39584 | TCOE | 0 | 0 | |||||||
39585 | TCOI | 1100 | 8.6250 | 0 | ||||||
39586 | TCOM | 0 | 0 | |||||||
39587 | TCOMA | 59200 | 14 1/8 | 13 3/8 | 14 1/8 | 13 1/4 | 14 | 14 1/8 | 6769200 | |
39588 | TCOMB | 400 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 600 | |
39589 | TCOMP | 100 | 62 1/8 | 60 1/8 | 62 1/8 | 60 1/8 | 60 3/4 | 62 1/8 | 3400 | |
39590 | TCON | 0 | 0 | |||||||
39591 | TCOR | 0 | 0 | |||||||
39592 | TCOS | 0 | 0 | |||||||
39593 | TCOT | 0 | 0 | |||||||
39594 | TCOZ | 0 | 0 | |||||||
39595 | TCPGX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
39596 | TCPI | 1000 | 11 3/8 | 11 | 11 1/2 | 10 7/8 | 10 7/8 | 11 3/8 | 44600 | |
39597 | TCPN | 2000 | 5.5000 | 5.5000 | 6.0000 | 5.5000 | 5.0000 | 6.0000 | 5000 | |
39598 | TCPXX | 0 | 0.50 | 5.26 | 5.40 | 28582 | ||||
39599 | TCRTS | 100 | 3.0000 | 0 | ||||||
39600 | TCRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.01 | 5.14 | 1411 | |
39601 | TCSCX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | |
39602 | TCSF | 0 | 0 | |||||||
39603 | TCSFY | 0 | 0 | |||||||
39604 | TCSGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
39605 | TCSI | 12500 | 15 1/8 | 15 1/4 | 15 3/4 | 14 3/4 | 15 | 15 1/2 | 343300 | |
39606 | TCSR | 0 | 0 | |||||||
39607 | TCSRF | 0 | 0 | |||||||
39608 | TCST | 0 | 0 | |||||||
39609 | TCT | 500 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
39610 | TCTC | 700 | 25 3/4 | 25 3/4 | 28 3/4 | 0 | ||||
39611 | TCTM | 0 | 0 | |||||||
39612 | TCTQ | 0 | 0 | |||||||
39613 | TCTTX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
39614 | TCTV | 1200 | 4 3/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/2 | 5 7/32 | 9600 | |
39615 | TCTVW | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 2200 | |
39616 | TCTY | 0 | 0 | |||||||
39617 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
39618 | TCUMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
39619 | TCUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.11 | 5.23 | 4055 | |
39620 | TCWXX | 0 | 0.49 | 5.01 | 5.14 | 2524 | ||||
39621 | TCX | 0 | 182.70 | 181.33 | 182.81 | 181.33 | 182.21 | 183.10 | 0 | |
39622 | TCXU | 0 | 0 | |||||||
39623 | TCXUF | 0 | 0 | |||||||
39624 | TCXW | 0 | 0 | |||||||
39625 | TCXWF | 18800 | 9/64 | 5/32 | 5/32 | 9/64 | 1/8 | 3/16 | 27600 | |
39626 | TCXX | 0 | 0 | |||||||
39627 | TCXXF | 1000 | 9/32 | 3/8 | 3/8 | 9/32 | 9/32 | 3/8 | 89600 | |
39628 | TCY | 0 | 0 | |||||||
39629 | TD | 100 | 22 | 22 1/4 | 22 3/4 | 0 | ||||
39630 | TDAD | 0 | 0 | |||||||
39631 | TDAS | 0 | 0 | |||||||
39632 | TDAY | 200 | 32 3/4 | 33 1/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/2 | 9100 | |
39633 | TDCA | 100 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 3/4 | 10 1/8 | 1000 | |
39634 | TDCX | 0 | 0 | |||||||
39635 | TDCZ | 0 | 0 | |||||||
39636 | TDD/A | 400 | 1 3/16 | 1 1/16 | 1 5/16 | 0 | ||||
39637 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
39638 | TDDA | 0 | 0 | |||||||
39639 | TDDB | 0 | 0 | |||||||
39640 | TDE | 0 | 0 | |||||||
39641 | TDF | 500 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 3600 | |
39642 | TDG | 0 | 0 | |||||||
39643 | TDGI | 0 | 0 | |||||||
39644 | TDGO | 2500 | 8 | 8 1/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 75100 | |
39645 | TDHC | 100 | 22 3/4 | 22 5/8 | 22 3/4 | 21 7/8 | 21 7/8 | 22 3/4 | 4100 | |
39646 | TDI | 4300 | 23 3/8 | 0 | ||||||
39647 | TDIT | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.5625 | 1000 | |
39648 | TDK | 200 | 61 3/8 | 0 | ||||||
39649 | TDKA | 0 | 0 | |||||||
39650 | TDKI | 0 | 0 | |||||||
39651 | TDKL | 0 | 0 | |||||||
39652 | TDKM | 0 | 0 | |||||||
39653 | TDKN | 0 | 0 | |||||||
39654 | TDKO | 0 | 0 | |||||||
39655 | TDKR | 0 | 0 | |||||||
39656 | TDKT | 0 | 0 | |||||||
39657 | TDM | 1200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 5/8 | 1200 | |
39658 | TDMC | 0 | 0 | |||||||
39659 | TDMD | 0 | 0 | |||||||
39660 | TDME | 0 | 0 | |||||||
39661 | TDMG | 0 | 0 | |||||||
39662 | TDMI | 0 | 0 | |||||||
39663 | TDML | 0 | 0 | |||||||
39664 | TDMM | 0 | 0 | |||||||
39665 | TDMN | 0 | 0 | |||||||
39666 | TDMO | 0 | 0 | |||||||
39667 | TDMP | 0 | 0 | |||||||
39668 | TDMR | 0 | 0 | |||||||
39669 | TDMS | 0 | 0 | |||||||
39670 | TDMT | 0 | 0 | |||||||
39671 | TDMTX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.12 | 0 | |
39672 | TDMV | 0 | 0 | |||||||
39673 | TDMW | 0 | 0 | |||||||
39674 | TDMX | 0 | 0 | |||||||
39675 | TDMZ | 0 | 0 | |||||||
39676 | TDN/WS | 0 | 2 7/8 | 3 7/8 | 0 | |||||
39677 | TDNN | 0 | 0 | |||||||
39678 | TDNP | 0 | 0 | |||||||
39679 | TDOXX | 0 | 0 | |||||||
39680 | TDP | 500 | 22 3/4 | 22 3/8 | 22 7/8 | 0 | ||||
39681 | TDPC | 0 | 0 | |||||||
39682 | TDPD | 0 | 0 | |||||||
39683 | TDPG | 0 | 0 | |||||||
39684 | TDPK | 0 | 0 | |||||||
39685 | TDPL | 0 | 0 | |||||||
39686 | TDPP | 0 | 0 | |||||||
39687 | TDPS | 0 | 0 | |||||||
39688 | TDPT | 0 | 0 | |||||||
39689 | TDRS | 0 | 0 | |||||||
39690 | TDRT | 0 | 0 | |||||||
39691 | TDS | 100 | 38 3/4 | 38 3/4 | 39 1/8 | 0 | ||||
39692 | TDSA | 0 | 0 | |||||||
39693 | TDSC | 300 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 24600 | |
39694 | TDSE | 0 | 0 | |||||||
39695 | TDSF | 0 | 0 | |||||||
39696 | TDSI | 0 | 0 | |||||||
39697 | TDSL | 0 | 0 | |||||||
39698 | TDSM | 0 | 0 | |||||||
39699 | TDSO | 0 | 0 | |||||||
39700 | TDSR | 0 | 0 | |||||||
39701 | TDSS | 0 | 0 | |||||||
39702 | TDSY | 0 | 0 | |||||||
39703 | TDT | 500 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
39704 | TDW | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 39 5/8 | 500 | |
39705 | TDWA | 0 | 0 | |||||||
39706 | TDWC | 0 | 0 | |||||||
39707 | TDWE | 0 | 0 | |||||||
39708 | TDWF | 0 | 0 | |||||||
39709 | TDWI | 0 | 0 | |||||||
39710 | TDWM | 0 | 0 | |||||||
39711 | TDWN | 0 | 0 | |||||||
39712 | TDWO | 0 | 0 | |||||||
39713 | TDWP | 0 | 0 | |||||||
39714 | TDWPP | 0 | 0 | |||||||
39715 | TDWR | 0 | 0 | |||||||
39716 | TDWS | 0 | 0 | |||||||
39717 | TDWT | 0 | 0 | |||||||
39718 | TDWW | 0 | 0 | |||||||
39719 | TDX | 0 | 0 | |||||||
39720 | TDXX | 0 | 0 | |||||||
39721 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
39722 | TDYA | 0 | 0 | |||||||
39723 | TDYC | 0 | 0 | |||||||
39724 | TDYE | 0 | 0 | |||||||
39725 | TDYG | 0 | 0 | |||||||
39726 | TDYI | 0 | 0 | |||||||
39727 | TDYK | 0 | 0 | |||||||
39728 | TDYL | 0 | 0 | |||||||
39729 | TDYN | 1000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 24000 | |
39730 | TDYO | 0 | 0 | |||||||
39731 | TDYS | 0 | 0 | |||||||
39732 | TDYT | 0 | 0 | |||||||
39733 | TDYV | 0 | 0 | |||||||
39734 | TDYW | 0 | 0 | |||||||
39735 | TDYpE | 700 | 15 1/2 | 0 | ||||||
39736 | TE | 400 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/2 | 23 3/4 | 1000 | |
39737 | TEA | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 100 | |
39738 | TEAL | 700 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 32200 | |
39739 | TEAM | 200 | 28 1/4 | 28 3/8 | 28 1/2 | 28 | 28 1/4 | 28 1/2 | 458600 | |
39740 | TEATX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.02 | 0 | |
39741 | TEAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.78 | 2.79 | 1481 | |
39742 | TEB | 0 | 180.89 | 0 | ||||||
39743 | TEBP | 0 | 0 | |||||||
39744 | TEC | 100 | 11 3/8 | 10 3/8 | 11 1/4 | 0 | ||||
39745 | TECAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
39746 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
39747 | TECD | 1000 | 29 | 28 3/4 | 29 1/4 | 28 3/4 | 28 7/8 | 29 1/8 | 142800 | |
39748 | TECF | 0 | 0 | |||||||
39749 | TECH | 500 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1000 | |
39750 | TECI | 0 | 0 | |||||||
39751 | TECK | 0 | 0 | |||||||
39752 | TECL | 0 | 0 | |||||||
39753 | TECM | 0 | 0 | |||||||
39754 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
39755 | TECT | 0 | 0 | |||||||
39756 | TECU | 0 | 0 | |||||||
39757 | TECUA | 100 | 57 3/8 | 57 1/4 | 58 1/2 | 57 | 57 1/4 | 58 | 149500 | |
39758 | TECUB | 1300 | 53 | 54 | 54 1/4 | 53 | 53 | 54 1/4 | 9900 | |
39759 | TECX | 0 | 0 | |||||||
39760 | TECY | 0 | 0 | |||||||
39761 | TED | 0 | 0 | |||||||
39762 | TEDA | 0 | 0 | |||||||
39763 | TEDB | 0 | 0 | |||||||
39764 | TEDBL | 100 | 52.1250 | 52.1250 | 52.1250 | 52.1250 | 100 | |||
39765 | TEDBN | 200 | 86.5000 | 86.5000 | 86.5000 | 86.5000 | 200 | |||
39766 | TEDBP | 300 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | 300 | |||
39767 | TEDMX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 16.05 | 0 | |
39768 | TEDO | 0 | 0 | |||||||
39769 | TEDP | 0 | 0 | |||||||
39770 | TEDR | 0 | 0 | |||||||
39771 | TEDpA | 220 | 93 | 0 | ||||||
39772 | TEDpB | 175 | 47 1/2 | 0 | ||||||
39773 | TEDpC | 100 | 86 1/2 | 0 | ||||||
39774 | TEDpD | 120 | 99 | 0 | ||||||
39775 | TEDpE | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 200 | |||
39776 | TEDpF | 500 | 25 5/8 | 0 | ||||||
39777 | TEDpK | 200 | 21 1/4 | 0 | ||||||
39778 | TEDpL | 800 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 800 | |||
39779 | TEE | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 3/4 | 400 | |
39780 | TEEB | 0 | 0 | |||||||
39781 | TEEE | 0 | 0 | |||||||
39782 | TEEMX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
39783 | TEEN | 0 | 0 | |||||||
39784 | TEET | 0 | 0 | |||||||
39785 | TEF | 300 | 57 1/8 | 56 1/2 | 56 5/8 | 0 | ||||
39786 | TEFA | 0 | 0 | |||||||
39787 | TEFC | 0 | 0 | |||||||
39788 | TEFI | 0 | 0 | |||||||
39789 | TEFTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.20 | 0 | |
39790 | TEFX | 0 | 0 | |||||||
39791 | TEFZ | 0 | 0 | |||||||
39792 | TEGAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.97 | 0 | |
39793 | TEGBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.08 | 0 | |
39794 | TEGEX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.86 | 0 | |
39795 | TEGIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.48 | 0 | |
39796 | TEGOX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.17 | 0 | |
39797 | TEGPX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.32 | 0 | |
39798 | TEGTX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.38 | 0 | |
39799 | TEHI | 10000 | 0.0550 | 0.0300 | 0.0550 | 0 | ||||
39800 | TEI | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 1000 | |
39801 | TEIC | 0 | 0 | |||||||
39802 | TEICC | 0 | 0 | |||||||
39803 | TEIM | 300 | 0.1400 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1400 | 47300 | |
39804 | TEIN | 150 | 3.4016 | 0 | ||||||
39805 | TEJ | 100 | 37 7/8 | 0 | ||||||
39806 | TEJA | 0 | 0 | |||||||
39807 | TEJH | 0 | 0 | |||||||
39808 | TEJI | 0 | 0 | |||||||
39809 | TEJP | 0 | 0 | |||||||
39810 | TEJU | 0 | 0 | |||||||
39811 | TEJV | 0 | 0 | |||||||
39812 | TEJp | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1200 | |||
39813 | TEJpA | 200 | 49 1/8 | 0 | ||||||
39814 | TEJw | 0 | 0 | |||||||
39815 | TEK | 4700 | 42 1/4 | 42 | 42 1/4 | 42 | 41 1/2 | 42 1/2 | 5200 | |
39816 | TEK.A | 0 | 0 | |||||||
39817 | TEK.B | 0 | 0 | |||||||
39818 | TEKC | 3000 | 0.7600 | 0.6875 | 0.7600 | 0.6875 | 0.6875 | 0.7700 | 9100 | |
39819 | TEKD | 0 | 0 | |||||||
39820 | TEKF | 0 | 0 | |||||||
39821 | TEKG | 0 | 0 | |||||||
39822 | TEKH | 0 | 0 | |||||||
39823 | TEKI | 0 | 0 | |||||||
39824 | TEKL | 0 | 0 | |||||||
39825 | TEKM | 0 | 0 | |||||||
39826 | TEKN | 0 | 0 | |||||||
39827 | TEKP | 0 | 0 | |||||||
39828 | TEKR | 0 | 0 | |||||||
39829 | TEKS | 0 | 0 | |||||||
39830 | TEKT | 0 | 0 | |||||||
39831 | TEKW | 0 | 0 | |||||||
39832 | TEKX | 0 | 0 | |||||||
39833 | TEL | 800 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
39834 | TEL.X | 0 | 0 | |||||||
39835 | TEL.Y | 0 | 0 | |||||||
39836 | TELA | 0 | 0 | |||||||
39837 | TELAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.92 | 0 | |
39838 | TELC | 500 | 19 7/8 | 20 1/8 | 20 1/4 | 19 3/4 | 19 7/8 | 20 1/4 | 76300 | |
39839 | TELE | 2000 | 15/16 | 1 | 1 1/2 | 0 | ||||
39840 | TELEU | 800 | 2 29/32 | 2 29/32 | 2 29/32 | 2 29/32 | 2 7/8 | 3 1/8 | 800 | |
39841 | TELEW | 10000 | 1/16 | 1/16 | 5/32 | 0 | ||||
39842 | TELF | 0 | 0 | |||||||
39843 | TELG | 0 | 0 | |||||||
39844 | TELGF | 0 | 0 | |||||||
39845 | TELK | 500 | 3.4375 | 0 | ||||||
39846 | TELL | 1100 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 3900 | |
39847 | TELLW | 2300 | 5/16 | 1/4 | 17/32 | 0 | ||||
39848 | TELM | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3.0000 | 1500 | |
39849 | TELN | 1000 | 0.0625 | 0 | ||||||
39850 | TELO | 0 | 0 | |||||||
39851 | TELOZ | 200 | 1 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/8 | 3700 | |
39852 | TELR | 0 | 0 | |||||||
39853 | TELS | 1000 | 5/8 | 5/8 | 23/32 | 0 | ||||
39854 | TELT | 1000 | 4 3/4 | 4 1/8 | 4 3/4 | 4 1/8 | 4 | 4 3/4 | 4000 | |
39855 | TELU | 200 | 23 3/4 | 24 3/4 | 24 3/4 | 22 1/2 | 22 1/2 | 23 3/4 | 14800 | |
39856 | TELV | 100 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 15/32 | 5900 | |
39857 | TELX | 800 | 18.3750 | 0 | ||||||
39858 | TEMD | 2000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 13/32 | 13500 | |
39859 | TEMDW | 600 | 1/16 | 1/16 | 7/32 | 0 | ||||
39860 | TEMFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.82 | 0 | |
39861 | TEMGX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.36 | 0 | |
39862 | TEMMX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
39863 | TEMP | 0 | 0 | |||||||
39864 | TEMRX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 15.10 | 0 | |
39865 | TEMUX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
39866 | TEMWX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 17.86 | 0 | |
39867 | TEMXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.82 | 2.84 | 9586 | |
39868 | TEN | 100 | 48 7/8 | 49 1/8 | 49 1/8 | 48 1/2 | 48 1/2 | 49 1/8 | 1100 | |
39869 | TENA | 0 | 0 | |||||||
39870 | TENB | 0 | 0 | |||||||
39871 | TENC | 0 | 0 | |||||||
39872 | TEND | 0 | 0 | |||||||
39873 | TENG | 0 | 0 | |||||||
39874 | TENGF | 0 | 73 | 78 | 0 | |||||
39875 | TENH | 0 | 0 | |||||||
39876 | TENI | 0 | 0 | |||||||
39877 | TENL | 0 | 0 | |||||||
39878 | TENM | 0 | 0 | |||||||
39879 | TENO | 7500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
39880 | TENP | 0 | 0 | |||||||
39881 | TENR | 0 | 0 | |||||||
39882 | TENS | 0 | 0 | |||||||
39883 | TENSF | 0 | 0 | |||||||
39884 | TENT | 0 | 0 | |||||||
39885 | TENU | 0 | 0 | |||||||
39886 | TENW | 0 | 0 | |||||||
39887 | TENWF | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 19500 | |
39888 | TENX | 0 | 0 | |||||||
39889 | TENXF | 10000 | 7 7/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 113900 | |
39890 | TENY | 0 | 0 | |||||||
39891 | TENZ | 0 | 0 | |||||||
39892 | TENpB | 900 | 98 1/8 | 0 | ||||||
39893 | TEO | 200 | 41 3/4 | 40 1/2 | 41 | 0 | ||||
39894 | TEOC | 0 | 0 | |||||||
39895 | TEOM | 0 | 0 | |||||||
39896 | TEOX | 0 | 0 | |||||||
39897 | TEP | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 100 | |
39898 | TEPF | 200 | 15.0000 | 0 | ||||||
39899 | TEPI | 0 | 0 | |||||||
39900 | TEPLX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 20.58 | 0 | |
39901 | TEPO | 5000 | 0.0500 | 0.0300 | 0.2500 | 0 | ||||
39902 | TEPS | 0 | 0 | |||||||
39903 | TER | 200 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/8 | 18 1/2 | 600 | |
39904 | TERA | 1200 | 4 7/8 | 4 3/8 | 4 7/8 | 4 3/8 | 4 1/2 | 4 7/8 | 1700 | |
39905 | TERAW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/8 | 3000 | |
39906 | TERC | 0 | 0 | |||||||
39907 | TERE | 0 | 0 | |||||||
39908 | TERI | 100 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
39909 | TERM | 0 | 0 | |||||||
39910 | TERN | 0 | 0 | |||||||
39911 | TERR | 0 | 0 | |||||||
39912 | TERS | 0 | 0 | |||||||
39913 | TERSX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.24 | 0 | |
39914 | TERT | 0 | 0 | |||||||
39915 | TERW | 0 | 0 | |||||||
39916 | TERX | 0 | 0 | |||||||
39917 | TESC | 200 | 4 1/8 | 3 7/8 | 4 1/8 | 3 5/8 | 4 | 4 1/8 | 271100 | |
39918 | TESCP | 5000 | 4 7/8 | 4 3/4 | 5 1/2 | 0 | ||||
39919 | TESG | 0 | 0 | |||||||
39920 | TESGX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.83 | 0 | |
39921 | TESI | 300 | 14.5000 | 0 | ||||||
39922 | TESP | 0 | 0 | |||||||
39923 | TESS | 5000 | 41 7/8 | 42 1/2 | 42 1/2 | 41 1/2 | 41 1/2 | 42 1/2 | 12600 | |
39924 | TEST | 500 | 11 1/8 | 12 | 12 | 11 1/8 | 11 1/8 | 11 7/8 | 7600 | |
39925 | TESTA | 1000 | 16 | 17 7/8 | 18 3/64 | 16 | 16 | 16 1/8 | 10100 | |
39926 | TESTB | 500 | 10 7/8 | 10 7/8 | 11 | 10 1/4 | 10 3/4 | 10 7/8 | 58900 | |
39927 | TESTC | 1000 | 8 1/2 | 0 | ||||||
39928 | TESTL | 0 | 0 | |||||||
39929 | TESTM | 1000 | 16 5/8 | 15 | 16 | 0 | ||||
39930 | TESTP | 0 | 0 | |||||||
39931 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
39932 | TEVE | 1500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
39933 | TEVI | 0 | 0 | |||||||
39934 | TEVIY | 100 | 43 1/8 | 43 3/4 | 44 1/8 | 42 3/4 | 43 | 43 1/8 | 447100 | |
39935 | TEVT | 1000 | 0.1250 | 0.0700 | 0.1400 | 0 | ||||
39936 | TEWTX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.81 | 0 | |
39937 | TEX | 1000 | 6 7/8 | 0 | ||||||
39938 | TEXS | 0 | 0 | |||||||
39939 | TEXSF | 2000 | 3/4 | 11/16 | 3/4 | 11/16 | 5/8 | 3/4 | 19700 | |
39940 | TFA | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
39941 | TFAL | 100 | 17.2500 | 0 | ||||||
39942 | TFB | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
39943 | TFBC | 0 | 0 | |||||||
39944 | TFC | 500 | 8 3/4 | 9 1/8 | 9 3/4 | 0 | ||||
39945 | TFC.A | 0 | 0 | |||||||
39946 | TFCE | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 11400 | |
39947 | TFCH | 2000 | 4.3750 | 5.2500 | 5.2500 | 4.2500 | 4.3750 | 4.5000 | 225400 | |
39948 | TFCO | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 300 | |
39949 | TFCXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.93 | 2.93 | 1404 | |
39950 | TFD | 0 | 0 | |||||||
39951 | TFDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.11 | 5.24 | 14306 | |
39952 | TFEQX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
39953 | TFFI | 500 | 1.8800 | 1.6250 | 1.8800 | 1.6250 | 1.6875 | 1.9375 | 7500 | |
39954 | TFFIF | 0 | 0 | |||||||
39955 | TFFJJ | 0 | 0 | |||||||
39956 | TFFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.12 | 5.25 | 2842 | |
39957 | TFG | 0 | 0 | |||||||
39958 | TFGI | 0 | 0 | |||||||
39959 | TFGR | 0 | 0 | |||||||
39960 | TFGT | 0 | 0 | |||||||
39961 | TFI/A | 0 | 0 | |||||||
39962 | TFIC | 0 | 0 | |||||||
39963 | TFIN | 30000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
39964 | TFIT | 1100 | 23.8750 | 0 | ||||||
39965 | TFIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.85 | 2.86 | 14510 | |
39966 | TFIp | 600 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 41800 | |||
39967 | TFIpA | 1000 | 25 1/2 | 25 1/2 | 25 5/8 | 25 3/8 | 22000 | |||
39968 | TFLH | 0 | 0 | |||||||
39969 | TFMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.85 | 2.83 | 53668 | |
39970 | TFOBF | 0 | 2.6000 | 0 | ||||||
39971 | TFON | 0 | 0 | |||||||
39972 | TFONY | 600 | 1 9/16 | 1 19/32 | 1 5/8 | 1 9/16 | 1 9/16 | 1 19/32 | 108800 | |
39973 | TFP | 0 | 0 | |||||||
39974 | TFRC | 1000 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 5700 | |
39975 | TFRY | 3500 | 0.2100 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.2100 | 151300 | |
39976 | TFS | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/4 | 14 1/4 | 100 | |
39977 | TFSS | 0 | 0 | |||||||
39978 | TFST | 0 | 0 | |||||||
39979 | TFSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.00 | 3.01 | 2942 | |
39980 | TFT | 200 | 13 1/2 | 12 | 12 1/2 | 0 | ||||
39981 | TFTJ | 0 | 0 | |||||||
39982 | TFTX | 0 | 0 | |||||||
39983 | TFTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.75 | 4.69 | 909 | |
39984 | TFVAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.61 | 0 | |
39985 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
39986 | TFX | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 3/8 | 51 3/4 | 200 | |
39987 | TFXC | 0 | 0 | |||||||
39988 | TFXI | 0 | 0 | |||||||
39989 | TFXL | 0 | 0 | |||||||
39990 | TFXX | 0 | 0 | |||||||
39991 | TFYP | 1000 | 5.5000 | 0 | ||||||
39992 | TG | 300 | 32 1/8 | 36 1/2 | 37 3/8 | 0 | ||||
39993 | TG/WD | 0 | 0 | |||||||
39994 | TGAL | 500 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 42800 | |
39995 | TGB | 1000 | 9 11/16 | 0 | ||||||
39996 | TGBR | 0 | 0 | |||||||
39997 | TGBRY | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 300 | |
39998 | TGBW | 0 | 0 | |||||||
39999 | TGBZ | 0 | 0 | |||||||
40000 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
40001 | TGCI | 30000 | 1 | 1 | 1 5/8 | 0 | ||||
40002 | TGCO | 0 | 0 | |||||||
40003 | TGCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.88 | 4.99 | 5723 | |
40004 | TGEN | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/4 | 3500 | |
40005 | TGENW | 0 | 0 | |||||||
40006 | TGET | 1500 | 39 7/8 | 39 1/2 | 40 1/2 | 39 1/4 | 39 1/2 | 40 | 98200 | |
40007 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
40008 | TGFG | 0 | 0 | |||||||
40009 | TGFGY | 0 | 0 | |||||||
40010 | TGFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82 | 4.95 | 8667 | |
40011 | TGG | 500 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
40012 | TGGB | 0 | 0 | |||||||
40013 | TGGC | 0 | 0 | |||||||
40014 | TGGN | 0 | 0 | |||||||
40015 | TGGS | 0 | 0 | |||||||
40016 | TGGZ | 0 | 0 | |||||||
40017 | TGIAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.63 | 0 | |
40018 | TGIC | 5000 | 31 3/4 | 32 | 32 1/4 | 31 | 31 1/2 | 32 1/4 | 9600 | |
40019 | TGIE | 12000 | 0.2812 | 0.2500 | 0.6250 | 0 | ||||
40020 | TGIIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.77 | 0 | |
40021 | TGIS | 1000 | 12 1/2 | 11 3/4 | 12 1/2 | 11 11/16 | 11 3/4 | 12 1/2 | 21000 | |
40022 | TGITX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.06 | 0 | |
40023 | TGK | 0 | 0 | |||||||
40024 | TGL | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 1000 | |||
40025 | TGL.W | 0 | 0 | |||||||
40026 | TGL/WS | 1000 | 1/4 | 0 | ||||||
40027 | TGLE | 0 | 0 | |||||||
40028 | TGLEF | 2200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 17100 | |
40029 | TGLP | 0 | 0 | |||||||
40030 | TGLR | 0 | 0 | |||||||
40031 | TGMBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
40032 | TGMXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.86 | 4.99 | 2849 | |
40033 | TGN | 500 | 22 5/8 | 21 3/4 | 22 5/8 | 0 | ||||
40034 | TGNB | 0 | 0 | |||||||
40035 | TGNG | 0 | 0 | |||||||
40036 | TGNI | 0 | 0 | |||||||
40037 | TGNM | 0 | 0 | |||||||
40038 | TGNR | 0 | 0 | |||||||
40039 | TGO | 0 | 0 | |||||||
40040 | TGPA | 0 | 0 | |||||||
40041 | TGPAF | 3100 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 27100 | |
40042 | TGPL | 0 | 0 | |||||||
40043 | TGPLN | 0 | 0 | |||||||
40044 | TGRRY | 0 | 0 | |||||||
40045 | TGS | 500 | 12 1/4 | 12 | 12 1/2 | 0 | ||||
40046 | TGSC | 0 | 0 | |||||||
40047 | TGSI | 300 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 12800 | |
40048 | TGSIW | 3000 | 5/32 | 5/32 | 7/32 | 0 | ||||
40049 | TGST | 0 | 0 | |||||||
40050 | TGSTN | 0 | 0 | |||||||
40051 | TGSTP | 0 | 0 | |||||||
40052 | TGT | 0 | 0 | |||||||
40053 | TGTG | 0 | 0 | |||||||
40054 | TGTI | 0 | 0 | |||||||
40055 | TGTIP | 0 | 0 | |||||||
40056 | TGTL | 0 | 0 | |||||||
40057 | TGTM | 0 | 0 | |||||||
40058 | TGTO | 0 | 0 | |||||||
40059 | TGTP | 0 | 0 | |||||||
40060 | TGTPL | 0 | 0 | |||||||
40061 | TGTPM | 0 | 0 | |||||||
40062 | TGTR | 0 | 0 | |||||||
40063 | TGTT | 0 | 0 | |||||||
40064 | TGTY | 0 | 0 | |||||||
40065 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
40066 | TGUP | 0 | 0 | |||||||
40067 | TGUX | 0 | 0 | |||||||
40068 | TGVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.06 | 5.20 | 505 | |
40069 | TGXC | 100 | 0.0100 | 0 | ||||||
40070 | TGYM | 0 | 0 | |||||||
40071 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
40072 | TH | 400 | 14 7/8 | 0 | ||||||
40073 | THA | 45000 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 45000 | |||
40074 | THAX | 1000 | 10.0000 | 0 | ||||||
40075 | THBC | 1000 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/4 | 1600 | |
40076 | THC | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 22 | 300 | |
40077 | THCB | 0 | 0 | |||||||
40078 | THCC | 0 | 0 | |||||||
40079 | THCD | 0 | 0 | |||||||
40080 | THCI | 0 | 0 | |||||||
40081 | THCK | 0 | 0 | |||||||
40082 | THCL | 0 | 0 | |||||||
40083 | THCO | 0 | 0 | |||||||
40084 | THCR | 0 | 0 | |||||||
40085 | THCV | 0 | 0 | |||||||
40086 | THCX | 0 | 0 | |||||||
40087 | THCZ | 0 | 0 | |||||||
40088 | THDO | 100 | 5 3/8 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/8 | 341700 | |
40089 | THEC | 500 | 0.0625 | 0 | ||||||
40090 | THES | 4000 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
40091 | THFF | 100 | 33 1/4 | 32 1/2 | 34 | 0 | ||||
40092 | THFLX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.33 | 0 | |
40093 | THI | 400 | 36 1/2 | 35 5/8 | 36 5/8 | 0 | ||||
40094 | THIFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.63 | 0 | |
40095 | THIG | 0 | 0 | |||||||
40096 | THII | 0 | 0 | |||||||
40097 | THIM | 0 | 0 | |||||||
40098 | THIMX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.73 | 0 | |
40099 | THIR | 100 | 32 1/2 | 32 1/2 | 33 1/4 | 0 | ||||
40100 | THIS | 1800 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 75100 | |
40101 | THISW | 4500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 3/4 | 5600 | |
40102 | THK | 0 | 2 3/8 | 3 1/8 | 0 | |||||
40103 | THKG | 0 | 0 | |||||||
40104 | THLM | 2300 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
40105 | THLR | 1900 | 0.2812 | 0.1875 | 0.4375 | 0 | ||||
40106 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
40107 | THMC | 3000 | 10.8750 | 10.6250 | 11.0000 | 0 | ||||
40108 | THMG | 2000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 2000 | |
40109 | THMP | 500 | 9 7/8 | 9 | 9 7/8 | 0 | ||||
40110 | THMX | 0 | 0 | |||||||
40111 | THMZ | 1000 | 1 31/32 | 1 13/16 | 2 | 1 13/16 | 1 15/16 | 2 | 12500 | |
40112 | THMZW | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 5000 | |
40113 | THN | 100 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | ||||
40114 | THNMX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.58 | 0 | |
40115 | THNN | 0 | 0 | |||||||
40116 | THO | 300 | 24 3/8 | 24 5/8 | 25 1/8 | 0 | ||||
40117 | THOK | 0 | 0 | |||||||
40118 | THOM | 100 | 8 | 7 3/4 | 8 | 7 1/8 | 7 1/8 | 8 | 15800 | |
40119 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
40120 | THP | 3100 | 9 3/8 | 8 3/8 | 9 | 0 | ||||
40121 | THPD | 1500 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
40122 | THR | 0 | 12 5/8 | 13 1/4 | 0 | |||||
40123 | THRA | 0 | 0 | |||||||
40124 | THRD | 1000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 3/4 | 15 | 1500 | |
40125 | THRF | 3500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
40126 | THRM | 2000 | 1.5000 | 0 | ||||||
40127 | THRN | 0 | 0 | |||||||
40128 | THRNY | 200 | 22 1/2 | 22 1/2 | 22 7/8 | 0 | ||||
40129 | THRT | 15000 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 89500 | |
40130 | THRX | 1000 | 20 | 20 1/8 | 20 1/2 | 19 7/8 | 19 7/8 | 20 1/8 | 132700 | |
40131 | THS | 300 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
40132 | THSN | 0 | 0 | |||||||
40133 | THSR | 0 | 0 | |||||||
40134 | THTX | 1000 | 9 3/8 | 10 | 10 | 9 1/8 | 9 1/8 | 9 3/8 | 735400 | |
40135 | THTXG | 5 | 92 1/2 | 92 1/2 | 92 1/2 | 91 1/2 | 90 | 92 1/2 | 57 | |
40136 | THW | 1500 | 18 5/8 | 18 7/8 | 19 1/8 | 18 5/8 | 18 5/8 | 18 3/4 | 378000 | |
40137 | THX | 30000 | 16 | 15 7/8 | 16 | 14 3/4 | 15 1/2 | 16 1/8 | 276600 | |
40138 | THXC | 0 | 0 | |||||||
40139 | THXL | 0 | 0 | |||||||
40140 | THXN | 0 | 0 | |||||||
40141 | THXY | 0 | 0 | |||||||
40142 | TI | 0 | 0 | |||||||
40143 | TIBPX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
40144 | TIC | 0 | 0 | |||||||
40145 | TICP | 0 | 0 | |||||||
40146 | TICPP | 0 | 0 | |||||||
40147 | TID | 0 | 0 | |||||||
40148 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
40149 | TIEAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.89 | 0 | |
40150 | TIEFX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
40151 | TIEI | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 600 | |
40152 | TIEUX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
40153 | TIF | 300 | 39 1/2 | 38 5/8 | 39 3/8 | 0 | ||||
40154 | TIFA | 0 | 0 | |||||||
40155 | TIFE | 0 | 0 | |||||||
40156 | TIFL | 0 | 0 | |||||||
40157 | TIFN | 0 | 0 | |||||||
40158 | TIFR | 0 | 0 | |||||||
40159 | TIFS | 100 | 39.5000 | 0 | ||||||
40160 | TIFUX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
40161 | TIFV | 0 | 0 | |||||||
40162 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
40163 | TIG | 200 | 29 1/2 | 29 5/8 | 29 5/8 | 29 1/2 | 29 3/4 | 30 1/8 | 2400 | |
40164 | TIGC | 0 | 0 | |||||||
40165 | TIGE | 0 | 0 | |||||||
40166 | TIGL | 0 | 0 | |||||||
40167 | TIGN | 0 | 0 | |||||||
40168 | TIGR | 0 | 0 | |||||||
40169 | TIGRX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
40170 | TIGS | 0 | 0 | |||||||
40171 | TIGT | 0 | 0 | |||||||
40172 | TIGU | 0 | 0 | |||||||
40173 | TIGUF | 0 | 0 | |||||||
40174 | TIGUY | 0 | 17.2500 | 0 | ||||||
40175 | TIGXX | 0 | 0 | |||||||
40176 | TIHD | 0 | 0 | |||||||
40177 | TII | 500 | 19 1/4 | 0 | ||||||
40178 | TIIE | 0 | 0 | |||||||
40179 | TIII | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 6000 | |
40180 | TIIP | 0 | 0 | |||||||
40181 | TIIUX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
40182 | TIL | 0 | 0 | |||||||
40183 | TILE | 0 | 0 | |||||||
40184 | TIML | 500 | 0.9300 | 0.6875 | 0.9375 | 0 | ||||
40185 | TIMRZ | 2000 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
40186 | TIMT | 200 | 30 1/4 | 30 5/8 | 30 5/8 | 30 1/4 | 30 1/4 | 30 5/8 | 5800 | |
40187 | TIMXX | 0 | 0 | |||||||
40188 | TIN | 500 | 53 3/8 | 52 1/2 | 52 7/8 | 0 | ||||
40189 | TINC | 0 | 0 | |||||||
40190 | TINE | 1000 | 1.3750 | 1.3750 | 1.6250 | 0 | ||||
40191 | TINH | 0 | 0 | |||||||
40192 | TINL | 0 | 0 | |||||||
40193 | TINLF | 0 | 0 | |||||||
40194 | TINR | 0 | 0 | |||||||
40195 | TINS | 0 | 0 | |||||||
40196 | TINT | 0 | 0 | |||||||
40197 | TINTA | 100 | 15 3/8 | 16 1/8 | 16 1/8 | 15 3/8 | 15 3/8 | 15 5/8 | 37700 | |
40198 | TINTG | 50 | 82 | 82 1/2 | 82 1/2 | 82 | 82 | 82 3/8 | 90 | |
40199 | TIO | 0 | 278.86 | 0 | ||||||
40200 | TIOA | 0 | 0 | |||||||
40201 | TIOAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.64 | 0 | |
40202 | TIOAY | 0 | 0 | |||||||
40203 | TIPI | 0 | 0 | |||||||
40204 | TIPIF | 4000 | 19/32 | 5/8 | 5/8 | 9/16 | 9/16 | 19/32 | 42700 | |
40205 | TIR | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 200 | |
40206 | TIRE | 40000 | 13/32 | 7/16 | 7/16 | 3/8 | 3/8 | 13/32 | 256200 | |
40207 | TIREW | 2000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/8 | 1/2 | 6500 | |
40208 | TIRI | 0 | 0 | |||||||
40209 | TIRR | 0 | 0 | |||||||
40210 | TIRRE | 0 | 0 | |||||||
40211 | TIRT | 0 | 0 | |||||||
40212 | TIRTZ | 100 | 5 3/4 | 5 3/4 | 6 3/4 | 0 | ||||
40213 | TIS | 200 | 7/8 | 3/4 | 1 1/8 | 0 | ||||
40214 | TISC | 0 | 0 | |||||||
40215 | TISHX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.18 | 0 | |
40216 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
40217 | TISV | 5500 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
40218 | TISXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.67 | 4.79 | 3157 | |
40219 | TITT | 7500 | 0.6250 | 0.6562 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 27000 | |
40220 | TITXX | 0 | 0 | |||||||
40221 | TIVS | 0 | 0 | |||||||
40222 | TIX | 0 | 240.69 | 0 | ||||||
40223 | TJCI | 7500 | 2 | 1 15/16 | 2 | 0 | ||||
40224 | TJCIU | 0 | 0 | |||||||
40225 | TJCIW | 6000 | 9/32 | 9/32 | 11/32 | 0 | ||||
40226 | TJCIZ | 1000 | 7/32 | 7/32 | 11/32 | 0 | ||||
40227 | TJCK | 0 | 0 | |||||||
40228 | TJCO | 600 | 18 1/2 | 18 1/4 | 18 7/8 | 18 1/4 | 18 1/2 | 19 | 15700 | |
40229 | TJRUF | 0 | 0 | |||||||
40230 | TJS | 0 | 0 | |||||||
40231 | TJT/WS | 2000 | 4 5/16 | 3 | 3 3/4 | 0 | ||||
40232 | TJTE | 0 | 0 | |||||||
40233 | TJX/E | 0 | 0 | |||||||
40234 | TJXA | 0 | 0 | |||||||
40235 | TJXB | 0 | 0 | |||||||
40236 | TJXC | 0 | 0 | |||||||
40237 | TJXE | 0 | 0 | |||||||
40238 | TJXK | 0 | 0 | |||||||
40239 | TJXL | 0 | 0 | |||||||
40240 | TJXM | 0 | 0 | |||||||
40241 | TJXP | 0 | 0 | |||||||
40242 | TJXR | 0 | 0 | |||||||
40243 | TJXS | 0 | 0 | |||||||
40244 | TJXT | 0 | 0 | |||||||
40245 | TJXW | 0 | 0 | |||||||
40246 | TJXpC | 700 | 60 7/8 | 0 | ||||||
40247 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
40248 | TK | 200 | 29 1/8 | 0 | ||||||
40249 | TKAC | 0 | 0 | |||||||
40250 | TKAT | 500 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
40251 | TKC | 100 | 46 3/8 | 45 1/4 | 45 7/8 | 0 | ||||
40252 | TKCC | 0 | 0 | |||||||
40253 | TKCG | 0 | 0 | |||||||
40254 | TKCL | 0 | 0 | |||||||
40255 | TKCN | 0 | 0 | |||||||
40256 | TKCO | 0 | 0 | |||||||
40257 | TKCR | 0 | 0 | |||||||
40258 | TKCS | 0 | 0 | |||||||
40259 | TKCU | 0 | 0 | |||||||
40260 | TKF | 1000 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
40261 | TKFP | 0 | 0 | |||||||
40262 | TKIO | 0 | 0 | |||||||
40263 | TKIOY | 100 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 57 | 57 1/2 | 100 | |
40264 | TKIS | 0 | 0 | |||||||
40265 | TKLC | 1000 | 17 1/4 | 16 1/4 | 17 3/8 | 15 3/4 | 17 1/4 | 17 3/8 | 500500 | |
40266 | TKLN | 0 | 0 | |||||||
40267 | TKLNP | 0 | 0 | |||||||
40268 | TKM | 10000 | 9 3/4 | 9 7/8 | 10 1/8 | 0 | ||||
40269 | TKN | 300 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 41 1/8 | 41 1/2 | 300 | |
40270 | TKNC | 0 | 0 | |||||||
40271 | TKNE | 0 | 0 | |||||||
40272 | TKNI | 0 | 0 | |||||||
40273 | TKNL | 0 | 0 | |||||||
40274 | TKNN | 0 | 0 | |||||||
40275 | TKNP | 0 | 0 | |||||||
40276 | TKOC | 0 | 0 | |||||||
40277 | TKOCF | 200 | 5 15/16 | 6 1/8 | 6 1/8 | 5 15/16 | 5 15/16 | 6 1/4 | 12500 | |
40278 | TKOS | 0 | 0 | |||||||
40279 | TKR | 100 | 39 5/8 | 39 3/8 | 39 7/8 | 0 | ||||
40280 | TKRC | 0 | 0 | |||||||
40281 | TKRE | 0 | 0 | |||||||
40282 | TKRG | 0 | 0 | |||||||
40283 | TKRK | 0 | 0 | |||||||
40284 | TKRO | 0 | 0 | |||||||
40285 | TKRR | 0 | 0 | |||||||
40286 | TKRS | 0 | 0 | |||||||
40287 | TKRT | 0 | 0 | |||||||
40288 | TKRY | 0 | 0 | |||||||
40289 | TKS | 1000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 1000 | |||
40290 | TKSE | 0 | 0 | |||||||
40291 | TKSF | 0 | 0 | |||||||
40292 | TKSU | 0 | 0 | |||||||
40293 | TKTFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 | |
40294 | TKTI | 0 | 0 | |||||||
40295 | TKTX | 0 | 0 | |||||||
40296 | TL | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 5/8 | 300 | |
40297 | TLA | 0 | 181.85 | 0 | ||||||
40298 | TLAB | 8300 | 80 1/2 | 79 | 81 1/2 | 79 | 80 3/8 | 80 1/2 | 1284000 | |
40299 | TLAF | 0 | 0 | |||||||
40300 | TLAFE | 0 | 0 | |||||||
40301 | TLAM | 0 | 0 | |||||||
40302 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
40303 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
40304 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
40305 | TLB | 500 | 27 1/2 | 27 1/8 | 27 1/2 | 27 1/8 | 27 1/4 | 27 3/4 | 600 | |
40306 | TLBC | 0 | 0 | |||||||
40307 | TLBD | 0 | 0 | |||||||
40308 | TLBH | 0 | 0 | |||||||
40309 | TLBI | 0 | 0 | |||||||
40310 | TLBL | 0 | 0 | |||||||
40311 | TLBM | 0 | 0 | |||||||
40312 | TLBP | 0 | 0 | |||||||
40313 | TLBR | 0 | 0 | |||||||
40314 | TLBS | 0 | 0 | |||||||
40315 | TLBT | 0 | 0 | |||||||
40316 | TLBW | 0 | 0 | |||||||
40317 | TLC | 200 | 18 1/2 | 0 | ||||||
40318 | TLCC | 700 | 0.2500 | 0 | ||||||
40319 | TLCM | 1000 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 55500 | |
40320 | TLCO | 1000 | 0.3750 | 0.1875 | 0.4375 | 0 | ||||
40321 | TLCP | 6000 | 0.0050 | 0 | ||||||
40322 | TLCR | 0 | 0 | |||||||
40323 | TLD | 400 | 24 1/8 | 24 1/4 | 24 1/4 | 24 | 23 7/8 | 24 1/4 | 2100 | |
40324 | TLDA | 0 | 0 | |||||||
40325 | TLDC | 0 | 0 | |||||||
40326 | TLDCF | 500 | 16 1/2 | 17 7/8 | 17 7/8 | 16 1/2 | 16 1/2 | 16 3/4 | 40500 | |
40327 | TLDL | 0 | 0 | |||||||
40328 | TLDMW | 0 | 0 | |||||||
40329 | TLDS | 0 | 0 | |||||||
40330 | TLDT | 100 | 3 | 3 1/16 | 3 1/16 | 3 | 2 3/4 | 3 | 3400 | |
40331 | TLF | 2000 | 1 5/16 | 0 | ||||||
40332 | TLFD | 0 | 0 | |||||||
40333 | TLG | 0 | 0 | |||||||
40334 | TLGD | 100 | 25 1/2 | 24 1/2 | 25 1/2 | 24 1/2 | 24 3/4 | 25 1/2 | 43800 | |
40335 | TLGUX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
40336 | TLIC | 1500 | 71 1/4 | 70 3/4 | 71 1/4 | 70 3/4 | 71 | 71 3/4 | 17100 | |
40337 | TLII | 2000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 37500 | |
40338 | TLIN | 0 | 0 | |||||||
40339 | TLK | 100 | 26 1/2 | 30 1/8 | 30 1/2 | 0 | ||||
40340 | TLKT | 0 | 0 | |||||||
40341 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
40342 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
40343 | TLLE | 0 | 0 | |||||||
40344 | TLLI | 0 | 0 | |||||||
40345 | TLLL | 0 | 0 | |||||||
40346 | TLLN | 0 | 0 | |||||||
40347 | TLLT | 0 | 0 | |||||||
40348 | TLLY | 4000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.6250 | 4000 | |
40349 | TLM | 0 | 0 | |||||||
40350 | TLMD | 1800 | 31 | 30 7/8 | 31 | 30 7/8 | 30 7/8 | 31 1/4 | 10900 | |
40351 | TLMDU | 0 | 0 | |||||||
40352 | TLMDW | 600 | 24 | 23 7/8 | 24 | 23 5/8 | 23 5/8 | 26 | 1300 | |
40353 | TLMIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.41 | 0 | |
40354 | TLMT | 200 | 1.0000 | 0 | ||||||
40355 | TLMXY | 0 | 0 | |||||||
40356 | TLNK | 300 | 7.8112 | 1.4000 | 1.7500 | 0 | ||||
40357 | TLNR | 0 | 0 | |||||||
40358 | TLNT | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 2000 | |||
40359 | TLOS | 0 | 0 | |||||||
40360 | TLP | 0 | 0 | |||||||
40361 | TLPW | 0 | 0 | |||||||
40362 | TLQ | 0 | 0 | |||||||
40363 | TLRD | 0 | 0 | |||||||
40364 | TLRDF | 0 | 0 | |||||||
40365 | TLRI | 0 | 0 | |||||||
40366 | TLSI | 0 | 0 | |||||||
40367 | TLSIF | 7700 | 1 9/16 | 1 5/8 | 1 5/8 | 1 17/32 | 1 1/2 | 1 19/32 | 28200 | |
40368 | TLSN | 0 | 0 | |||||||
40369 | TLSP | 1000 | 19 7/8 | 19 7/8 | 20 | 19 7/8 | 19 3/4 | 20 | 346600 | |
40370 | TLSR | 0 | 0 | |||||||
40371 | TLSRP | 200 | 4.3750 | 4.3750 | 4.8750 | 0 | ||||
40372 | TLTK | 1000 | 4 1/4 | 4 7/32 | 4 7/16 | 4 | 4 1/8 | 4 1/4 | 119400 | |
40373 | TLTM | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 100 | |
40374 | TLTN | 200 | 39 | 36 1/2 | 39 | 35 3/4 | 38 | 39 | 120800 | |
40375 | TLV | 0 | 0 | |||||||
40376 | TLVUX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
40377 | TLX | 500 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
40378 | TLXA | 0 | 0 | |||||||
40379 | TLXAF | 2000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 7/8 | 14100 | |
40380 | TLXF | 0 | 0 | |||||||
40381 | TLXI | 0 | 0 | |||||||
40382 | TLXN | 500 | 12 3/4 | 13 15/64 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 63100 | |
40383 | TLXNG | 10 | 92 3/4 | 92 5/8 | 96 1/4 | 0 | ||||
40384 | TLZ | 500 | 24 | 24 | 24 | 24 | 23 5/8 | 24 1/8 | 500 | |
40385 | TLZB | 0 | 0 | |||||||
40386 | TLZC | 0 | 0 | |||||||
40387 | TLZD | 0 | 0 | |||||||
40388 | TLZE | 0 | 0 | |||||||
40389 | TLZI | 0 | 0 | |||||||
40390 | TLZL | 0 | 0 | |||||||
40391 | TLZM | 0 | 0 | |||||||
40392 | TLZP | 0 | 0 | |||||||
40393 | TM | 1000 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
40394 | TM.B | 0 | 0 | |||||||
40395 | TMA | 300 | 16 3/4 | 16 7/8 | 16 7/8 | 16 5/8 | 16 1/2 | 17 | 4300 | |
40396 | TMAA | 0 | 0 | |||||||
40397 | TMAE | 0 | 0 | |||||||
40398 | TMAFX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
40399 | TMAN | 0 | 0 | |||||||
40400 | TMANQ | 3000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 1/4 | 1 3/8 | 1 9/16 | 35300 | |
40401 | TMAR | 100 | 31 1/4 | 31 | 31 1/4 | 31 | 31 | 31 1/4 | 66300 | |
40402 | TMAV | 0 | 0 | |||||||
40403 | TMAVA | 1000 | 4.0000 | 3.5000 | 4.5000 | 0 | ||||
40404 | TMAVB | 0 | 0 | |||||||
40405 | TMB | 200 | 43 1/8 | 42 5/8 | 43 5/8 | 0 | ||||
40406 | TMBA | 0 | 0 | |||||||
40407 | TMBAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 | |
40408 | TMBC | 0 | 0 | |||||||
40409 | TMBI | 0 | 0 | |||||||
40410 | TMBM | 0 | 0 | |||||||
40411 | TMBR | 10000 | 19 3/4 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/2 | 20 | 74100 | |
40412 | TMBS | 300 | 8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 9500 | |
40413 | TMBUX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
40414 | TMC | 12500 | 44 1/8 | 44 7/8 | 45 3/8 | 0 | ||||
40415 | TMCA | 0 | 0 | |||||||
40416 | TMCC | 0 | 0 | |||||||
40417 | TMCD | 0 | 0 | |||||||
40418 | TMCE | 0 | 0 | |||||||
40419 | TMCF | 0 | 0 | |||||||
40420 | TMCG | 0 | 0 | |||||||
40421 | TMCH | 0 | 0 | |||||||
40422 | TMCI | 1000 | 11/16 | 3/4 | 3/4 | 11/16 | 5/8 | 1 3/32 | 10600 | |
40423 | TMCL | 0 | 0 | |||||||
40424 | TMCN | 0 | 0 | |||||||
40425 | TMCO | 0 | 0 | |||||||
40426 | TMCP | 0 | 0 | |||||||
40427 | TMCR | 0 | 0 | |||||||
40428 | TMCS | 3800 | 20.0000 | 18.0000 | 25.0000 | 0 | ||||
40429 | TMCT | 0 | 0 | |||||||
40430 | TMCV | 0 | 0 | |||||||
40431 | TMCX | 0 | 0 | |||||||
40432 | TMCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.27 | 5.40 | 34299 | |
40433 | TMCpP/WD | 0 | 0 | |||||||
40434 | TMCpPw | 0 | 0 | |||||||
40435 | TMD | 300 | 23 1/4 | 23 1/2 | 23 5/8 | 23 1/4 | 23 1/8 | 23 3/4 | 1100 | |
40436 | TMD.A | 0 | 0 | |||||||
40437 | TMDC | 0 | 0 | |||||||
40438 | TMDN | 0 | 0 | |||||||
40439 | TMDP | 0 | 0 | |||||||
40440 | TMDR | 0 | 0 | |||||||
40441 | TMDS | 0 | 0 | |||||||
40442 | TMDT | 0 | 0 | |||||||
40443 | TME | 100600 | 35 | 0 | ||||||
40444 | TMED | 200 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 47100 | |
40445 | TMEG | 0 | 0 | |||||||
40446 | TMEI | 18900 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 85800 | |
40447 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
40448 | TMEIW | 3200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 19400 | |
40449 | TMEL | 0 | 0 | |||||||
40450 | TMEP | 0 | 0 | |||||||
40451 | TMER | 0 | 0 | |||||||
40452 | TMF | 400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 400 | |||
40453 | TMFC | 0 | 0 | |||||||
40454 | TMFD | 0 | 0 | |||||||
40455 | TMFG | 0 | 0 | |||||||
40456 | TMFI | 0 | 0 | |||||||
40457 | TMFM | 0 | 0 | |||||||
40458 | TMFN | 0 | 0 | |||||||
40459 | TMFP | 0 | 0 | |||||||
40460 | TMFX | 0 | 0 | |||||||
40461 | TMGI | 500 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 6.7500 | 8.5000 | 500 | |
40462 | TMI | 600 | 2 | 1 1/2 | 2 | 0 | ||||
40463 | TMIE | 0 | 0 | |||||||
40464 | TMIL | 500 | 1.7500 | 1.7500 | 3.0000 | 0 | ||||
40465 | TMK | 200 | 47 1/8 | 47 3/8 | 47 3/4 | 0 | ||||
40466 | TMKB | 0 | 0 | |||||||
40467 | TMKG | 0 | 0 | |||||||
40468 | TMKI | 0 | 0 | |||||||
40469 | TMKK | 0 | 0 | |||||||
40470 | TMKO | 0 | 0 | |||||||
40471 | TMKR | 0 | 0 | |||||||
40472 | TMKpM | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 100 | |||
40473 | TML/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
40474 | TMLN | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 3500 | |
40475 | TMLNU | 0 | 0 | |||||||
40476 | TMLNW | 500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 500 | |
40477 | TMM/A | 300 | 6 1/2 | 6 | 6 1/4 | 0 | ||||
40478 | TMMDX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.26 | 0 | |
40479 | TMMI | 30000 | 0.1000 | 0.0800 | 0.1000 | 0.0750 | 0.0975 | 0.1000 | 1369400 | |
40480 | TMMK | 0 | 0 | |||||||
40481 | TMMR | 200 | 44.8750 | 44.8750 | 44.8750 | 44.8750 | 200 | |||
40482 | TMMXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.01 | 5.10 | 774 | |
40483 | TMN | 400 | 7 3/8 | 6 3/4 | 7 3/8 | 0 | ||||
40484 | TMNA | 10500 | 1 35/64 | 1 1/2 | 1 35/64 | 1 1/2 | 1 1/2 | 1 3/4 | 21000 | |
40485 | TMNC | 0 | 0 | |||||||
40486 | TMNE | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 15/16 | 1000 | |
40487 | TMNL | 0 | 0 | |||||||
40488 | TMNM | 0 | 0 | |||||||
40489 | TMNS | 0 | 0 | |||||||
40490 | TMNY | 0 | 0 | |||||||
40491 | TMO | 500 | 37 3/4 | 37 3/8 | 37 7/8 | 0 | ||||
40492 | TMOC | 0 | 0 | |||||||
40493 | TMOD | 0 | 0 | |||||||
40494 | TMOE | 0 | 0 | |||||||
40495 | TMOI | 0 | 0 | |||||||
40496 | TMOK | 0 | 0 | |||||||
40497 | TMOL | 0 | 0 | |||||||
40498 | TMOM | 0 | 0 | |||||||
40499 | TMON | 0 | 0 | |||||||
40500 | TMOO | 0 | 0 | |||||||
40501 | TMOP | 0 | 0 | |||||||
40502 | TMOS | 0 | 0 | |||||||
40503 | TMOT | 100 | 7.6250 | 7.0000 | 7.6250 | 0 | ||||
40504 | TMPAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
40505 | TMPB | 0 | 0 | |||||||
40506 | TMPBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
40507 | TMPX | 0 | 0 | |||||||
40508 | TMPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.23 | 5.36 | 65462 | |
40509 | TMQ | 200 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
40510 | TMQC | 0 | 0 | |||||||
40511 | TMQG | 0 | 0 | |||||||
40512 | TMQN | 0 | 0 | |||||||
40513 | TMQS | 0 | 0 | |||||||
40514 | TMQT | 0 | 0 | |||||||
40515 | TMQX | 0 | 0 | |||||||
40516 | TMQY | 0 | 0 | |||||||
40517 | TMR | 1000 | 15 | 15 5/8 | 16 1/8 | 0 | ||||
40518 | TMRA | 0 | 0 | |||||||
40519 | TMRK | 600 | 5 1/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 1300 | |
40520 | TMS | 500 | 23 1/2 | 0 | ||||||
40521 | TMSB | 0 | 0 | |||||||
40522 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
40523 | TMSL | 0 | 0 | |||||||
40524 | TMSM | 0 | 0 | |||||||
40525 | TMSN | 0 | 0 | |||||||
40526 | TMSR | 1000 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/8 | 6 3/8 | 41400 | |
40527 | TMSS | 600 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.7500 | 0.9375 | 600 | |
40528 | TMST | 0 | 0 | |||||||
40529 | TMSTA | 200 | 10 1/2 | 10 1/2 | 12 1/2 | 0 | ||||
40530 | TMSTB | 100 | 10 1/2 | 10 1/4 | 13 | 0 | ||||
40531 | TMT | 500 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
40532 | TMTB | 0 | 0 | |||||||
40533 | TMTI | 0 | 0 | |||||||
40534 | TMTN | 0 | 0 | |||||||
40535 | TMTO | 0 | 0 | |||||||
40536 | TMTOF | 0 | 0 | |||||||
40537 | TMTS | 0 | 0 | |||||||
40538 | TMTX | 300 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 7000 | |
40539 | TMUUX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
40540 | TMX | 200 | 32 1/4 | 32 7/8 | 32 7/8 | 32 1/8 | 31 5/8 | 32 1/8 | 5400 | |
40541 | TMXB | 0 | 0 | |||||||
40542 | TMXG | 0 | 0 | |||||||
40543 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
40544 | TMXN | 0 | 0 | |||||||
40545 | TMXU | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1000 | |||
40546 | TMXV | 0 | 0 | |||||||
40547 | TMXX | 4000 | 7.0000 | 6.7500 | 7.6250 | 6.7500 | 7.0000 | 7.7500 | 24200 | |
40548 | TMZ/WS | 100 | 1/4 | 1/8 | 1/2 | 0 | ||||
40549 | TMZZ | 0 | 0 | |||||||
40550 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
40551 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
40552 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
40553 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
40554 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
40555 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
40556 | TNA | 0 | 21 1/2 | 22 1/8 | 0 | |||||
40557 | TNAB | 0 | 0 | |||||||
40558 | TNABY | 0 | 0 | |||||||
40559 | TNAC | 0 | 0 | |||||||
40560 | TNAI | 0 | 0 | |||||||
40561 | TNAM | 0 | 0 | |||||||
40562 | TNAO | 0 | 0 | |||||||
40563 | TNAS | 0 | 0 | |||||||
40564 | TNAT | 0 | 0 | |||||||
40565 | TNAV | 10000 | 0.4062 | 0.4300 | 0.4300 | 0.4062 | 0.3125 | 0.4375 | 20000 | |
40566 | TNB | 600 | 38 7/8 | 38 1/2 | 39 1/2 | 0 | ||||
40567 | TNBB | 0 | 0 | |||||||
40568 | TNBC | 0 | 0 | |||||||
40569 | TNBT | 0 | 0 | |||||||
40570 | TNBY | 0 | 0 | |||||||
40571 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
40572 | TNC | 2500 | 13/16 | 3/4 | 13/16 | 3/4 | 5000 | |||
40573 | TNCO | 0 | 0 | |||||||
40574 | TNCOB | 0 | 0 | |||||||
40575 | TNCR | 3000 | 20 1/4 | 19 1/8 | 20 3/8 | 19 1/8 | 20 1/4 | 20 3/8 | 951200 | |
40576 | TNCT | 0 | 0 | |||||||
40577 | TNCX | 100 | 10 3/8 | 10 1/4 | 10 7/8 | 10 | 10 | 10 7/8 | 9700 | |
40578 | TNCXW | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 7 5/8 | 1000 | |
40579 | TNEL | 0 | 0 | |||||||
40580 | TNET | 11500 | 0.1600 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | 0.1800 | 51500 | |
40581 | TNEX | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
40582 | TNFI | 10000 | 29 3/8 | 29 1/8 | 29 5/8 | 29 1/8 | 29 3/8 | 29 1/2 | 139800 | |
40583 | TNGI | 7000 | 0.6562 | 0.5937 | 0.7187 | 0 | ||||
40584 | TNGO | 1000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 17.5000 | 1300 | |
40585 | TNH | 100 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 44 | 44 1/2 | 100 | |
40586 | TNHT | 0 | 0 | |||||||
40587 | TNI | 1000 | 6 1/8 | 0 | ||||||
40588 | TNIA | 0 | 0 | |||||||
40589 | TNIN | 0 | 0 | |||||||
40590 | TNIY | 0 | 0 | |||||||
40591 | TNL | 200 | 29 5/8 | 29 7/8 | 32 | 0 | ||||
40592 | TNL.V | 0 | 0 | |||||||
40593 | TNLA | 0 | 0 | |||||||
40594 | TNLC | 0 | 0 | |||||||
40595 | TNLE | 0 | 0 | |||||||
40596 | TNLF | 0 | 0 | |||||||
40597 | TNLM | 0 | 0 | |||||||
40598 | TNLO | 0 | 0 | |||||||
40599 | TNLP | 0 | 0 | |||||||
40600 | TNLT | 0 | 0 | |||||||
40601 | TNM | 100 | 9 7/8 | 9 7/8 | 10 3/8 | 0 | ||||
40602 | TNM.B | 0 | 0 | |||||||
40603 | TNM/B | 100 | 15 | 14 1/4 | 15 1/2 | 0 | ||||
40604 | TNMA | 0 | 0 | |||||||
40605 | TNMB | 0 | 0 | |||||||
40606 | TNMF | 0 | 0 | |||||||
40607 | TNML | 0 | 0 | |||||||
40608 | TNMR | 0 | 0 | |||||||
40609 | TNMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.32 | 3.34 | 184 | |
40610 | TNO | 200 | 24 3/8 | 23 1/8 | 24 | 0 | ||||
40611 | TNOA | 0 | 0 | |||||||
40612 | TNOC | 0 | 0 | |||||||
40613 | TNOH | 0 | 0 | |||||||
40614 | TNOI | 0 | 0 | |||||||
40615 | TNON | 0 | 0 | |||||||
40616 | TNOO | 0 | 0 | |||||||
40617 | TNOS | 0 | 0 | |||||||
40618 | TNOT | 0 | 0 | |||||||
40619 | TNOX | 0 | 0 | |||||||
40620 | TNP | 200 | 26 | 24 7/8 | 25 1/4 | 0 | ||||
40621 | TNPB | 0 | 0 | |||||||
40622 | TNPC | 0 | 0 | |||||||
40623 | TNPH | 0 | 0 | |||||||
40624 | TNPM | 0 | 0 | |||||||
40625 | TNPP | 0 | 0 | |||||||
40626 | TNPY | 0 | 0 | |||||||
40627 | TNR | 1300 | 7/8 | 7/8 | 7/8 | 7/8 | 1300 | |||
40628 | TNRG | 3100 | 0.1600 | 0.1250 | 0.1600 | 0.1250 | 0.1300 | 0.1600 | 93100 | |
40629 | TNRK | 200 | 3.1250 | 3.3750 | 4.6250 | 0 | ||||
40630 | TNS | 0 | 68.34 | 0 | ||||||
40631 | TNSI | 6000 | 14 1/2 | 14 3/8 | 14 1/2 | 14 1/8 | 14 1/8 | 15 1/8 | 589200 | |
40632 | TNSL | 2000 | 7 1/2 | 6 | 7 1/2 | 0 | ||||
40633 | TNSP | 0 | 0 | |||||||
40634 | TNSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.07 | 3.08 | 337 | |
40635 | TNTF | 0 | 0 | |||||||
40636 | TNTFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.83 | 0 | |
40637 | TNTM | 0 | 0 | |||||||
40638 | TNTMY | 0 | 9.2500 | 0 | ||||||
40639 | TNTO | 0 | 0 | |||||||
40640 | TNTT | 0 | 0 | |||||||
40641 | TNTTF | 0 | 1.3250 | 0 | ||||||
40642 | TNTU | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 2000 | |
40643 | TNTX | 1000 | 12 | 13 1/4 | 13 1/4 | 12 | 11 3/4 | 12 1/8 | 34400 | |
40644 | TNV | 100 | 30 1/8 | 29 3/4 | 30 3/8 | 0 | ||||
40645 | TNVB | 0 | 0 | |||||||
40646 | TNVI | 0 | 0 | |||||||
40647 | TNVN | 500 | 3.7500 | 2.5000 | 3.7500 | 0 | ||||
40648 | TNVS | 87 | 0.3008 | 0.3008 | 0.7488 | 0 | ||||
40649 | TNVY | 0 | 0 | |||||||
40650 | TNX | 0 | 65.47 | 65.95 | 66.08 | 65.26 | 0 | |||
40651 | TNXU | 0 | 0 | |||||||
40652 | TNXUF | 0 | 0 | |||||||
40653 | TNYXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.01 | 2.98 | 395 | |
40654 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
40655 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
40656 | TNZA | 0 | 0 | |||||||
40657 | TNZB | 0 | 0 | |||||||
40658 | TNZR | 0 | 0 | |||||||
40659 | TNZRY | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/8 | 1600 | |
40660 | TO | 700 | 15 3/4 | 0 | ||||||
40661 | TOBAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
40662 | TOBC | 500 | 35.3750 | 0 | ||||||
40663 | TOC | 1000 | 15 | 14 | 14 5/8 | 0 | ||||
40664 | TOCA | 0 | 0 | |||||||
40665 | TOCC | 0 | 0 | |||||||
40666 | TOCG | 0 | 0 | |||||||
40667 | TOCI | 0 | 0 | |||||||
40668 | TOCN | 200 | 26.5000 | 0 | ||||||
40669 | TOCO | 0 | 0 | |||||||
40670 | TOCQX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.28 | 0 | |
40671 | TOCR | 0 | 0 | |||||||
40672 | TOCS | 0 | 0 | |||||||
40673 | TOCY | 0 | 0 | |||||||
40674 | TOD | 3000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 3000 | |
40675 | TODC | 0 | 0 | |||||||
40676 | TODD | 0 | 0 | |||||||
40677 | TODDA | 2000 | 12 3/4 | 12 1/4 | 13 | 12 1/4 | 12 | 13 | 8600 | |
40678 | TODDB | 0 | 0 | |||||||
40679 | TODH | 1000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 8 7/8 | 9 1/4 | 3200 | |
40680 | TODM | 800 | 0.0500 | 0 | ||||||
40681 | TOF | 300 | 3/4 | 9/16 | 15/16 | 0 | ||||
40682 | TOFF | 25000 | 7/8 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 41500 | |
40683 | TOFFL | 3500 | 1.8750 | 1.8750 | 2.6250 | 0 | ||||
40684 | TOFFW | 3000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
40685 | TOGA | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 500 | |
40686 | TOGI | 0 | 0 | |||||||
40687 | TOIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.08 | 5.21 | 47438 | |
40688 | TOK | 300 | 9 5/8 | 9 1/8 | 9 1/2 | 0 | ||||
40689 | TOKC | 0 | 0 | |||||||
40690 | TOKI | 0 | 0 | |||||||
40691 | TOKP | 0 | 0 | |||||||
40692 | TOL | 1000 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
40693 | TOLC | 0 | 0 | |||||||
40694 | TOLG | 0 | 0 | |||||||
40695 | TOLI | 0 | 0 | |||||||
40696 | TOLL | 0 | 0 | |||||||
40697 | TOLM | 0 | 0 | |||||||
40698 | TOLN | 0 | 0 | |||||||
40699 | TOLP | 0 | 0 | |||||||
40700 | TOLR | 0 | 0 | |||||||
40701 | TOM | 100 | 58 1/8 | 57 7/8 | 58 1/8 | 57 7/8 | 57 3/4 | 58 1/4 | 200 | |
40702 | TOMA | 0 | 0 | |||||||
40703 | TOMB | 0 | 0 | |||||||
40704 | TOMD | 0 | 0 | |||||||
40705 | TOME | 0 | 0 | |||||||
40706 | TOMM | 0 | 0 | |||||||
40707 | TOMN | 0 | 0 | |||||||
40708 | TOMT | 0 | 0 | |||||||
40709 | TOMY | 0 | 0 | |||||||
40710 | TONE | 1000 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 13100 | |
40711 | TONEW | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 3900 | |
40712 | TOOL | 17500 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
40713 | TOOT | 1000 | 0.1250 | 0 | ||||||
40714 | TOP | 0 | 1486.50 | 1481.85 | 1487.59 | 1480.81 | 0 | |||
40715 | TOPM | 300 | 1 23/32 | 1 5/8 | 1 23/32 | 1 17/32 | 1 5/8 | 1 3/4 | 4900 | |
40716 | TOPP | 2000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 63100 | |
40717 | TOPS | 1500 | 1 1/4 | 1 3/16 | 1 3/8 | 0 | ||||
40718 | TORK | 2000 | 11.4375 | 0 | ||||||
40719 | TORO | 0 | 0 | |||||||
40720 | TORS | 0 | 0 | |||||||
40721 | TORT | 0 | 0 | |||||||
40722 | TORXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.50 | 4.59 | 1785 | |
40723 | TORYX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
40724 | TOS | 100 | 57 1/4 | 57 1/4 | 57 1/2 | 57 1/4 | 57 1/8 | 58 1/4 | 300 | |
40725 | TOSB | 0 | 0 | |||||||
40726 | TOSC | 0 | 0 | |||||||
40727 | TOSE | 0 | 0 | |||||||
40728 | TOSF | 0 | 0 | |||||||
40729 | TOSI | 0 | 0 | |||||||
40730 | TOSK | 0 | 0 | |||||||
40731 | TOSN | 0 | 0 | |||||||
40732 | TOSO | 0 | 0 | |||||||
40733 | TOSR | 0 | 0 | |||||||
40734 | TOST | 0 | 0 | |||||||
40735 | TOSW | 0 | 0 | |||||||
40736 | TOSX | 0 | 0 | |||||||
40737 | TOSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.83 | 4.94 | 19662 | |
40738 | TOSY | 0 | 0 | |||||||
40739 | TOSZ | 0 | 0 | |||||||
40740 | TOT | 100 | 40 1/8 | 39 1/2 | 40 | 0 | ||||
40741 | TOTA | 0 | 0 | |||||||
40742 | TOTB | 0 | 0 | |||||||
40743 | TOTE | 500 | 2 15/16 | 0 | ||||||
40744 | TOTEJ | 0 | 0 | |||||||
40745 | TOTF | 0 | 0 | |||||||
40746 | TOTH | 600 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0900 | 8600 | |
40747 | TOTL | 1000 | 7/8 | 31/32 | 31/32 | 7/8 | 7/8 | 31/32 | 9900 | |
40748 | TOTO | 0 | 0 | |||||||
40749 | TOTOY | 0 | 0 | |||||||
40750 | TOUR | 700 | 28 3/4 | 28 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 5200 | |
40751 | TOW | 1000 | 2 5/8 | 1 1/2 | 3 1/2 | 0 | ||||
40752 | TOWA | 0 | 0 | |||||||
40753 | TOWC | 0 | 0 | |||||||
40754 | TOWD | 0 | 0 | |||||||
40755 | TOWN | 0 | 0 | |||||||
40756 | TOWQ | 0 | 0 | |||||||
40757 | TOWR | 1000 | 4 5/8 | 4 7/16 | 4 5/8 | 4 7/16 | 4 1/2 | 4 5/8 | 4300 | |
40758 | TOWS | 0 | 0 | |||||||
40759 | TOWV | 1500 | 2 3/4 | 2 13/16 | 2 13/16 | 2 5/8 | 2 11/16 | 2 3/4 | 579900 | |
40760 | TOWY | 0 | 0 | |||||||
40761 | TOXC | 0 | 0 | |||||||
40762 | TOY | 200 | 31 3/8 | 31 3/4 | 32 | 31 3/8 | 31 1/4 | 31 5/8 | 3100 | |
40763 | TOYB | 0 | 0 | |||||||
40764 | TOYC | 0 | 0 | |||||||
40765 | TOYE | 0 | 0 | |||||||
40766 | TOYH | 400 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 39600 | |
40767 | TOYO | 0 | 0 | |||||||
40768 | TOYOF | 0 | 0 | |||||||
40769 | TOYOY | 300 | 48 3/8 | 48 1/4 | 48 3/8 | 48 1/4 | 48 1/4 | 48 3/8 | 20600 | |
40770 | TOYP | 0 | 0 | |||||||
40771 | TOYQ | 0 | 0 | |||||||
40772 | TOYS | 0 | 0 | |||||||
40773 | TOYT | 0 | 0 | |||||||
40774 | TOYW | 0 | 0 | |||||||
40775 | TOYX | 0 | 0 | |||||||
40776 | TPAA | 0 | 0 | |||||||
40777 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
40778 | TPACP | 1200 | 89 7/8 | 88 1/8 | 89 7/8 | 88 1/8 | 89 3/4 | 90 | 33400 | |
40779 | TPAD | 0 | 0 | |||||||
40780 | TPADA | 1100 | 5 | 4 3/4 | 5 1/4 | 4 3/4 | 5 | 5 1/8 | 107000 | |
40781 | TPADL | 1800 | 2 1/2 | 2 15/32 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 108900 | |
40782 | TPADM | 10000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 19300 | |
40783 | TPADU | 400 | 7 3/8 | 7 1/4 | 8 1/4 | 0 | ||||
40784 | TPADW | 5000 | 2 31/64 | 2 3/8 | 2 31/64 | 2 3/8 | 2 3/8 | 2 7/16 | 10000 | |
40785 | TPADZ | 11500 | 1/4 | 5/16 | 11/32 | 0 | ||||
40786 | TPAE | 600 | 6.3750 | 6.1250 | 6.5000 | 0 | ||||
40787 | TPC | 800 | 8 1/2 | 0 | ||||||
40788 | TPCE | 0 | 0 | |||||||
40789 | TPCG | 20000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 50000 | |
40790 | TPCI | 0 | 0 | |||||||
40791 | TPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.18 | 5.31 | 304 | |
40792 | TPD | 200 | 18 1/4 | 18 1/4 | 18 3/4 | 0 | ||||
40793 | TPDB | 0 | 0 | |||||||
40794 | TPDC | 0 | 0 | |||||||
40795 | TPDD | 0 | 0 | |||||||
40796 | TPDO | 0 | 0 | |||||||
40797 | TPDP | 0 | 0 | |||||||
40798 | TPEG | 5000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 77800 | |
40799 | TPEGP | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 3 1/2 | 4500 | |
40800 | TPEGZ/WS | 0 | 0 | |||||||
40801 | TPEGp | 0 | 0 | |||||||
40802 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
40803 | TPGG | 0 | 0 | |||||||
40804 | TPGp | 0 | 2 5/8 | 3 5/8 | 0 | |||||
40805 | TPH | 10000 | 5/16 | 3/16 | 15/32 | 0 | ||||
40806 | TPHE | 0 | 0 | |||||||
40807 | TPI | 1000 | 7 1/8 | 0 | ||||||
40808 | TPIE | 2000 | 3/16 | 1/4 | 1/4 | 1/8 | 1/8 | 1/4 | 60000 | |
40809 | TPIEG | 50 | 88 | 88 | 90 | 0 | ||||
40810 | TPIF | 0 | 0 | |||||||
40811 | TPIL | 0 | 0 | |||||||
40812 | TPINX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.42 | 0 | |
40813 | TPIP | 0 | 0 | |||||||
40814 | TPIPL | 0 | 0 | |||||||
40815 | TPIR | 0 | 0 | |||||||
40816 | TPK | 0 | 0 | |||||||
40817 | TPL | 200 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 1/4 | 28 3/4 | 200 | |
40818 | TPLK | 0 | 0 | |||||||
40819 | TPLNX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
40820 | TPLP | 0 | 0 | |||||||
40821 | TPLPZ | 0 | 0 | |||||||
40822 | TPLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.06 | 4.15 | 1054 | |
40823 | TPMC | 1000 | 8 1/64 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 18500 | |
40824 | TPMI | 800 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | ||||
40825 | TPN | 300 | 10 1/4 | 9 3/4 | 10 3/8 | 0 | ||||
40826 | TPNG | 0 | 0 | |||||||
40827 | TPNI | 0 | 0 | |||||||
40828 | TPNT | 1800 | 0.6250 | 0 | ||||||
40829 | TPNV | 0 | 0 | |||||||
40830 | TPNX | 0 | 0 | |||||||
40831 | TPNZ | 200 | 13 5/8 | 13 1/8 | 13 5/8 | 0 | ||||
40832 | TPO | 0 | 624.07 | 0 | ||||||
40833 | TPOA | 200 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 3 | 1000 | |
40834 | TPOP | 100 | 87.7500 | 0 | ||||||
40835 | TPP | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 39 3/8 | 2200 | |||
40836 | TPPD | 0 | 0 | |||||||
40837 | TPPG | 0 | 0 | |||||||
40838 | TPPI | 0 | 0 | |||||||
40839 | TPPP | 0 | 0 | |||||||
40840 | TPPPF | 4000 | 3 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 104600 | |
40841 | TPPS | 0 | 0 | |||||||
40842 | TPR | 500 | 8 | 7 1/2 | 7 7/8 | 0 | ||||
40843 | TPRB | 0 | 0 | |||||||
40844 | TPRC | 0 | 0 | |||||||
40845 | TPRH | 0 | 0 | |||||||
40846 | TPRO | 1000 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 1/2 | 24600 | |
40847 | TPROW | 1000 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
40848 | TPRT | 0 | 0.0200 | 0.1200 | 0 | |||||
40849 | TPRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.03 | 5.17 | 8000 | |
40850 | TPS | 1100 | 4 | 3 15/16 | 4 9/16 | 0 | ||||
40851 | TPSI | 0 | 0 | |||||||
40852 | TPSO | 0 | 0 | |||||||
40853 | TPSP | 2400 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
40854 | TPSY | 0 | 0 | |||||||
40855 | TPT | 0 | 0 | |||||||
40856 | TPTM | 500 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
40857 | TPX | 0 | 640.34 | 636.26 | 640.35 | 636.24 | 0 | |||
40858 | TPY | 200 | 3 11/16 | 0 | ||||||
40859 | TQNI | 0 | 0 | |||||||
40860 | TQNK | 0 | 0 | |||||||
40861 | TQNL | 0 | 0 | |||||||
40862 | TQNO | 0 | 0 | |||||||
40863 | TQNS | 0 | 0 | |||||||
40864 | TQNT | 1000 | 22 | 22 1/8 | 22 1/2 | 21 3/4 | 21 7/8 | 22 1/4 | 55700 | |
40865 | TQUR | 0 | 0 | |||||||
40866 | TQURF | 0 | 0 | |||||||
40867 | TR | 600 | 35 | 34 | 35 1/8 | 0 | ||||
40868 | TRA | 200 | 14 1/4 | 14 1/2 | 14 7/8 | 0 | ||||
40869 | TRAC | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 1000 | |
40870 | TRACW | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1000 | |
40871 | TRAD | 0 | 0 | |||||||
40872 | TRAH | 100 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
40873 | TRAI | 0 | 0 | |||||||
40874 | TRAK | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 1/4 | 400 | |
40875 | TRAKU | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 300 | |
40876 | TRAKW | 100 | 1/4 | 1/4 | 5/8 | 0 | ||||
40877 | TRAL | 0 | 0 | |||||||
40878 | TRAN | 0 | 838.07 | 833.08 | 838.74 | 832.04 | 0 | |||
40879 | TRAP | 0 | 0 | |||||||
40880 | TRAR | 0 | 0 | |||||||
40881 | TRAV | 1000 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 2700 | |
40882 | TRAZ | 0 | 0 | |||||||
40883 | TRB | 1000 | 79 | 78 5/8 | 79 1/4 | 0 | ||||
40884 | TRBA | 0 | 0 | |||||||
40885 | TRBB | 0 | 0 | |||||||
40886 | TRBC | 600 | 15 | 14 7/8 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 5300 | |
40887 | TRBCX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
40888 | TRBDX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
40889 | TRBF | 0 | 0 | |||||||
40890 | TRBG | 0 | 0 | |||||||
40891 | TRBI | 0 | 0 | |||||||
40892 | TRBL | 0 | 0 | |||||||
40893 | TRBM | 0 | 0 | |||||||
40894 | TRBN | 0 | 0 | |||||||
40895 | TRBO | 2000 | 13 1/8 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/8 | 13 3/8 | 55000 | |
40896 | TRBP | 0 | 0 | |||||||
40897 | TRBR | 0 | 0 | |||||||
40898 | TRBS | 10000 | 33 | 29 3/4 | 33 1/2 | 29 1/4 | 32 3/4 | 33 3/4 | 74900 | |
40899 | TRBT | 0 | 0 | |||||||
40900 | TRBU | 0 | 0 | |||||||
40901 | TRBW | 0 | 0 | |||||||
40902 | TRBX | 0 | 0 | |||||||
40903 | TRBY | 0 | 0 | |||||||
40904 | TRC | 1000 | 16 | 0 | ||||||
40905 | TRCB | 0 | 0 | |||||||
40906 | TRCD | 1000 | 2 11/32 | 2 1/8 | 2 3/8 | 2 1/8 | 2 5/16 | 2 3/8 | 61500 | |
40907 | TRCE | 0 | 0 | |||||||
40908 | TRCF | 3500 | 1.7500 | 0 | ||||||
40909 | TRCI | 3000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/16 | 4 5/16 | 5700 | |
40910 | TRCL | 0 | 0 | |||||||
40911 | TRCP | 3000 | 0.6875 | 0 | ||||||
40912 | TRCR | 1800 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 18000 | |
40913 | TRCS | 0 | 0 | |||||||
40914 | TRCW | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 3000 | |
40915 | TRDFX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
40916 | TRDN | 0 | 0 | |||||||
40917 | TRDT | 1000 | 17 1/4 | 17 | 17 1/4 | 16 5/8 | 16 1/2 | 17 1/4 | 4800 | |
40918 | TRDX | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 1/2 | 21000 | |
40919 | TRDY | 25000 | 0.0001 | 0 | ||||||
40920 | TRE | 500 | 34 1/2 | 35 1/8 | 35 5/8 | 0 | ||||
40921 | TRE.A | 0 | 0 | |||||||
40922 | TREA | 0 | 0 | |||||||
40923 | TRED | 200 | 8 3/4 | 8 11/16 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 9500 | |
40924 | TREE | 3500 | 44 1/8 | 44 1/2 | 45 | 43 3/4 | 43 5/8 | 44 3/8 | 25400 | |
40925 | TREL | 0 | 0 | |||||||
40926 | TREN | 10000 | 53 | 51 3/4 | 53 | 51 3/4 | 52 1/2 | 53 | 49400 | |
40927 | TRENG | 25 | 111 | 111 | 111 1/2 | 0 | ||||
40928 | TREQX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
40929 | TRES | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 500 | |
40930 | TRET | 0 | 0 | |||||||
40931 | TREX | 4500 | 25 3/8 | 25 3/8 | 25 3/8 | 24 7/8 | 25 1/8 | 25 3/8 | 34100 | |
40932 | TREY | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.4375 | 3600 | |
40933 | TRF | 200 | 22 1/2 | 21 7/8 | 22 3/8 | 0 | ||||
40934 | TRFA | 0 | 0 | |||||||
40935 | TRFI | 100 | 19 7/8 | 20 | 20 | 19 5/8 | 19 5/8 | 19 7/8 | 5500 | |
40936 | TRFL | 0 | 0 | |||||||
40937 | TRFN | 0 | 0 | |||||||
40938 | TRFO | 0 | 0 | |||||||
40939 | TRFP | 0 | 0 | |||||||
40940 | TRFS | 0 | 0 | |||||||
40941 | TRGA | 10000 | 0.2700 | 0.3500 | 0.4000 | 0.1900 | 0.2600 | 0.3400 | 389700 | |
40942 | TRGEX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
40943 | TRGI | 1000 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | ||||
40944 | TRGL | 200 | 2 11/16 | 2 11/16 | 3 | 0 | ||||
40945 | TRH | 300 | 69 1/8 | 69 3/4 | 70 1/8 | 0 | ||||
40946 | TRHC | 0 | 0 | |||||||
40947 | TRHE | 0 | 0 | |||||||
40948 | TRHG | 0 | 0 | |||||||
40949 | TRHN | 0 | 0 | |||||||
40950 | TRHR | 0 | 0 | |||||||
40951 | TRHS | 0 | 0 | |||||||
40952 | TRI | 700 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/8 | 31 7/8 | 700 | |
40953 | TRIA | 0 | 0 | |||||||
40954 | TRIB | 0 | 0 | |||||||
40955 | TRIBY | 1000 | 3 5/16 | 3 5/16 | 3 3/8 | 3 5/16 | 3 5/16 | 3 3/8 | 23500 | |
40956 | TRIC | 2000 | 18 1/2 | 18 | 19 | 0 | ||||
40957 | TRID | 300 | 18 1/8 | 17 5/8 | 18 1/4 | 17 1/8 | 17 7/8 | 18 1/8 | 611200 | |
40958 | TRIF | 0 | 0 | |||||||
40959 | TRIG | 3300 | 0.1100 | 0.1100 | 0.1500 | 0 | ||||
40960 | TRIL | 800 | 0.7500 | 0.5625 | 0.7500 | 0.5625 | 0.5625 | 0.7500 | 1800 | |
40961 | TRIM | 0 | 0 | |||||||
40962 | TRIN | 0 | 0 | |||||||
40963 | TRINF | 0 | 0 | |||||||
40964 | TRIP | 1100 | 20 5/8 | 21 | 21 | 20 5/8 | 20 5/8 | 21 | 1200 | |
40965 | TRIT | 2400 | 0.7500 | 0.6565 | 0.7500 | 0.6250 | 0.6875 | 0.8125 | 59500 | |
40966 | TRIW | 0 | 0 | |||||||
40967 | TRIWF | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 | 2 1/2 | 1000 | |
40968 | TRIZ | 0 | 0 | |||||||
40969 | TRIZF | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 1000 | |
40970 | TRIpA | 800 | 25 1/4 | 0 | ||||||
40971 | TRIpB | 2000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 2000 | |||
40972 | TRK | 1500 | 25 3/4 | 26 | 26 | 25 5/8 | 25 5/8 | 26 1/8 | 7000 | |
40973 | TRKA | 2400 | 16 7/8 | 16 1/4 | 17 1/2 | 0 | ||||
40974 | TRKC | 0 | 0 | |||||||
40975 | TRKE | 0 | 0 | |||||||
40976 | TRKMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
40977 | TRKR | 2500 | 0.2300 | 0.2400 | 0.2700 | 0.2300 | 0.2200 | 0.2600 | 136700 | |
40978 | TRKT | 0 | 0 | |||||||
40979 | TRKY | 0 | 0 | |||||||
40980 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
40981 | TRL | 500 | 44 3/8 | 45 1/8 | 45 3/4 | 0 | ||||
40982 | TRLF | 0 | 0 | |||||||
40983 | TRLN | 0 | 0 | |||||||
40984 | TRLVX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
40985 | TRM | 300 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | ||||
40986 | TRMB | 500 | 16 1/8 | 16 | 16 3/8 | 16 | 16 | 16 1/4 | 73500 | |
40987 | TRMCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
40988 | TRMK | 1000 | 24 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 7300 | |
40989 | TRMM | 5000 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 3/8 | 10 5/8 | 13500 | |
40990 | TRMR | 0 | 0 | |||||||
40991 | TRMS | 0 | 0 | |||||||
40992 | TRMVX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
40993 | TRMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.89 | 5.01 | 17028 | |
40994 | TRN | 400 | 33 1/4 | 33 1/4 | 33 3/4 | 0 | ||||
40995 | TRNC | 200 | 19.5000 | 0 | ||||||
40996 | TRND | 600 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 7/8 | 5 | 16800 | |
40997 | TRNE | 0 | 0 | |||||||
40998 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
40999 | TRNN | 300 | 8.0000 | 0 | ||||||
41000 | TRNR | 0 | 0 | |||||||
41001 | TRNS | 500 | 8 5/8 | 7 7/8 | 8 5/8 | 0 | ||||
41002 | TRNT | 1000 | 3 3/16 | 3 5/16 | 3 3/8 | 3 1/8 | 3 3/16 | 3 5/16 | 24800 | |
41003 | TRNX | 2000 | 0.1562 | 0.0625 | 0.2500 | 0 | ||||
41004 | TRO | 6500 | 1/2 | 0 | ||||||
41005 | TROB | 0 | 0 | |||||||
41006 | TROC | 0 | 0 | |||||||
41007 | TROL | 0 | 0 | |||||||
41008 | TROLB | 0 | 0 | |||||||
41009 | TRON | 500 | 5 1/2 | 5 7/16 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 8900 | |
41010 | TRONP | 0 | 0 | |||||||
41011 | TROO | 0 | 0 | |||||||
41012 | TROOF | 0 | 0 | |||||||
41013 | TROU | 300 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0100 | 300 | |
41014 | TROW | 1000 | 35 3/8 | 35 1/8 | 35 1/2 | 34 3/4 | 35 | 35 1/2 | 29300 | |
41015 | TROX | 0 | 0 | |||||||
41016 | TROXF | 0 | 0.9500 | 0 | ||||||
41017 | TRP | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 300 | |
41018 | TRPA | 0 | 0 | |||||||
41019 | TRPBX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
41020 | TRPC | 1000 | 0.4375 | 0.6875 | 0.6875 | 0.4375 | 0.4375 | 0.6875 | 27000 | |
41021 | TRPCE | 0 | 0 | |||||||
41022 | TRPE | 0 | 0 | |||||||
41023 | TRPI | 0 | 0 | |||||||
41024 | TRPK | 0 | 0 | |||||||
41025 | TRPL | 0 | 0 | |||||||
41026 | TRPM | 0 | 0 | |||||||
41027 | TRPP | 0 | 0 | |||||||
41028 | TRPS | 1000 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/4 | 5700 | |
41029 | TRPU | 0 | 0 | |||||||
41030 | TRQIX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | |
41031 | TRQL | 0 | 0 | |||||||
41032 | TRQLF | 0 | 0.4500 | 0.6000 | 0 | |||||
41033 | TRR | 300 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 3 3/4 | 4 3/8 | 3300 | |
41034 | TRRE | 0 | 0 | |||||||
41035 | TRRP | 0 | 0 | |||||||
41036 | TRS | 0 | 510.74 | 0 | ||||||
41037 | TRSBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
41038 | TRSC | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 59400 | |
41039 | TRSD | 900 | 3.3750 | 3.3750 | 4.5000 | 0 | ||||
41040 | TRSGX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
41041 | TRSH | 4 | 137.5008 | 0 | ||||||
41042 | TRSM | 1000 | 4 | 3 5/8 | 4 | 3 5/8 | 3 1/2 | 4 | 2100 | |
41043 | TRST | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/4 | 2600 | |
41044 | TRSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.04 | 3.04 | 950 | |
41045 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
41046 | TRTC | 500 | 4 3/4 | 4 | 4 3/4 | 0 | ||||
41047 | TRTI | 400 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
41048 | TRTMQ | 0 | 0 | |||||||
41049 | TRTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.87 | 4.98 | 7425 | |
41050 | TRU | 1000 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
41051 | TRUC | 0 | 0 | |||||||
41052 | TRUK | 200 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 8200 | |
41053 | TRUKG | 60 | 84 3/4 | 83 | 86 | 0 | ||||
41054 | TRUKH | 5 | 70 1/8 | 70 1/2 | 74 1/2 | 0 | ||||
41055 | TRUO | 3000 | 0.3328 | 0 | ||||||
41056 | TRUSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.12 | 0 | |
41057 | TRUV | 2000 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 33800 | |
41058 | TRUX | 1000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/8 | 2000 | |
41059 | TRUXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.93 | 5.06 | 1504 | |
41060 | TRV | 100 | 51 3/8 | 51 3/8 | 51 3/8 | 51 3/8 | 51 1/2 | 52 | 100 | |
41061 | TRV.W | 0 | 0 | |||||||
41062 | TRV/WS | 100 | 32 3/4 | 39 5/8 | 40 7/8 | 0 | ||||
41063 | TRVA | 0 | 0 | |||||||
41064 | TRVC | 0 | 0 | |||||||
41065 | TRVD | 0 | 0 | |||||||
41066 | TRVE | 0 | 0 | |||||||
41067 | TRVG | 0 | 0 | |||||||
41068 | TRVI | 0 | 0 | |||||||
41069 | TRVK | 0 | 0 | |||||||
41070 | TRVL | 0 | 0 | |||||||
41071 | TRVLX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
41072 | TRVN | 0 | 0 | |||||||
41073 | TRVO | 0 | 0 | |||||||
41074 | TRVR | 0 | 0 | |||||||
41075 | TRVS | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 5/8 | 1200 | |
41076 | TRVT | 0 | 0 | |||||||
41077 | TRVU | 0 | 0 | |||||||
41078 | TRVW | 0 | 0 | |||||||
41079 | TRVX | 0 | 0 | |||||||
41080 | TRVY | 0 | 0 | |||||||
41081 | TRVpA | 400 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 34400 | |||
41082 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
41083 | TRVpD | 3100 | 25 51/64 | 25 7/8 | 25 7/8 | 25 3/4 | 6200 | |||
41084 | TRVw | 0 | 40 7/8 | 42 1/2 | 0 | |||||
41085 | TRW | 100 | 93 1/2 | 93 1/8 | 94 1/8 | 0 | ||||
41086 | TRWA | 0 | 0 | |||||||
41087 | TRWB | 0 | 0 | |||||||
41088 | TRWC | 0 | 0 | |||||||
41089 | TRWD | 0 | 0 | |||||||
41090 | TRWE | 0 | 0 | |||||||
41091 | TRWF | 0 | 0 | |||||||
41092 | TRWG | 0 | 0 | |||||||
41093 | TRWH | 0 | 0 | |||||||
41094 | TRWI | 0 | 0 | |||||||
41095 | TRWK | 0 | 0 | |||||||
41096 | TRWL | 0 | 0 | |||||||
41097 | TRWM | 0 | 0 | |||||||
41098 | TRWN | 0 | 0 | |||||||
41099 | TRWO | 0 | 0 | |||||||
41100 | TRWR | 0 | 0 | |||||||
41101 | TRWS | 0 | 0 | |||||||
41102 | TRWT | 0 | 0 | |||||||
41103 | TRWW | 0 | 0 | |||||||
41104 | TRWX | 0 | 0 | |||||||
41105 | TRWpB | 200 | 416 7/8 | 350 | 450 | 0 | ||||
41106 | TRWpD | 0 | 210 3/4 | 0 | ||||||
41107 | TRX | 0 | 512.85 | 505.93 | 512.96 | 505.93 | 510.70 | 512.37 | 0 | |
41108 | TRXG | 0 | 0 | |||||||
41109 | TRXGF | 0 | 0 | |||||||
41110 | TRY | 100 | 12 1/8 | 11 1/8 | 11 1/2 | 0 | ||||
41111 | TRYA | 0 | 0 | |||||||
41112 | TRYB | 0 | 0 | |||||||
41113 | TRYC | 0 | 0 | |||||||
41114 | TRYD | 0 | 0 | |||||||
41115 | TRYG | 0 | 0 | |||||||
41116 | TRYI | 0 | 0 | |||||||
41117 | TRYL | 0 | 0 | |||||||
41118 | TRYLF | 0 | 0 | |||||||
41119 | TRYN | 0 | 0 | |||||||
41120 | TRYP | 0 | 0 | |||||||
41121 | TRYS | 0 | 0 | |||||||
41122 | TRZ | 0 | 0 | |||||||
41123 | TS | 0 | 0 | |||||||
41124 | TSA | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 26 3/4 | 27 1/2 | 200 | |
41125 | TSAA | 0 | 0 | |||||||
41126 | TSAB | 0 | 0 | |||||||
41127 | TSAC | 0 | 0 | |||||||
41128 | TSAE | 0 | 0 | |||||||
41129 | TSAH | 0 | 0 | |||||||
41130 | TSAI | 7500 | 41 3/8 | 40 1/4 | 41 1/2 | 40 | 40 3/4 | 41 1/2 | 121200 | |
41131 | TSAK | 0 | 0 | |||||||
41132 | TSAL | 0 | 0 | |||||||
41133 | TSAM | 0 | 0 | |||||||
41134 | TSAN | 0 | 0 | |||||||
41135 | TSAP | 0 | 0 | |||||||
41136 | TSAR | 2400 | 7 3/16 | 7 | 7 1/4 | 7 | 7 | 7 3/8 | 29000 | |
41137 | TSAS | 0 | 0 | |||||||
41138 | TSAT | 0 | 0 | |||||||
41139 | TSAW | 0 | 0 | |||||||
41140 | TSAX | 0 | 0 | |||||||
41141 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
41142 | TSB | 0 | 0 | |||||||
41143 | TSBF | 8100 | 13.1250 | 0 | ||||||
41144 | TSBS | 2000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 2200 | |
41145 | TSC | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 500 | |||
41146 | TSCAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
41147 | TSCC | 1000 | 40 7/8 | 38 3/4 | 42 1/4 | 38 5/8 | 40 1/2 | 40 5/8 | 334200 | |
41148 | TSCD | 0 | 0 | |||||||
41149 | TSCDF | 0 | 0 | |||||||
41150 | TSCDY | 0 | 5.2500 | 0 | ||||||
41151 | TSCE | 0 | 0 | |||||||
41152 | TSCEX | 0 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | |
41153 | TSCI | 500 | 12.7500 | 0 | ||||||
41154 | TSCN | 6000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 124500 | |
41155 | TSCO | 500 | 22 1/4 | 21 1/4 | 22 1/4 | 0 | ||||
41156 | TSCP | 2000 | 4 25/64 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 23100 | |
41157 | TSCPW | 6400 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 3/16 | 18400 | |
41158 | TSCPY | 0 | 0 | |||||||
41159 | TSCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.03 | 5.17 | 7110 | |
41160 | TSDN | 2600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2300 | 8100 | |
41161 | TSEGX | 0 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0 | |
41162 | TSEL | 0 | 0 | |||||||
41163 | TSEM | 0 | 0 | |||||||
41164 | TSEMF | 2000 | 6 3/4 | 7 1/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/8 | 116700 | |
41165 | TSET | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.7500 | 3000 | |
41166 | TSF | 0 | 2 3/4 | 4 | 0 | |||||
41167 | TSFP | 5000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0700 | 0.1200 | 6200 | |
41168 | TSFT | 300 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 16000 | |
41169 | TSG | 38700 | 31 5/8 | 33 | 33 1/4 | 31 5/8 | 31 1/2 | 31 3/4 | 10191800 | |
41170 | TSGA | 0 | 0 | |||||||
41171 | TSGAF | 0 | 0 | |||||||
41172 | TSGI | 300 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 9 7/8 | 10 3/8 | 1800 | |
41173 | TSGIU | 600 | 10.2500 | 10.2500 | 11.2500 | 0 | ||||
41174 | TSGIW | 400 | 7/8 | 7/8 | 1 | 1000 | ||||
41175 | TSGIX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
41176 | TSGT | 0 | 0 | |||||||
41177 | TSGTF | 0 | 0.3400 | 0 | ||||||
41178 | TSGUX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
41179 | TSGWX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
41180 | TSH | 300 | 13 3/8 | 0 | ||||||
41181 | TSH.A | 0 | 0 | |||||||
41182 | TSHB | 0 | 0 | |||||||
41183 | TSHC | 0 | 0 | |||||||
41184 | TSHI | 0 | 0 | |||||||
41185 | TSHK | 0 | 0 | |||||||
41186 | TSHM | 0 | 0 | |||||||
41187 | TSHO | 0 | 0 | |||||||
41188 | TSHTX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
41189 | TSHYX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
41190 | TSI | 10000 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 10500 | |||
41191 | TSI.A | 0 | 0 | |||||||
41192 | TSIC | 40000 | 0.2200 | 0.1562 | 0.3750 | 0 | ||||
41193 | TSII | 100 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 2800 | |
41194 | TSIX | 2000 | 20 1/2 | 20 1/4 | 21 | 20 | 20 | 20 1/2 | 54800 | |
41195 | TSK | 100 | 32 | 32 | 32 | 32 | 31 5/8 | 32 | 100 | |
41196 | TSKL | 0 | 0 | |||||||
41197 | TSKP | 0 | 0 | |||||||
41198 | TSKS | 0 | 0 | |||||||
41199 | TSKT | 0 | 0 | |||||||
41200 | TSKZ | 0 | 0 | |||||||
41201 | TSL | 0 | 0 | |||||||
41202 | TSLH | 6000 | 0.0010 | 0 | ||||||
41203 | TSM | 0 | 0 | |||||||
41204 | TSM.A | 0 | 0 | |||||||
41205 | TSMA | 0 | 0 | |||||||
41206 | TSMAF | 900 | 7 17/64 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 16100 | |
41207 | TSMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
41208 | TSMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.38 | 3.45 | 828 | |
41209 | TSND | 0 | 0 | |||||||
41210 | TSNG | 300 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 26900 | |
41211 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
41212 | TSNP | 0 | 0 | |||||||
41213 | TSNRX | 0 | 18.24 | 18.24 | 18.24 | 0 | ||||
41214 | TSNT | 0 | 0 | |||||||
41215 | TSNW | 0 | 0 | |||||||
41216 | TSNWW | 150000 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.2500 | 1.6250 | 150000 | |
41217 | TSNX | 0 | 0 | |||||||
41218 | TSO | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 600 | |
41219 | TSOF | 0 | 0 | |||||||
41220 | TSOG | 0 | 0 | |||||||
41221 | TSOO | 0 | 0 | |||||||
41222 | TSOR | 0 | 0 | |||||||
41223 | TSPI | 1000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
41224 | TSQD | 3000 | 0.2700 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.3125 | 21000 | |
41225 | TSR | 200 | 11 | 0 | ||||||
41226 | TSRB | 0 | 0 | |||||||
41227 | TSRG | 5000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 19400 | |
41228 | TSRI | 1500 | 18 | 18 | 18 3/4 | 16 1/2 | 17 3/4 | 18 3/4 | 52500 | |
41229 | TSRN | 0 | 0 | |||||||
41230 | TSRU | 0 | 0 | |||||||
41231 | TSRX | 0 | 0 | |||||||
41232 | TSRY | 0 | 0 | |||||||
41233 | TSS | 100 | 29 3/8 | 29 1/8 | 29 7/8 | 0 | ||||
41234 | TSSA | 0 | 0 | |||||||
41235 | TSSB | 0 | 0 | |||||||
41236 | TSSD | 0 | 0 | |||||||
41237 | TSSE | 0 | 0 | |||||||
41238 | TSSI | 600 | 0.0625 | 0 | ||||||
41239 | TSSL | 200 | 0.0001 | 0 | ||||||
41240 | TSSN | 0 | 0 | |||||||
41241 | TSSO | 0 | 0 | |||||||
41242 | TSSS | 2000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 2200 | |
41243 | TSSW | 400 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 10000 | |
41244 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
41245 | TST | 500 | 4 7/8 | 4 5/8 | 5 1/4 | 0 | ||||
41246 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
41247 | TSTI | 2100 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 3/8 | 7900 | |
41248 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
41249 | TSTM | 0 | 0 | |||||||
41250 | TSTR | 0 | 0 | |||||||
41251 | TSTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.11 | 5.25 | 18518 | |
41252 | TSTY | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | 10000 | |
41253 | TSUSX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
41254 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
41255 | TSVL | 200 | 39.2500 | 0 | ||||||
41256 | TSVUX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
41257 | TSWEX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
41258 | TSWFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
41259 | TSWIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
41260 | TSXC | 0 | 0 | |||||||
41261 | TSXCW | 0 | 0 | |||||||
41262 | TSXX | 1000 | 15 1/2 | 15 3/4 | 16 1/8 | 15 1/2 | 15 1/2 | 16 | 65200 | |
41263 | TSY | 3000 | 28 3/8 | 28 1/4 | 28 5/8 | 0 | ||||
41264 | TSYD | 0 | 0 | |||||||
41265 | TSYI | 100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2200 | |||
41266 | TSYR | 0 | 0 | |||||||
41267 | TSYS | 0 | 0 | |||||||
41268 | TSYT | 0 | 0 | |||||||
41269 | TSZ | 0 | 0 | |||||||
41270 | TSZ.A | 0 | 0 | |||||||
41271 | TT | 300 | 18 1/4 | 0 | ||||||
41272 | TTA | 0 | 183.18 | 0 | ||||||
41273 | TTB | 0 | 182.50 | 0 | ||||||
41274 | TTC | 1600 | 29 7/8 | 32 1/2 | 33 | 0 | ||||
41275 | TTCA | 0 | 0 | |||||||
41276 | TTCC | 0 | 0 | |||||||
41277 | TTCH | 0 | 0 | |||||||
41278 | TTCI | 0 | 0 | |||||||
41279 | TTCM | 0 | 0 | |||||||
41280 | TTCN | 0 | 0 | |||||||
41281 | TTCR | 0 | 0 | |||||||
41282 | TTCS | 0 | 0 | |||||||
41283 | TTCX | 0 | 0 | |||||||
41284 | TTCY | 0 | 0 | |||||||
41285 | TTE | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 1/8 | 3500 | |||
41286 | TTEC | 4000 | 28 3/4 | 30 5/8 | 31 | 28 1/4 | 28 1/4 | 28 3/4 | 321100 | |
41287 | TTEE | 0 | 0 | |||||||
41288 | TTEF | 0 | 0 | |||||||
41289 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
41290 | TTEL | 0 | 0 | |||||||
41291 | TTELF | 400 | 22 3/4 | 22 7/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/8 | 105600 | |
41292 | TTF | 500 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 18 7/8 | 19 3/8 | 1600 | |
41293 | TTFG | 0 | 0 | |||||||
41294 | TTG | 0 | 0 | |||||||
41295 | TTGL | 0 | 0 | |||||||
41296 | TTI | 3000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/8 | 3000 | |
41297 | TTIC | 0 | 0 | |||||||
41298 | TTII | 0 | 0 | |||||||
41299 | TTIPF | 0 | 0 | |||||||
41300 | TTIT | 0 | 0 | |||||||
41301 | TTIW | 1000 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2500 | 1.3750 | 1000 | |
41302 | TTIp | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 1000 | |||
41303 | TTKA | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 10000 | |
41304 | TTL | 1000 | 1 1/2 | 0 | ||||||
41305 | TTLC | 0 | 0 | |||||||
41306 | TTM | 700 | 11 1/2 | 12 1/2 | 14 3/4 | 0 | ||||
41307 | TTM.B | 0 | 0 | |||||||
41308 | TTMT | 500 | 14 | 14 | 14 | 14 | 12 3/4 | 15 | 500 | |
41309 | TTN | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/2 | 1000 | |
41310 | TTNC | 1000 | 0.5000 | 0 | ||||||
41311 | TTNE | 0 | 0 | |||||||
41312 | TTNL | 0 | 0 | |||||||
41313 | TTNP | 1000 | 11 5/8 | 11 1/4 | 11 1/2 | 0 | ||||
41314 | TTNPU | 600 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 5500 | |
41315 | TTNPW | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 0 | ||||
41316 | TTNS | 0 | 0 | |||||||
41317 | TTNW | 0 | 0 | |||||||
41318 | TTNp | 1100 | 10 5/8 | 0 | ||||||
41319 | TTO | 0 | 0 | |||||||
41320 | TTOR | 800 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4500 | 800 | |
41321 | TTOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.83 | 4.94 | 25406 | |
41322 | TTR | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 1000 | |
41323 | TTRA | 200 | 21 1/8 | 21 1/8 | 21 1/4 | 20 5/8 | 20 7/8 | 21 1/8 | 73200 | |
41324 | TTRBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.31 | 0 | |
41325 | TTRI | 0 | 0 | |||||||
41326 | TTRIF | 6500 | 5/8 | 23/32 | 23/32 | 19/32 | 19/32 | 21/32 | 365500 | |
41327 | TTRN | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7187 | 0.8125 | 1000 | |
41328 | TTRR | 100 | 22 1/4 | 22 1/2 | 22 1/2 | 21 7/8 | 22 | 22 1/4 | 197800 | |
41329 | TTRRW | 1000 | 19 5/8 | 20 | 20 | 19 1/4 | 19 3/8 | 19 5/8 | 11000 | |
41330 | TTRUX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
41331 | TTRX | 0 | 0 | |||||||
41332 | TTRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.82 | 4.91 | 1303 | |
41333 | TTS | 0 | 182.70 | 0 | ||||||
41334 | TTS.B | 0 | 0 | |||||||
41335 | TTT | 100 | 10 3/4 | 0 | ||||||
41336 | TTTN | 0 | 0 | |||||||
41337 | TTTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.00 | 5.12 | 11982 | |
41338 | TTV | 100 | 6 9/16 | 6 1/2 | 6 9/16 | 6 1/2 | 2600 | |||
41339 | TTX | 100 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | ||||
41340 | TTXA | 0 | 0 | |||||||
41341 | TTXC | 0 | 0 | |||||||
41342 | TTXG | 5000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 3/8 | 11 | 11 3/4 | 42800 | |
41343 | TTXI | 2000 | 0.4062 | 0.4062 | 0.6250 | 0 | ||||
41344 | TTXY | 0 | 0 | |||||||
41345 | TTYP | 500 | 33.5000 | 28.0000 | 33.5000 | 0 | ||||
41346 | TUBO | 1000 | 15 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 101200 | |
41347 | TUBY | 4000 | 7/32 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 30000 | |
41348 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
41349 | TUCC | 0 | 0 | |||||||
41350 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
41351 | TUDRX | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | |
41352 | TUE | 0 | 0 | |||||||
41353 | TUE+ | 0 | 0 | |||||||
41354 | TUES | 400 | 20 1/4 | 19 1/4 | 20 1/4 | 19 1/4 | 20 | 20 1/4 | 165700 | |
41355 | TUEp | 7200 | 25 1/2 | 0 | ||||||
41356 | TUEpA | 7900 | 25 3/8 | 0 | ||||||
41357 | TUEpB | 900 | 25 | 25 | 25 | 25 | 900 | |||
41358 | TUEpM | 600 | 25 | 25 | 25 | 25 | 600 | |||
41359 | TUEpN | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
41360 | TUEpO | 400 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/4 | 3400 | |||
41361 | TUFC | 0 | 0.6250 | 1.2500 | 0 | |||||
41362 | TUFF | 0 | 0 | |||||||
41363 | TUFFW | 0 | 0 | |||||||
41364 | TUG | 300 | 6 1/4 | 6 | 6 5/8 | 0 | ||||
41365 | TUGC | 0 | 0 | |||||||
41366 | TUGH | 0 | 0 | |||||||
41367 | TUGL | 0 | 0 | |||||||
41368 | TUGM | 0 | 0 | |||||||
41369 | TUGO | 1300 | 3.2500 | 3.2830 | 3.2830 | 3.2500 | 3.0000 | 3.5000 | 2800 | |
41370 | TUGS | 0 | 0 | |||||||
41371 | TULK | 0 | 0 | |||||||
41372 | TUMA | 0 | 0.0050 | 0.0500 | 0 | |||||
41373 | TUND | 0 | 0 | |||||||
41374 | TUNE | 100 | 1 17/32 | 3/4 | 7/8 | 3206100 | ||||
41375 | TUP | 100 | 48 1/8 | 47 1/8 | 48 1/8 | 47 1/8 | 47 3/4 | 48 1/8 | 400 | |
41376 | TUP.V | 0 | 0 | |||||||
41377 | TUPA | 0 | 0 | |||||||
41378 | TUPC | 0 | 0 | |||||||
41379 | TUPI | 0 | 0 | |||||||
41380 | TUPM | 0 | 0 | |||||||
41381 | TUPN | 0 | 0 | |||||||
41382 | TUPO | 0 | 0 | |||||||
41383 | TUPS | 0 | 0 | |||||||
41384 | TUPT | 0 | 0 | |||||||
41385 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
41386 | TUR | 1000 | 11 | 0 | ||||||
41387 | TURN | 400 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
41388 | TURT | 0 | 0 | |||||||
41389 | TUSC | 400 | 22 5/8 | 22 1/4 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 3200 | |
41390 | TUSEX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
41391 | TUSH | 1200 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41392 | TUSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.86 | 4.96 | 7950 | |
41393 | TUTR | 1100 | 18 3/8 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 29600 | |
41394 | TUX | 0 | 0 | |||||||
41395 | TUX.A | 0 | 0 | |||||||
41396 | TUXX | 0 | 0 | |||||||
41397 | TV | 1200 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 1/8 | 27 5/8 | 2000 | |
41398 | TVA | 200 | 25 3/4 | 25 3/4 | 25 7/8 | 25 5/8 | 8100 | |||
41399 | TVAD | 0 | 0 | |||||||
41400 | TVAFX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.76 | 0 | |
41401 | TVAS | 0 | 0 | |||||||
41402 | TVB | 2000 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 16800 | |||
41403 | TVBI | 0 | 0 | |||||||
41404 | TVBR | 0 | 0 | |||||||
41405 | TVBS | 0 | 0 | |||||||
41406 | TVCN | 1000 | 0.1250 | 0.1200 | 0.1400 | 0 | ||||
41407 | TVF | 1000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
41408 | TVGLF | 200 | 1/4 | 1/4 | 7/16 | 0 | ||||
41409 | TVGT | 0 | 0 | |||||||
41410 | TVGTF | 3000 | 1 19/32 | 1 19/32 | 1 19/32 | 1 19/32 | 1 19/32 | 1 3/4 | 3000 | |
41411 | TVGUF | 1 | 600 | 550 | 650 | 0 | ||||
41412 | TVGWF | 200 | 1/2 | 3/8 | 7/8 | 0 | ||||
41413 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
41414 | TVI/U | 0 | 0 | |||||||
41415 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
41416 | TVIN | 800 | 0.0750 | 0.0750 | 0.1000 | 0 | ||||
41417 | TVL | 200 | 13 | 13 | 13 | 13 | 400 | |||
41418 | TVLB | 0 | 0 | |||||||
41419 | TVLE | 0 | 0 | |||||||
41420 | TVLI | 3300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/32 | 1 3/8 | 30300 | |
41421 | TVLIW | 18500 | 7/16 | 1/4 | 3/8 | 0 | ||||
41422 | TVLIZ | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 19000 | |
41423 | TVLL | 0 | 0 | |||||||
41424 | TVLM | 0 | 0 | |||||||
41425 | TVLMA | 0 | 0 | |||||||
41426 | TVLX | 0 | 0 | |||||||
41427 | TVMX | 0 | 0 | |||||||
41428 | TVO | 2000 | 1 | 0 | ||||||
41429 | TVOC | 600 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
41430 | TVRE | 0 | 0 | |||||||
41431 | TVREF | 0 | 0 | |||||||
41432 | TVSI | 2000 | 0.0450 | 0.0400 | 0.0500 | 0.0375 | 0.0400 | 0.0450 | 367500 | |
41433 | TVTGF | 0 | 0 | |||||||
41434 | TVTV | 0 | 0 | |||||||
41435 | TVX | 48300 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 49600 | |
41436 | TVXC | 0 | 0 | |||||||
41437 | TVXE | 0 | 0 | |||||||
41438 | TVXG | 0 | 0 | |||||||
41439 | TVXL | 0 | 0 | |||||||
41440 | TVXO | 0 | 0 | |||||||
41441 | TVXV | 0 | 0 | |||||||
41442 | TW | 200 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
41443 | TWA | 100 | 8 13/16 | 9 3/16 | 9 1/2 | 0 | ||||
41444 | TWA.W | 0 | 0 | |||||||
41445 | TWA/WS | 100 | 7 3/8 | 5 1/8 | 5 5/8 | 0 | ||||
41446 | TWAA | 0 | 0 | |||||||
41447 | TWAB | 0 | 0 | |||||||
41448 | TWAC | 100 | 91.0000 | 0 | ||||||
41449 | TWAD | 0 | 0 | |||||||
41450 | TWAE | 0 | 0 | |||||||
41451 | TWAF | 0 | 0 | |||||||
41452 | TWAG | 0 | 0 | |||||||
41453 | TWAH | 0 | 0 | |||||||
41454 | TWAI | 0 | 0 | |||||||
41455 | TWAIN | 0 | 0 | |||||||
41456 | TWAL | 0 | 0 | |||||||
41457 | TWAM | 0 | 0 | |||||||
41458 | TWAN | 0 | 0 | |||||||
41459 | TWAO | 0 | 0 | |||||||
41460 | TWAP | 0 | 0 | |||||||
41461 | TWAQ | 0 | 0 | |||||||
41462 | TWAR | 0 | 0 | |||||||
41463 | TWAS | 0 | 0 | |||||||
41464 | TWAT | 0 | 0 | |||||||
41465 | TWAU | 0 | 0 | |||||||
41466 | TWAV | 0 | 0 | |||||||
41467 | TWAW | 0 | 0 | |||||||
41468 | TWAX | 0 | 0 | |||||||
41469 | TWAY | 0 | 0 | |||||||
41470 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
41471 | TWBA | 0 | 0 | |||||||
41472 | TWBC | 700 | 14 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 1300 | |
41473 | TWBIX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
41474 | TWC | 0 | 0 | |||||||
41475 | TWCGX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | |
41476 | TWCIX | 0 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0 | |
41477 | TWCUX | 0 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | |
41478 | TWCVX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
41479 | TWCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.79 | 4.89 | 13576 | |
41480 | TWDR | 0 | 0 | |||||||
41481 | TWE | 0 | 0 | |||||||
41482 | TWEBX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
41483 | TWEGX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | |
41484 | TWEIX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 | |
41485 | TWER | 100 | 24 | 24 | 24 1/8 | 23 7/8 | 24 | 24 1/8 | 227300 | |
41486 | TWGI | 0 | 0 | |||||||
41487 | TWGIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
41488 | TWGTX | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | |
41489 | TWH | 0 | 0 | |||||||
41490 | TWHH | 200 | 9 7/8 | 10 1/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 76800 | |
41491 | TWHHW | 1900 | 4 3/4 | 4 5/8 | 4 3/4 | 4 1/2 | 4 3/8 | 4 3/4 | 3200 | |
41492 | TWHIX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
41493 | TWI | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 200 | |
41494 | TWID | 0 | 0 | |||||||
41495 | TWIEX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
41496 | TWIH | 0 | 0 | |||||||
41497 | TWII | 0 | 0 | |||||||
41498 | TWIM | 0 | 0 | |||||||
41499 | TWIN | 200 | 18 | 16 3/4 | 18 | 0 | ||||
41500 | TWIP | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
41501 | TWIS | 0 | 0 | |||||||
41502 | TWITX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
41503 | TWIX | 0 | 0 | |||||||
41504 | TWIY | 0 | 0 | |||||||
41505 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
41506 | TWLB | 0 | 0 | |||||||
41507 | TWLBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
41508 | TWLQ | 0 | 0 | |||||||
41509 | TWLQP | 0 | 0 | |||||||
41510 | TWMC | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 6300 | |
41511 | TWN | 400 | 23 1/2 | 23 | 23 1/2 | 0 | ||||
41512 | TWNO | 0 | 0 | |||||||
41513 | TWNU | 0 | 0 | |||||||
41514 | TWOE | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 1000 | |
41515 | TWPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.83 | 4.92 | 286 | |
41516 | TWRB | 2500 | 1.0000 | 0 | ||||||
41517 | TWRGX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.30 | 0 | |
41518 | TWRSX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 20.20 | 0 | |
41519 | TWST | 0 | 0 | |||||||
41520 | TWSTY | 300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 3/8 | 300 | |
41521 | TWSV | 0 | 0 | |||||||
41522 | TWT | 0 | 0 | |||||||
41523 | TWTIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
41524 | TWTLX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
41525 | TWTSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
41526 | TWTXX | 0 | 0 | |||||||
41527 | TWUSX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
41528 | TWVLX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | |
41529 | TWWA | 0 | 0 | |||||||
41530 | TWWAR | 0 | 0 | |||||||
41531 | TWWDX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
41532 | TWWT | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 4.7500 | 500 | |
41533 | TWX | 100 | 41 5/8 | 41 1/2 | 41 7/8 | 0 | ||||
41534 | TWXA | 0 | 0 | |||||||
41535 | TWXB | 0 | 0 | |||||||
41536 | TWXC | 0 | 0 | |||||||
41537 | TWXD | 0 | 0 | |||||||
41538 | TWXE | 0 | 0 | |||||||
41539 | TWXF | 0 | 0 | |||||||
41540 | TWXG | 0 | 0 | |||||||
41541 | TWXH | 0 | 0 | |||||||
41542 | TWXI | 0 | 0 | |||||||
41543 | TWXK | 0 | 0 | |||||||
41544 | TWXL | 0 | 0 | |||||||
41545 | TWXM | 0 | 0 | |||||||
41546 | TWXN | 0 | 0 | |||||||
41547 | TWXO | 0 | 0 | |||||||
41548 | TWXP | 0 | 0 | |||||||
41549 | TWXR | 0 | 0 | |||||||
41550 | TWXS | 0 | 0 | |||||||
41551 | TWXT | 0 | 0 | |||||||
41552 | TWXV | 0 | 0 | |||||||
41553 | TWXW | 0 | 0 | |||||||
41554 | TWXX | 0 | 0 | |||||||
41555 | TWXY | 0 | 0 | |||||||
41556 | TWXZ | 0 | 0 | |||||||
41557 | TWXpT | 400 | 25 3/8 | 25 1/4 | 25 3/8 | 24 3/8 | 6900 | |||
41558 | TWYHU | 0 | 0 | |||||||
41559 | TX | 100 | 97 7/8 | 97 | 98 1/4 | 97 | 97 7/8 | 98 1/4 | 5100 | |
41560 | TXA | 0 | 510.90 | 0 | ||||||
41561 | TXAG | 2000 | 0.0312 | 0.0300 | 0.0312 | 0.0300 | 0.0250 | 0.0300 | 37000 | |
41562 | TXB | 500 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 1/8 | 700 | |
41563 | TXB.W | 0 | 0 | |||||||
41564 | TXB/WS | 6000 | 7/8 | 0 | ||||||
41565 | TXBD | 0 | 0 | |||||||
41566 | TXBI | 0 | 0 | |||||||
41567 | TXBO | 0 | 0 | |||||||
41568 | TXBS | 1000 | 23.0000 | 21.2500 | 23.0000 | 0 | ||||
41569 | TXBXX | 0 | 0 | |||||||
41570 | TXCA | 0 | 0 | |||||||
41571 | TXCAF | 0 | 0 | |||||||
41572 | TXCC | 500 | 5 1/2 | 5 5/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 241300 | |
41573 | TXCO | 12000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 3/4 | 2 3/4 | 2 7/8 | 25400 | |
41574 | TXCU | 0 | 0 | |||||||
41575 | TXCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 2.60 | 2.60 | 1273 | |
41576 | TXCpA | 1000 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 4500 | |||
41577 | TXCpB | 100 | 22 1/8 | 0 | ||||||
41578 | TXE | 0 | 0 | |||||||
41579 | TXET | 0 | 0 | |||||||
41580 | TXETM | 0 | 0 | |||||||
41581 | TXETO | 0 | 0 | |||||||
41582 | TXETP | 0 | 0 | |||||||
41583 | TXEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.01 | 3.06 | 3678 | |
41584 | TXF | 2000 | 3 | 2 1/4 | 2 3/4 | 0 | ||||
41585 | TXFM | 0 | 0 | |||||||
41586 | TXFS | 0 | 0 | |||||||
41587 | TXGI | 0 | 0 | |||||||
41588 | TXHI | 500 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 1800 | |
41589 | TXI | 3100 | 56 3/4 | 56 5/8 | 57 1/8 | 0 | ||||
41590 | TXIC | 0 | 0 | |||||||
41591 | TXID | 0 | 0 | |||||||
41592 | TXIK | 0 | 0 | |||||||
41593 | TXIL | 0 | 0 | |||||||
41594 | TXIN | 0 | 0 | |||||||
41595 | TXINP | 0 | 0 | |||||||
41596 | TXIP | 0 | 0 | |||||||
41597 | TXIS | 0 | 0 | |||||||
41598 | TXIY | 0 | 0 | |||||||
41599 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
41600 | TXLI | 1400 | 1 7/8 | 1 5/8 | 1 7/8 | 0 | ||||
41601 | TXLIW | 10000 | 3/8 | 7/16 | 5/8 | 0 | ||||
41602 | TXLIZ | 100000 | 3/8 | 5/32 | 3/8 | 0 | ||||
41603 | TXM | 100 | 19 7/8 | 19 1/8 | 19 7/8 | 19 1/8 | 700 | |||
41604 | TXMC | 0 | 0 | |||||||
41605 | TXME | 0 | 0 | |||||||
41606 | TXMN | 0 | 0 | |||||||
41607 | TXMP | 0 | 0 | |||||||
41608 | TXMR | 1000 | 0.2500 | 0.2000 | 0.2500 | 0.2000 | 0.1900 | 0.2500 | 48400 | |
41609 | TXMT | 0 | 0 | |||||||
41610 | TXMU | 0 | 0 | |||||||
41611 | TXN | 1000 | 56 1/8 | 55 1/8 | 55 1/2 | 0 | ||||
41612 | TXNA | 0 | 0 | |||||||
41613 | TXNB | 0 | 0 | |||||||
41614 | TXNC | 0 | 0 | |||||||
41615 | TXND | 0 | 0 | |||||||
41616 | TXNE | 0 | 0 | |||||||
41617 | TXNF | 0 | 0 | |||||||
41618 | TXNG | 0 | 0 | |||||||
41619 | TXNH | 0 | 0 | |||||||
41620 | TXNI | 0 | 0 | |||||||
41621 | TXNK | 0 | 0 | |||||||
41622 | TXNL | 0 | 0 | |||||||
41623 | TXNM | 0 | 0 | |||||||
41624 | TXNN | 0 | 0 | |||||||
41625 | TXNO | 0 | 0 | |||||||
41626 | TXNP | 0 | 0 | |||||||
41627 | TXNQ | 0 | 0 | |||||||
41628 | TXNR | 0 | 0 | |||||||
41629 | TXNS | 0 | 0 | |||||||
41630 | TXNT | 0 | 0 | |||||||
41631 | TXNU | 0 | 0 | |||||||
41632 | TXNV | 0 | 0 | |||||||
41633 | TXNW | 0 | 0 | |||||||
41634 | TXNX | 0 | 0 | |||||||
41635 | TXNY | 0 | 0 | |||||||
41636 | TXNZ | 0 | 0 | |||||||
41637 | TXON | 11100 | 0.0050 | 0 | ||||||
41638 | TXS | 0 | 182.58 | 0 | ||||||
41639 | TXSCL | 100 | 56.7500 | 0 | ||||||
41640 | TXSCM | 100 | 60.1000 | 0 | ||||||
41641 | TXSCN | 4100 | 97.5000 | 0 | ||||||
41642 | TXSE | 0 | 0 | |||||||
41643 | TXSLM | 25300 | 94.7700 | 0 | ||||||
41644 | TXSLN | 100 | 62.3000 | 0 | ||||||
41645 | TXSLP | 100 | 61.3750 | 60.8750 | 61.3750 | 60.8750 | 200 | |||
41646 | TXSPO | 3900 | 72.7500 | 0 | ||||||
41647 | TXSSL | 100 | 58.3500 | 0 | ||||||
41648 | TXSSM | 100 | 88.0000 | 88.0000 | 88.0000 | 88.0000 | 100 | |||
41649 | TXSSO | 400 | 95.0000 | 0 | ||||||
41650 | TXSTO | 100 | 57.1500 | 0 | ||||||
41651 | TXSU | 0 | 0 | |||||||
41652 | TXSUL | 100 | 93.9500 | 0 | ||||||
41653 | TXSUM | 100 | 63.7500 | 0 | ||||||
41654 | TXSUO | 500 | 55.3000 | 0 | ||||||
41655 | TXSUP | 400 | 57.0000 | 0 | ||||||
41656 | TXT | 200 | 87 5/8 | 87 3/4 | 87 3/4 | 87 5/8 | 87 | 87 5/8 | 300 | |
41657 | TXTA | 0 | 0 | |||||||
41658 | TXTC | 0 | 0 | |||||||
41659 | TXTD | 0 | 0 | |||||||
41660 | TXTF | 0 | 0 | |||||||
41661 | TXTG | 0 | 0 | |||||||
41662 | TXTH | 0 | 0 | |||||||
41663 | TXTI | 0 | 0 | |||||||
41664 | TXTK | 0 | 0 | |||||||
41665 | TXTL | 0 | 0 | |||||||
41666 | TXTM | 0 | 0 | |||||||
41667 | TXTN | 2000 | 13.0000 | 0 | ||||||
41668 | TXTO | 0 | 0 | |||||||
41669 | TXTP | 0 | 0 | |||||||
41670 | TXTR | 0 | 0 | |||||||
41671 | TXTT | 0 | 0 | |||||||
41672 | TXTW | 0 | 0 | |||||||
41673 | TXTX | 0 | 0 | |||||||
41674 | TXTY | 0 | 0 | |||||||
41675 | TXTpA | 100 | 173 1/2 | 0 | ||||||
41676 | TXTpB | 200 | 94 1/2 | 0 | ||||||
41677 | TXTpT | 400 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 7800 | |||
41678 | TXU | 200 | 39 3/4 | 39 3/4 | 40 | 39 3/4 | 39 3/4 | 40 1/8 | 8900 | |
41679 | TXUA | 0 | 0 | |||||||
41680 | TXUC | 0 | 0 | |||||||
41681 | TXUD | 0 | 0 | |||||||
41682 | TXUE | 0 | 0 | |||||||
41683 | TXUEP | 200 | 101.0000 | 0 | ||||||
41684 | TXUI | 0 | 0 | |||||||
41685 | TXUL | 0 | 0 | |||||||
41686 | TXUO | 0 | 0 | |||||||
41687 | TXUR | 0 | 0 | |||||||
41688 | TXUS | 0 | 0 | |||||||
41689 | TXUT | 0 | 0 | |||||||
41690 | TXUW | 0 | 0 | |||||||
41691 | TXUZ | 0 | 0 | |||||||
41692 | TXWXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.22 | 3.27 | 8798 | |
41693 | TXX | 0 | 190.36 | 187.00 | 190.40 | 187.00 | 189.89 | 190.49 | 0 | |
41694 | TXXX | 1000 | 15.5000 | 0 | ||||||
41695 | TY | 300 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
41696 | TYC | 400 | 44 1/4 | 43 7/8 | 44 3/8 | 0 | ||||
41697 | TYCB | 0 | 0 | |||||||
41698 | TYCC | 0 | 0 | |||||||
41699 | TYCE | 0 | 0 | |||||||
41700 | TYCK | 0 | 0 | |||||||
41701 | TYCL | 0 | 0 | |||||||
41702 | TYCM | 0 | 0 | |||||||
41703 | TYCN | 0 | 0 | |||||||
41704 | TYCO | 100 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
41705 | TYCT | 0 | 0 | |||||||
41706 | TYCTW | 0 | 0 | |||||||
41707 | TYCX | 0 | 0 | |||||||
41708 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
41709 | TYFC | 1000 | 9 3/8 | 9 3/4 | 10 | 9 3/8 | 9 | 10 | 4300 | |
41710 | TYGN | 1000 | 12 3/4 | 12 5/8 | 13 | 12 1/2 | 12 1/2 | 13 | 42700 | |
41711 | TYGR | 100 | 2.1250 | 2.1093 | 2.1250 | 2.0312 | 2.0312 | 2.1250 | 53200 | |
41712 | TYGRA | 0 | 0 | |||||||
41713 | TYK | 0 | 0 | |||||||
41714 | TYL | 500 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
41715 | TYLC | 0 | 0 | |||||||
41716 | TYLD | 0 | 0 | |||||||
41717 | TYLH | 0 | 0 | |||||||
41718 | TYLI | 0 | 0 | |||||||
41719 | TYLK | 0 | 0 | |||||||
41720 | TYLL | 0 | 0 | |||||||
41721 | TYLN | 0 | 0 | |||||||
41722 | TYLO | 0 | 0 | |||||||
41723 | TYLR | 0 | 0 | |||||||
41724 | TYLT | 0 | 0 | |||||||
41725 | TYLX | 0 | 0 | |||||||
41726 | TYRX | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 218000 | |
41727 | TYS | 0 | 70.39 | 0 | ||||||
41728 | TYSN | 0 | 0 | |||||||
41729 | TYSNA | 7500 | 28 1/2 | 27 7/8 | 28 1/2 | 27 7/8 | 28 1/4 | 28 1/2 | 259700 | |
41730 | TYSNB | 0 | 0 | |||||||
41731 | TYW | 500 | 10 1/8 | 10 | 10 3/4 | 0 | ||||
41732 | TYWO | 0 | 0 | |||||||
41733 | TYX | 0 | 68.40 | 68.75 | 68.88 | 68.18 | 0 | |||
41734 | TYp | 100 | 34 | 34 | 34 | 34 | 100 | |||
41735 | TZC | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 1000 | |||
41736 | TZC' | 0 | 0 | |||||||
41737 | TZC/WS | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 300 | |
41738 | TZCI | 0 | 0 | |||||||
41739 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
41740 | TZX | 0 | 493.99 | 0 | ||||||
41741 | U | 100 | 16 | 15 7/8 | 16 | 15 3/4 | 15 7/8 | 16 1/8 | 2000 | |
41742 | U.ABF | 0 | 0 | |||||||
41743 | U.ABN | 0 | 0 | |||||||
41744 | U.ABP | 0 | 0 | |||||||
41745 | U.ACO | 0 | 0 | |||||||
41746 | U.AEL | 0 | 0 | |||||||
41747 | U.AGP | 0 | 0 | |||||||
41748 | U.AGS | 0 | 0 | |||||||
41749 | U.AHM | 0 | 0 | |||||||
41750 | U.AIR | 0 | 0 | |||||||
41751 | U.ALL | 0 | 0 | |||||||
41752 | U.ALY | 0 | 0 | |||||||
41753 | U.AME | 0 | 0 | |||||||
41754 | U.ANL | 0 | 0 | |||||||
41755 | U.ANW | 0 | 0 | |||||||
41756 | U.ARR | 0 | 0 | |||||||
41757 | U.ATD | 0 | 0 | |||||||
41758 | U.ATH | 0 | 0 | |||||||
41759 | U.ATO | 0 | 0 | |||||||
41760 | U.ATR | 0 | 0 | |||||||
41761 | U.AVP | 0 | 0 | |||||||
41762 | U.AWA | 0 | 0 | |||||||
41763 | U.AWT | 0 | 0 | |||||||
41764 | U.AYL | 0 | 0 | |||||||
41765 | U.BA | 0 | 0 | |||||||
41766 | U.BAA | 0 | 0 | |||||||
41767 | U.BAB | 0 | 0 | |||||||
41768 | U.BAS | 0 | 0 | |||||||
41769 | U.BBA | 0 | 0 | |||||||
41770 | U.BBB | 0 | 0 | |||||||
41771 | U.BBS | 0 | 0 | |||||||
41772 | U.BCI | 0 | 0 | |||||||
41773 | U.BCK | 0 | 0 | |||||||
41774 | U.BCY | 0 | 0 | |||||||
41775 | U.BDE | 0 | 0 | |||||||
41776 | U.BEM | 0 | 0 | |||||||
41777 | U.BET | 0 | 0 | |||||||
41778 | U.BGA | 0 | 0 | |||||||
41779 | U.BHO | 0 | 0 | |||||||
41780 | U.BIA | 0 | 0 | |||||||
41781 | U.BIC | 0 | 0 | |||||||
41782 | U.BKI | 0 | 0 | |||||||
41783 | U.BLN | 0 | 0 | |||||||
41784 | U.BLU | 0 | 0 | |||||||
41785 | U.BNA | 0 | 0 | |||||||
41786 | U.BNZ | 0 | 0 | |||||||
41787 | U.BOC | 0 | 0 | |||||||
41788 | U.BOK | 0 | 0 | |||||||
41789 | U.BOO | 0 | 0 | |||||||
41790 | U.BOS | 0 | 0 | |||||||
41791 | U.BOW | 0 | 0 | |||||||
41792 | U.BP | 0 | 0 | |||||||
41793 | U.BPB | 0 | 0 | |||||||
41794 | U.BR | 0 | 0 | |||||||
41795 | U.BRB | 0 | 0 | |||||||
41796 | U.BRG | 0 | 0 | |||||||
41797 | U.BRR | 0 | 0 | |||||||
41798 | U.BRT | 0 | 0 | |||||||
41799 | U.BRW | 0 | 0 | |||||||
41800 | U.BS | 0 | 0 | |||||||
41801 | U.BSC | 0 | 0 | |||||||
41802 | U.BSK | 0 | 0 | |||||||
41803 | U.BT | 0 | 0 | |||||||
41804 | U.BTI | 0 | 0 | |||||||
41805 | U.BTR | 0 | 0 | |||||||
41806 | U.BUM | 0 | 0 | |||||||
41807 | U.BVI | 0 | 0 | |||||||
41808 | U.BWN | 0 | 0 | |||||||
41809 | U.BWT | 0 | 0 | |||||||
41810 | U.BXI | 0 | 0 | |||||||
41811 | U.BZC | 0 | 0 | |||||||
41812 | U.CBG | 0 | 0 | |||||||
41813 | U.CBM | 0 | 0 | |||||||
41814 | U.CBY | 0 | 0 | |||||||
41815 | U.CCJ | 0 | 0 | |||||||
41816 | U.CDM | 0 | 0 | |||||||
41817 | U.CDP | 0 | 0 | |||||||
41818 | U.CEI | 0 | 0 | |||||||
41819 | U.CEL | 0 | 0 | |||||||
41820 | U.CHB | 0 | 0 | |||||||
41821 | U.CHC | 0 | 0 | |||||||
41822 | U.CHR | 0 | 0 | |||||||
41823 | U.CHT | 0 | 0 | |||||||
41824 | U.CHV | 0 | 0 | |||||||
41825 | U.CJC | 0 | 0 | |||||||
41826 | U.CKS | 0 | 0 | |||||||
41827 | U.CLC | 0 | 0 | |||||||
41828 | U.CLM | 0 | 0 | |||||||
41829 | U.CLT | 0 | 0 | |||||||
41830 | U.CMM | 0 | 0 | |||||||
41831 | U.COS | 0 | 0 | |||||||
41832 | U.COU | 0 | 0 | |||||||
41833 | U.CPG | 0 | 0 | |||||||
41834 | U.CTD | 0 | 0 | |||||||
41835 | U.CTX | 0 | 0 | |||||||
41836 | U.CUA | 0 | 0 | |||||||
41837 | U.CVY | 0 | 0 | |||||||
41838 | U.CW | 0 | 0 | |||||||
41839 | U.CYE | 0 | 0 | |||||||
41840 | U.DAL | 0 | 0 | |||||||
41841 | U.DAN | 0 | 0 | |||||||
41842 | U.DCC | 0 | 0 | |||||||
41843 | U.DLA | 0 | 0 | |||||||
41844 | U.DLT | 0 | 0 | |||||||
41845 | U.DLY | 0 | 0 | |||||||
41846 | U.DMG | 0 | 0 | |||||||
41847 | U.DNK | 0 | 0 | |||||||
41848 | U.DRG | 0 | 0 | |||||||
41849 | U.DSC | 0 | 0 | |||||||
41850 | U.DSG | 0 | 0 | |||||||
41851 | U.DTC | 0 | 0 | |||||||
41852 | U.DTE | 0 | 0 | |||||||
41853 | U.DXN | 0 | 0 | |||||||
41854 | U.ECC | 0 | 0 | |||||||
41855 | U.EGP | 0 | 0 | |||||||
41856 | U.EK | 0 | 0 | |||||||
41857 | U.ELC | 0 | 0 | |||||||
41858 | U.ELT | 0 | 0 | |||||||
41859 | U.EMA | 0 | 0 | |||||||
41860 | U.EME | 0 | 0 | |||||||
41861 | U.EMI | 0 | 0 | |||||||
41862 | U.ERF | 0 | 0 | |||||||
41863 | U.ETP | 0 | 0 | |||||||
41864 | U.EUR | 0 | 0 | |||||||
41865 | U.EXI | 0 | 0 | |||||||
41866 | U.EXP | 0 | 0 | |||||||
41867 | U.FIS | 0 | 0 | |||||||
41868 | U.FKI | 0 | 0 | |||||||
41869 | U.FLM | 0 | 0 | |||||||
41870 | U.FLP | 0 | 0 | |||||||
41871 | U.FRC | 0 | 0 | |||||||
41872 | U.FRN | 0 | 0 | |||||||
41873 | U.FYF | 0 | 0 | |||||||
41874 | U.GAA | 0 | 0 | |||||||
41875 | U.GAC | 0 | 0 | |||||||
41876 | U.GAR | 0 | 0 | |||||||
41877 | U.GCL | 0 | 0 | |||||||
41878 | U.GEC | 0 | 0 | |||||||
41879 | U.GEL | 0 | 0 | |||||||
41880 | U.GEM | 0 | 0 | |||||||
41881 | U.GKN | 0 | 0 | |||||||
41882 | U.GLX | 0 | 0 | |||||||
41883 | U.GLY | 0 | 0 | |||||||
41884 | U.GNC | 0 | 0 | |||||||
41885 | U.GNG | 0 | 0 | |||||||
41886 | U.GNH | 0 | 0 | |||||||
41887 | U.GOA | 0 | 0 | |||||||
41888 | U.GRM | 0 | 0 | |||||||
41889 | U.GRN | 0 | 0 | |||||||
41890 | U.GUI | 0 | 0 | |||||||
41891 | U.GUS | 0 | 0 | |||||||
41892 | U.GWG | 0 | 0 | |||||||
41893 | U.HBR | 0 | 0 | |||||||
41894 | U.HBS | 0 | 0 | |||||||
41895 | U.HEL | 0 | 0 | |||||||
41896 | U.HLD | 0 | 0 | |||||||
41897 | U.HLN | 0 | 0 | |||||||
41898 | U.HMS | 0 | 0 | |||||||
41899 | U.HNS | 0 | 0 | |||||||
41900 | U.HOB | 0 | 0 | |||||||
41901 | U.HOF | 0 | 0 | |||||||
41902 | U.HOI | 0 | 0 | |||||||
41903 | U.HRK | 0 | 0 | |||||||
41904 | U.HRS | 0 | 0 | |||||||
41905 | U.HSB | 0 | 0 | |||||||
41906 | U.HTL | 0 | 0 | |||||||
41907 | U.HWD | 0 | 0 | |||||||
41908 | U.HWP | 0 | 0 | |||||||
41909 | U.HYS | 0 | 0 | |||||||
41910 | U.IBL | 0 | 0 | |||||||
41911 | U.IBS | 0 | 0 | |||||||
41912 | U.ICI | 0 | 0 | |||||||
41913 | U.ICP | 0 | 0 | |||||||
41914 | U.ICS | 0 | 0 | |||||||
41915 | U.IFZ | 0 | 0 | |||||||
41916 | U.ILA | 0 | 0 | |||||||
41917 | U.IMG | 0 | 0 | |||||||
41918 | U.IMI | 0 | 0 | |||||||
41919 | U.INC | 0 | 0 | |||||||
41920 | U.INW | 0 | 0 | |||||||
41921 | U.IOM | 0 | 0 | |||||||
41922 | U.IVS | 0 | 0 | |||||||
41923 | U.IVW | 0 | 0 | |||||||
41924 | U.IWP | 0 | 0 | |||||||
41925 | U.JMA | 0 | 0 | |||||||
41926 | U.JSG | 0 | 0 | |||||||
41927 | U.KGF | 0 | 0 | |||||||
41928 | U.KLB | 0 | 0 | |||||||
41929 | U.KLM | 0 | 0 | |||||||
41930 | U.KWI | 0 | 0 | |||||||
41931 | U.LAD | 0 | 0 | |||||||
41932 | U.LAL | 0 | 0 | |||||||
41933 | U.LAN | 0 | 0 | |||||||
41934 | U.LAR | 0 | 0 | |||||||
41935 | U.LBM | 0 | 0 | |||||||
41936 | U.LEJ | 0 | 0 | |||||||
41937 | U.LEL | 0 | 0 | |||||||
41938 | U.LEX | 0 | 0 | |||||||
41939 | U.LGE | 0 | 0 | |||||||
41940 | U.LIR | 0 | 0 | |||||||
41941 | U.LLO | 0 | 0 | |||||||
41942 | U.LOF | 0 | 0 | |||||||
41943 | U.LOG | 0 | 0 | |||||||
41944 | U.LPR | 0 | 0 | |||||||
41945 | U.LRH | 0 | 0 | |||||||
41946 | U.LSM | 0 | 0 | |||||||
41947 | U.LTS | 0 | 0 | |||||||
41948 | U.LUC | 0 | 0 | |||||||
41949 | U.LVI | 0 | 0 | |||||||
41950 | U.LWB | 0 | 0 | |||||||
41951 | U.LYC | 0 | 0 | |||||||
41952 | U.LYL | 0 | 0 | |||||||
41953 | U.MAI | 0 | 0 | |||||||
41954 | U.MAM | 0 | 0 | |||||||
41955 | U.MAP | 0 | 0 | |||||||
41956 | U.MAR | 0 | 0 | |||||||
41957 | U.MBG | 0 | 0 | |||||||
41958 | U.MCA | 0 | 0 | |||||||
41959 | U.MDE | 0 | 0 | |||||||
41960 | U.MDV | 0 | 0 | |||||||
41961 | U.MEC | 0 | 0 | |||||||
41962 | U.MEP | 0 | 0 | |||||||
41963 | U.MFG | 0 | 0 | |||||||
41964 | U.MFI | 0 | 0 | |||||||
41965 | U.MFW | 0 | 0 | |||||||
41966 | U.MGF | 0 | 0 | |||||||
41967 | U.MGN | 0 | 0 | |||||||
41968 | U.MIC | 0 | 0 | |||||||
41969 | U.MKN | 0 | 0 | |||||||
41970 | U.MLB | 0 | 0 | |||||||
41971 | U.MNR | 0 | 0 | |||||||
41972 | U.MOG | 0 | 0 | |||||||
41973 | U.MOS | 0 | 0 | |||||||
41974 | U.MRL | 0 | 0 | |||||||
41975 | U.MRW | 0 | 0 | |||||||
41976 | U.MRX | 0 | 0 | |||||||
41977 | U.MST | 0 | 0 | |||||||
41978 | U.MTY | 0 | 0 | |||||||
41979 | U.MWB | 0 | 0 | |||||||
41980 | U.MWL | 0 | 0 | |||||||
41981 | U.MXC | 0 | 0 | |||||||
41982 | U.MYH | 0 | 0 | |||||||
41983 | U.NBS | 0 | 0 | |||||||
41984 | U.NCR | 0 | 0 | |||||||
41985 | U.NEL | 0 | 0 | |||||||
41986 | U.NFC | 0 | 0 | |||||||
41987 | U.NFD | 0 | 0 | |||||||
41988 | U.NGR | 0 | 0 | |||||||
41989 | U.NIE | 0 | 0 | |||||||
41990 | U.NPW | 0 | 0 | |||||||
41991 | U.NTT | 0 | 0 | |||||||
41992 | U.NUI | 0 | 0 | |||||||
41993 | U.NVR | 0 | 0 | |||||||
41994 | U.NWB | 0 | 0 | |||||||
41995 | U.NWG | 0 | 0 | |||||||
41996 | U.NWM | 0 | 0 | |||||||
41997 | U.NWO | 0 | 0 | |||||||
41998 | U.NWS | 0 | 0 | |||||||
41999 | U.NWW | 0 | 0 | |||||||
42000 | U.NXT | 0 | 0 | |||||||
42001 | U.OXG | 0 | 0 | |||||||
42002 | U.OXI | 0 | 0 | |||||||
42003 | U.PAS | 0 | 0 | |||||||
42004 | U.PDU | 0 | 0 | |||||||
42005 | U.PER | 0 | 0 | |||||||
42006 | U.PIL | 0 | 0 | |||||||
42007 | U.PLN | 0 | 0 | |||||||
42008 | U.PO | 0 | 0 | |||||||
42009 | U.PON | 0 | 0 | |||||||
42010 | U.PRU | 0 | 0 | |||||||
42011 | U.PSI | 0 | 0 | |||||||
42012 | U.PSN | 0 | 0 | |||||||
42013 | U.PSO | 0 | 0 | |||||||
42014 | U.PWN | 0 | 0 | |||||||
42015 | U.QMO | 0 | 0 | |||||||
42016 | U.RBK | 0 | 0 | |||||||
42017 | U.RCA | 0 | 0 | |||||||
42018 | U.RCI | 0 | 0 | |||||||
42019 | U.RCO | 0 | 0 | |||||||
42020 | U.RCR | 0 | 0 | |||||||
42021 | U.RDL | 0 | 0 | |||||||
42022 | U.REE | 0 | 0 | |||||||
42023 | U.REX | 0 | 0 | |||||||
42024 | U.RFU | 0 | 0 | |||||||
42025 | U.RKX | 0 | 0 | |||||||
42026 | U.RMC | 0 | 0 | |||||||
42027 | U.RNK | 0 | 0 | |||||||
42028 | U.ROY | 0 | 0 | |||||||
42029 | U.RR | 0 | 0 | |||||||
42030 | U.RSH | 0 | 0 | |||||||
42031 | U.RTC | 0 | 0 | |||||||
42032 | U.RTO | 0 | 0 | |||||||
42033 | U.RTR | 0 | 0 | |||||||
42034 | U.RTZ | 0 | 0 | |||||||
42035 | U.RVR | 0 | 0 | |||||||
42036 | U.RYV | 0 | 0 | |||||||
42037 | U.SAL | 0 | 0 | |||||||
42038 | U.SAP | 0 | 0 | |||||||
42039 | U.SB | 0 | 0 | |||||||
42040 | U.SBD | 0 | 0 | |||||||
42041 | U.SBR | 0 | 0 | |||||||
42042 | U.SCC | 0 | 0 | |||||||
42043 | U.SCO | 0 | 0 | |||||||
42044 | U.SCT | 0 | 0 | |||||||
42045 | U.SDR | 0 | 0 | |||||||
42046 | U.SDW | 0 | 0 | |||||||
42047 | U.SEA | 0 | 0 | |||||||
42048 | U.SEB | 0 | 0 | |||||||
42049 | U.SGS | 0 | 0 | |||||||
42050 | U.SHE | 0 | 0 | |||||||
42051 | U.SHS | 0 | 0 | |||||||
42052 | U.SIN | 0 | 0 | |||||||
42053 | U.SJP | 0 | 0 | |||||||
42054 | U.SKS | 0 | 0 | |||||||
42055 | U.SKY | 0 | 0 | |||||||
42056 | U.SLA | 0 | 0 | |||||||
42057 | U.SLO | 0 | 0 | |||||||
42058 | U.SLR | 0 | 0 | |||||||
42059 | U.SMD | 0 | 0 | |||||||
42060 | U.SMG | 0 | 0 | |||||||
42061 | U.SMP | 0 | 0 | |||||||
42062 | U.SMW | 0 | 0 | |||||||
42063 | U.SN | 0 | 0 | |||||||
42064 | U.SNE | 0 | 0 | |||||||
42065 | U.SNL | 0 | 0 | |||||||
42066 | U.SNO | 0 | 0 | |||||||
42067 | U.SNW | 0 | 0 | |||||||
42068 | U.SPW | 0 | 0 | |||||||
42069 | U.SRA | 0 | 0 | |||||||
42070 | U.STA | 0 | 0 | |||||||
42071 | U.STV | 0 | 0 | |||||||
42072 | U.STY | 0 | 0 | |||||||
42073 | U.SUN | 0 | 0 | |||||||
42074 | U.SVC | 0 | 0 | |||||||
42075 | U.SVO | 0 | 0 | |||||||
42076 | U.SVT | 0 | 0 | |||||||
42077 | U.SWA | 0 | 0 | |||||||
42078 | U.SWE | 0 | 0 | |||||||
42079 | U.SWT | 0 | 0 | |||||||
42080 | U.SWW | 0 | 0 | |||||||
42081 | U.TAR | 0 | 0 | |||||||
42082 | U.TAT | 0 | 0 | |||||||
42083 | U.TAY | 0 | 0 | |||||||
42084 | U.TFH | 0 | 0 | |||||||
42085 | U.THN | 0 | 0 | |||||||
42086 | U.TI | 0 | 0 | |||||||
42087 | U.TID | 0 | 0 | |||||||
42088 | U.TIG | 0 | 0 | |||||||
42089 | U.TIH | 0 | 0 | |||||||
42090 | U.TKN | 0 | 0 | |||||||
42091 | U.TMS | 0 | 0 | |||||||
42092 | U.TN | 0 | 0 | |||||||
42093 | U.TOM | 0 | 0 | |||||||
42094 | U.TPH | 0 | 0 | |||||||
42095 | U.TPT | 0 | 0 | |||||||
42096 | U.TRA | 0 | 0 | |||||||
42097 | U.TRS | 0 | 0 | |||||||
42098 | U.TSB | 0 | 0 | |||||||
42099 | U.TSC | 0 | 0 | |||||||
42100 | U.TWO | 0 | 0 | |||||||
42101 | U.TWT | 0 | 0 | |||||||
42102 | U.UBI | 0 | 0 | |||||||
42103 | U.UCH | 0 | 0 | |||||||
42104 | U.UDS | 0 | 0 | |||||||
42105 | U.UFI | 0 | 0 | |||||||
42106 | U.ULV | 0 | 0 | |||||||
42107 | U.UNI | 0 | 0 | |||||||
42108 | U.UNT | 0 | 0 | |||||||
42109 | U.UNW | 0 | 0 | |||||||
42110 | U.USH | 0 | 0 | |||||||
42111 | U.UUT | 0 | 0 | |||||||
42112 | U.VBR | 0 | 0 | |||||||
42113 | U.VIC | 0 | 0 | |||||||
42114 | U.VOD | 0 | 0 | |||||||
42115 | U.VTR | 0 | 0 | |||||||
42116 | U.WBS | 0 | 0 | |||||||
42117 | U.WBY | 0 | 0 | |||||||
42118 | U.WDC | 0 | 0 | |||||||
42119 | U.WDJ | 0 | 0 | |||||||
42120 | U.WEI | 0 | 0 | |||||||
42121 | U.WHI | 0 | 0 | |||||||
42122 | U.WHS | 0 | 0 | |||||||
42123 | U.WKS | 0 | 0 | |||||||
42124 | U.WLC | 0 | 0 | |||||||
42125 | U.WLM | 0 | 0 | |||||||
42126 | U.WLY | 0 | 0 | |||||||
42127 | U.WMP | 0 | 0 | |||||||
42128 | U.WPP | 0 | 0 | |||||||
42129 | U.WUI | 0 | 0 | |||||||
42130 | U.WWT | 0 | 0 | |||||||
42131 | U.WXW | 0 | 0 | |||||||
42132 | U.XEN | 0 | 0 | |||||||
42133 | U.YEL | 0 | 0 | |||||||
42134 | U.YTV | 0 | 0 | |||||||
42135 | U.YWT | 0 | 0 | |||||||
42136 | U.ZCH | 0 | 0 | |||||||
42137 | U.ZEN | 0 | 0 | |||||||
42138 | UA | 300 | 15 3/4 | 0 | ||||||
42139 | UACA | 1000 | 17 | 17 | 17 | 17 | 17 | 17 1/4 | 1000 | |
42140 | UACI | 0 | 0 | |||||||
42141 | UACQ | 11000 | 1.1250 | 0.9375 | 1.3125 | 300 | ||||
42142 | UAGI | 0 | 0 | |||||||
42143 | UAH | 400 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/4 | 6 3/4 | 2400 | |
42144 | UAHP | 0 | 0 | |||||||
42145 | UAHS | 0 | 0 | |||||||
42146 | UAHV | 0 | 0 | |||||||
42147 | UAIRA | 11000 | 0.1100 | 0 | ||||||
42148 | UAL | 100 | 43 1/2 | 44 7/8 | 46 7/8 | 0 | ||||
42149 | UALA | 0 | 0 | |||||||
42150 | UALB | 0 | 0 | |||||||
42151 | UALC | 0 | 0 | |||||||
42152 | UALD | 0 | 0 | |||||||
42153 | UALE | 0 | 0 | |||||||
42154 | UALF | 0 | 0 | |||||||
42155 | UALG | 0 | 0 | |||||||
42156 | UALH | 0 | 0 | |||||||
42157 | UALI | 0 | 0 | |||||||
42158 | UALL | 0 | 0 | |||||||
42159 | UALM | 0 | 0 | |||||||
42160 | UALN | 0 | 0 | |||||||
42161 | UALO | 0 | 0 | |||||||
42162 | UALQ | 0 | 0 | |||||||
42163 | UALR | 0 | 0 | |||||||
42164 | UALS | 0 | 0 | |||||||
42165 | UALT | 0 | 0 | |||||||
42166 | UALV | 0 | 0 | |||||||
42167 | UALX | 0 | 0 | |||||||
42168 | UALY | 0 | 0 | |||||||
42169 | UALZ | 0 | 0 | |||||||
42170 | UALpB | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/4 | 33 3/4 | 200 | |
42171 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
42172 | UAM | 1000 | 23 7/8 | 24 1/4 | 24 5/8 | 0 | ||||
42173 | UAMA | 0 | 0 | |||||||
42174 | UAMI | 0 | 0 | |||||||
42175 | UAMP | 0 | 0 | |||||||
42176 | UAMR | 0 | 0 | |||||||
42177 | UAMW | 0 | 0 | |||||||
42178 | UAMY | 500 | 0.0625 | 1.1600 | 1.1600 | 0.0625 | 102100 | |||
42179 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
42180 | UAN | 0 | 0 | |||||||
42181 | UAP | 0 | 0 | |||||||
42182 | UAP.A | 0 | 0 | |||||||
42183 | UASG | 1000 | 4.3750 | 4.5000 | 5.5000 | 0 | ||||
42184 | UASI | 3000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/2 | 7 7/8 | 6100 | |
42185 | UATXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.91 | 5.03 | 821 | |
42186 | UATY | 4400 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
42187 | UATYP | 500 | 6.5000 | 5.5000 | 7.7500 | 0 | ||||
42188 | UBAN | 2000 | 40 1/4 | 38 1/2 | 40 1/2 | 38 1/2 | 40 | 40 1/2 | 19700 | |
42189 | UBBG | 0 | 0 | |||||||
42190 | UBCD | 100 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 14300 | |
42191 | UBCP | 600 | 18 1/4 | 17 1/2 | 18 1/2 | 0 | ||||
42192 | UBET | 500 | 4.7500 | 4.0000 | 4.7500 | 0 | ||||
42193 | UBFO | 200 | 38.0000 | 0 | ||||||
42194 | UBK | 0 | 0 | |||||||
42195 | UBKC | 0 | 0 | |||||||
42196 | UBKE | 0 | 0 | |||||||
42197 | UBKR | 0 | 0 | |||||||
42198 | UBMT | 200 | 18 1/2 | 19 1/8 | 19 1/8 | 18 1/2 | 18 1/2 | 19 1/4 | 400 | |
42199 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
42200 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
42201 | UBNRF | 10000 | 0.1300 | 0 | ||||||
42202 | UBPA | 0 | 0 | |||||||
42203 | UBRI | 0 | 0 | |||||||
42204 | UBS | 700 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 12 | 2000 | |
42205 | UBS.W | 0 | 0 | |||||||
42206 | UBS/WS | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 1200 | |||
42207 | UBSA | 0 | 0 | |||||||
42208 | UBSC | 2200 | 15 51/64 | 15 1/4 | 16 | 0 | ||||
42209 | UBSF | 0 | 0 | |||||||
42210 | UBSH | 100 | 25 1/2 | 25 | 26 | 0 | ||||
42211 | UBSI | 1000 | 30 1/8 | 30 1/4 | 30 1/4 | 30 | 29 1/2 | 30 1/4 | 4200 | |
42212 | UBSK | 0 | 0 | |||||||
42213 | UBSR | 0 | 0 | |||||||
42214 | UBSS | 0 | 0 | |||||||
42215 | UBSZ | 0 | 0 | |||||||
42216 | UBTA | 0 | 0 | |||||||
42217 | UBTP | 100 | 40.2500 | 0 | ||||||
42218 | UBZC | 0 | 0 | |||||||
42219 | UCAP | 40000 | 0.3937 | 0.1875 | 0.5000 | 0 | ||||
42220 | UCAR | 5000 | 24 1/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 47100 | |
42221 | UCAXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.08 | 3.06 | 3149 | |
42222 | UCBXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.60 | 2.58 | 933 | |
42223 | UCC | 3000 | 48 3/4 | 48 5/8 | 49 1/8 | 0 | ||||
42224 | UCCAF | 0 | 0 | |||||||
42225 | UCCC | 0 | 0 | |||||||
42226 | UCCI | 0 | 0 | |||||||
42227 | UCCK | 0 | 0 | |||||||
42228 | UCCL | 0 | 0 | |||||||
42229 | UCCM | 0 | 0 | |||||||
42230 | UCCR | 0 | 0 | |||||||
42231 | UCCS | 0 | 0 | |||||||
42232 | UCCT | 0 | 0 | |||||||
42233 | UCFC | 2500 | 31 13/16 | 31 1/2 | 32 1/4 | 0 | ||||
42234 | UCFCP | 1000 | 57 3/4 | 56 5/8 | 57 1/2 | 0 | ||||
42235 | UCHM | 1000 | 14 1/2 | 0 | ||||||
42236 | UCI/WS | 0 | 0 | |||||||
42237 | UCIA | 2000 | 3 | 4 1/8 | 5 1/8 | 258900 | ||||
42238 | UCIC | 6900 | 0.2812 | 0.2812 | 0.3437 | 0 | ||||
42239 | UCIT | 500 | 21 3/4 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 10000 | |
42240 | UCITP | 0 | 0 | |||||||
42241 | UCIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.93 | 2.92 | 370 | |
42242 | UCKS | 0 | 0 | |||||||
42243 | UCL | 100 | 37 5/8 | 36 3/4 | 37 5/8 | 36 3/4 | 37 3/8 | 37 3/4 | 5400 | |
42244 | UCLA | 0 | 0 | |||||||
42245 | UCLB | 0 | 0 | |||||||
42246 | UCLC | 0 | 0 | |||||||
42247 | UCLF | 0 | 0 | |||||||
42248 | UCLG | 0 | 0 | |||||||
42249 | UCLI | 0 | 0 | |||||||
42250 | UCLL | 0 | 0 | |||||||
42251 | UCLN | 0 | 0 | |||||||
42252 | UCLO | 0 | 0 | |||||||
42253 | UCLP | 0 | 0 | |||||||
42254 | UCLR | 0 | 0 | |||||||
42255 | UCLS | 0 | 0 | |||||||
42256 | UCLT | 0 | 0 | |||||||
42257 | UCM | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 25 7/8 | 1700 | |
42258 | UCMA | 0 | 0 | |||||||
42259 | UCMB | 0 | 0 | |||||||
42260 | UCMC | 0 | 0 | |||||||
42261 | UCMD | 0 | 0 | |||||||
42262 | UCMG | 0 | 0 | |||||||
42263 | UCMH | 0 | 0 | |||||||
42264 | UCMI | 0 | 0 | |||||||
42265 | UCMK | 0 | 0 | |||||||
42266 | UCMM | 0 | 0 | |||||||
42267 | UCMO | 0 | 0 | |||||||
42268 | UCMP | 1000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 5/8 | 5 1/2 | 5 3/4 | 22700 | |
42269 | UCMS | 0 | 0 | |||||||
42270 | UCMT | 0 | 0 | |||||||
42271 | UCMX | 0 | 0 | |||||||
42272 | UCNO | 3000 | 1.7500 | 1.2500 | 2.0000 | 0 | ||||
42273 | UCNS | 30000 | 0.1750 | 0.1420 | 0.1800 | 0.1420 | 0.1650 | 0.1800 | 564000 | |
42274 | UCNY | 0 | 0 | |||||||
42275 | UCO | 100 | 25 | 21 5/8 | 22 1/4 | 0 | ||||
42276 | UCOA | 100 | 8.0000 | 8.0000 | 8.7500 | 0 | ||||
42277 | UCOI | 0 | 0 | |||||||
42278 | UCON | 0 | 0 | |||||||
42279 | UCOP | 0 | 0 | |||||||
42280 | UCOPM | 0 | 0 | |||||||
42281 | UCOPP | 0 | 0 | |||||||
42282 | UCOR | 5000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 3/8 | 10100 | |
42283 | UCP | 0 | 0 | |||||||
42284 | UCR | 10000 | 39 7/8 | 40 3/4 | 41 1/8 | 0 | ||||
42285 | UCRT | 0 | 0 | |||||||
42286 | UCS | 0 | 0 | |||||||
42287 | UCS.A | 0 | 0 | |||||||
42288 | UCS.B | 0 | 0 | |||||||
42289 | UCSI | 0 | 0 | |||||||
42290 | UCSIF | 0 | 0.3500 | 0 | ||||||
42291 | UCSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.42 | 4.52 | 633 | |
42292 | UCTN | 5000 | 1 1/16 | 31/32 | 1 1/8 | 0 | ||||
42293 | UCTNW | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
42294 | UCTNZ | 7200 | 1/16 | 1/32 | 1/16 | 0 | ||||
42295 | UCU | 500 | 27 5/8 | 27 | 27 3/8 | 0 | ||||
42296 | UCUB | 0 | 0 | |||||||
42297 | UCUC | 0 | 0 | |||||||
42298 | UCUE | 0 | 0 | |||||||
42299 | UCUG | 0 | 0 | |||||||
42300 | UCUH | 0 | 0 | |||||||
42301 | UCUI | 0 | 0 | |||||||
42302 | UCUL | 0 | 0 | |||||||
42303 | UCUM | 0 | 0 | |||||||
42304 | UCUN | 0 | 0 | |||||||
42305 | UCUO | 0 | 0 | |||||||
42306 | UCUP | 0 | 0 | |||||||
42307 | UCUR | 0 | 0 | |||||||
42308 | UCUS | 0 | 0 | |||||||
42309 | UCUT | 0 | 0 | |||||||
42310 | UCUW | 0 | 0 | |||||||
42311 | UCUX | 0 | 0 | |||||||
42312 | UCUY | 0 | 0 | |||||||
42313 | UCUpA | 14000 | 25 13/32 | 25 13/32 | 25 13/32 | 25 13/32 | 14000 | |||
42314 | UCUpC | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 1900 | |||
42315 | UDCH | 0 | 0 | |||||||
42316 | UDCI | 500 | 33 1/2 | 34 | 34 | 33 1/2 | 33 | 34 | 1600 | |
42317 | UDCNQ | 1200 | 0.1500 | 0 | ||||||
42318 | UDCO | 0 | 0 | |||||||
42319 | UDCOO | 0 | 0 | |||||||
42320 | UDCOQ | 0 | 0 | |||||||
42321 | UDCP | 0 | 0 | |||||||
42322 | UDCPQ | 0 | 0 | |||||||
42323 | UDG | 0 | 0 | |||||||
42324 | UDI | 1500 | 20 1/4 | 0 | ||||||
42325 | UDIB | 0 | 0 | |||||||
42326 | UDIC | 0 | 0 | |||||||
42327 | UDIG | 0 | 0 | |||||||
42328 | UDIK | 0 | 0 | |||||||
42329 | UDIO | 0 | 0 | |||||||
42330 | UDIP | 0 | 0 | |||||||
42331 | UDIV | 0 | 0 | |||||||
42332 | UDIX | 0 | 0 | |||||||
42333 | UDL | 800 | 7 | 0 | ||||||
42334 | UDLA | 0 | 0 | |||||||
42335 | UDLD | 0 | 0 | |||||||
42336 | UDLL | 0 | 0 | |||||||
42337 | UDLN | 0 | 0 | |||||||
42338 | UDLO | 0 | 0 | |||||||
42339 | UDLR | 0 | 0 | |||||||
42340 | UDLS | 0 | 0 | |||||||
42341 | UDLT | 0 | 0 | |||||||
42342 | UDR | 500 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 500 | |
42343 | UDRE | 0 | 0 | |||||||
42344 | UDRR | 0 | 0 | |||||||
42345 | UDRT | 0 | 0 | |||||||
42346 | UDRpA | 100 | 26 | 0 | ||||||
42347 | UDSI | 0 | 0 | |||||||
42348 | UEIC | 1000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 14900 | |
42349 | UELM | 0 | 0 | |||||||
42350 | UELMI | 200 | 22.5000 | 0 | ||||||
42351 | UELMO | 100 | 53.0000 | 0 | ||||||
42352 | UENA | 0 | 0 | |||||||
42353 | UENB | 0 | 0 | |||||||
42354 | UEP | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/8 | 37 5/8 | 200 | |
42355 | UEPC | 0 | 0 | |||||||
42356 | UEPCN | 300 | 62.0000 | 0 | ||||||
42357 | UEPCP | 100 | 60.3500 | 0 | ||||||
42358 | UEPL | 0 | 0 | |||||||
42359 | UEPR | 0 | 0 | |||||||
42360 | UEPpA | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 100 | |||
42361 | UEPpC | 200 | 56 | 0 | ||||||
42362 | UEPpD | 2500 | 62 1/2 | 0 | ||||||
42363 | UEPpE | 24170 | 65 61/64 | 0 | ||||||
42364 | UEPpG | 10000 | 94 3/4 | 0 | ||||||
42365 | UEPpI | 1470 | 101 3/8 | 0 | ||||||
42366 | UESSQ | 1000 | 0.0010 | 0 | ||||||
42367 | UFBC | 2000 | 1.5000 | 0 | ||||||
42368 | UFC | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 3/8 | 34 3/4 | 200 | |
42369 | UFCC | 0 | 0 | |||||||
42370 | UFCE | 0 | 0 | |||||||
42371 | UFCI | 10000 | 0.2425 | 0.2500 | 0.4375 | 0 | ||||
42372 | UFCS | 900 | 31 | 31 | 31 | 30 | 30 | 33 1/2 | 2700 | |
42373 | UFD | 0 | 0 | |||||||
42374 | UFD.A | 0 | 0 | |||||||
42375 | UFD.B | 0 | 0 | |||||||
42376 | UFD/A | 100 | 1 3/4 | 0 | ||||||
42377 | UFD/B | 1000 | 1 13/16 | 0 | ||||||
42378 | UFDA | 0 | 0 | |||||||
42379 | UFDB | 0 | 0 | |||||||
42380 | UFDS | 0 | 0 | |||||||
42381 | UFEM | 500 | 23 1/4 | 23 1/4 | 23 1/2 | 22 1/2 | 23 1/4 | 23 3/4 | 22400 | |
42382 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
42383 | UFFL | 0 | 0 | |||||||
42384 | UFFLW | 0 | 0 | |||||||
42385 | UFGI | 0 | 0 | |||||||
42386 | UFI | 1000 | 27 1/2 | 26 3/4 | 27 1/8 | 0 | ||||
42387 | UFIC | 0 | 0 | |||||||
42388 | UFIF | 0 | 0 | |||||||
42389 | UFIS | 0 | 0 | |||||||
42390 | UFISP | 0 | 0 | |||||||
42391 | UFIT | 0 | 0 | |||||||
42392 | UFIV | 0 | 0 | |||||||
42393 | UFLTX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
42394 | UFLXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.00 | 3.05 | 666 | |
42395 | UFMG | 300 | 13 1/2 | 13 1/2 | 14 3/4 | 0 | ||||
42396 | UFP | 600 | 5 3/8 | 0 | ||||||
42397 | UFPI | 500 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 4500 | |
42398 | UFPT | 3000 | 6 1/8 | 5 7/8 | 6 1/8 | 287000 | ||||
42399 | UFR | 0 | 0 | |||||||
42400 | UFRB | 0 | 0 | |||||||
42401 | UFRM | 500 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 7 1/2 | 8 1/4 | 500 | |
42402 | UFX | 1000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 1200 | |||
42403 | UFXC | 0 | 0 | |||||||
42404 | UFXG | 0 | 0 | |||||||
42405 | UG | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 300 | |||
42406 | UGEN | 0 | 0 | |||||||
42407 | UGI | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 23 1/8 | 100 | |
42408 | UGID | 0 | 0 | |||||||
42409 | UGII | 0 | 0 | |||||||
42410 | UGIL | 0 | 0 | |||||||
42411 | UGIN | 0 | 0 | |||||||
42412 | UGIR | 0 | 0 | |||||||
42413 | UGIS | 0 | 0 | |||||||
42414 | UGIY | 0 | 0 | |||||||
42415 | UGLY | 500 | 13 | 13 5/8 | 13 5/8 | 13 | 13 | 13 1/4 | 39900 | |
42416 | UGNE | 3000 | 2 1/4 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/4 | 2 9/32 | 136500 | |
42417 | UGNEZ | 7500 | 1/32 | 1/32 | 3/32 | 0 | ||||
42418 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
42419 | UGS | 0 | 0 | |||||||
42420 | UGSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.13 | 5.25 | 6208 | |
42421 | UGTBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
42422 | UH | 200 | 21 3/8 | 20 3/8 | 21 1/8 | 0 | ||||
42423 | UH.W | 0 | 0 | |||||||
42424 | UH/WS | 2000 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
42425 | UHC | 1000 | 1 5/16 | 1 1/8 | 1 3/8 | 0 | ||||
42426 | UHCM | 0 | 0 | |||||||
42427 | UHCO | 1000 | 2 5/16 | 2 5/8 | 2 5/8 | 2 5/16 | 2 1/8 | 2 1/2 | 4000 | |
42428 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 3 | 0 | ||||
42429 | UHCP | 2000 | 1 1/4 | 1 13/32 | 1 13/32 | 1 3/16 | 1 1/4 | 1 9/32 | 57000 | |
42430 | UHLD | 300 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 300 | |
42431 | UHLI | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/4 | 100 | |
42432 | UHOS | 5000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 3/8 | 36400 | |
42433 | UHS | 200 | 27 1/4 | 25 5/8 | 26 1/2 | 0 | ||||
42434 | UHSC | 0 | 0 | |||||||
42435 | UHSI | 0 | 0 | |||||||
42436 | UHSM | 0 | 0 | |||||||
42437 | UHSP | 0 | 0 | |||||||
42438 | UHSV | 0 | 0 | |||||||
42439 | UHSW | 0 | 0 | |||||||
42440 | UHSX | 0 | 0 | |||||||
42441 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
42442 | UHT | 200 | 18 5/8 | 0 | ||||||
42443 | UHTD | 0 | 0 | |||||||
42444 | UHTI | 0 | 0 | |||||||
42445 | UHTK | 0 | 0 | |||||||
42446 | UHTS | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 400 | |
42447 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
42448 | UHTT | 0 | 0 | |||||||
42449 | UHp | 800 | 22 7/8 | 0 | ||||||
42450 | UIBAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
42451 | UIC | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 6 1/4 | 500 | |
42452 | UICB | 0 | 0 | |||||||
42453 | UICD | 0 | 0 | |||||||
42454 | UICI | 600 | 28 3/4 | 29 | 29 1/4 | 28 1/2 | 28 5/8 | 28 7/8 | 50500 | |
42455 | UICO | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 7/32 | 5/16 | 2000 | |
42456 | UIEIX | 0 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0 | |
42457 | UIF | 700 | 9 | 0 | ||||||
42458 | UIGEX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | |
42459 | UIGSX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
42460 | UIHA | 0 | 0 | |||||||
42461 | UIHI | 0 | 0 | |||||||
42462 | UIHIA | 800 | 12 7/8 | 13 1/4 | 13 1/2 | 12 5/8 | 12 3/4 | 13 1/4 | 60600 | |
42463 | UIL | 300 | 34 5/8 | 33 3/4 | 34 1/2 | 0 | ||||
42464 | UILC | 0 | 0 | |||||||
42465 | UILD | 0 | 0 | |||||||
42466 | UILH | 0 | 0 | |||||||
42467 | UILL | 0 | 0 | |||||||
42468 | UILLN | 100 | 54.2500 | 0 | ||||||
42469 | UILLO | 0 | 0 | |||||||
42470 | UILMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
42471 | UILN | 0 | 0 | |||||||
42472 | UILS | 0 | 0 | |||||||
42473 | UILW | 0 | 0 | |||||||
42474 | UILpA | 200 | 26 3/4 | 27 | 27 | 26 3/4 | 400 | |||
42475 | UIMIX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.33 | 0 | |
42476 | UIS | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 28500 | |
42477 | UISA | 0 | 0 | |||||||
42478 | UISB | 0 | 0 | |||||||
42479 | UISC | 0 | 0 | |||||||
42480 | UISD | 0 | 0 | |||||||
42481 | UISE | 0 | 0 | |||||||
42482 | UISF | 0 | 0 | |||||||
42483 | UISG | 0 | 0 | |||||||
42484 | UISH | 0 | 0 | |||||||
42485 | UISI | 0 | 0 | |||||||
42486 | UISL | 0 | 0 | |||||||
42487 | UISM | 0 | 0 | |||||||
42488 | UISN | 0 | 0 | |||||||
42489 | UISO | 0 | 0 | |||||||
42490 | UISP | 0 | 0 | |||||||
42491 | UISR | 0 | 0 | |||||||
42492 | UISS | 0 | 0 | |||||||
42493 | UIST | 0 | 0 | |||||||
42494 | UISV | 0 | 0 | |||||||
42495 | UISW | 0 | 0 | |||||||
42496 | UISX | 0 | 0 | |||||||
42497 | UISY | 0 | 0 | |||||||
42498 | UISpA | 500 | 32 1/4 | 32 3/8 | 32 3/8 | 32 1/4 | 31 3/4 | 32 1/4 | 900 | |
42499 | UITBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
42500 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
42501 | UIVMX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
42502 | UIVXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.62 | 4.72 | 4191 | |
42503 | UJ | 0 | 0 | |||||||
42504 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
42505 | UJBA | 0 | 0 | |||||||
42506 | UJBK | 0 | 0 | |||||||
42507 | UJBN | 0 | 0 | |||||||
42508 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
42509 | UK | 100 | 43 3/4 | 44 1/8 | 44 1/8 | 43 3/4 | 43 3/4 | 44 | 31700 | |
42510 | UKEN | 0 | 0 | |||||||
42511 | UKENF | 0 | 0 | |||||||
42512 | UKM | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
42513 | UKS | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
42514 | UL | 100 | 88 1/4 | 87 | 88 1/8 | 0 | ||||
42515 | ULAB | 0 | 0 | |||||||
42516 | ULB | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1000 | |||
42517 | ULBI | 300 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 23400 | |
42518 | ULDB | 1900 | 2.5000 | 0 | ||||||
42519 | ULDR | 0 | 0 | |||||||
42520 | ULDT | 0 | 0 | |||||||
42521 | ULGX | 500 | 16 3/8 | 16 3/8 | 16 1/2 | 16 3/8 | 16 3/8 | 16 1/2 | 13500 | |
42522 | ULMD | 0 | 0 | |||||||
42523 | ULMR | 0 | 0 | |||||||
42524 | ULMRY | 0 | 0 | |||||||
42525 | ULMS | 0 | 0 | |||||||
42526 | ULR | 100 | 29 1/8 | 28 1/2 | 29 | 0 | ||||
42527 | ULRF | 0 | 0 | |||||||
42528 | ULRL | 0 | 0 | |||||||
42529 | ULRM | 0 | 0 | |||||||
42530 | ULRQ | 0 | 0 | |||||||
42531 | ULRR | 0 | 0 | |||||||
42532 | ULRX | 0 | 0 | |||||||
42533 | ULSE | 0 | 0 | |||||||
42534 | ULSY | 0 | 0 | |||||||
42535 | ULTD | 500 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 20200 | |
42536 | ULTE | 100 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 7200 | |
42537 | ULTI | 0 | 0 | |||||||
42538 | ULTK | 200 | 32 1/2 | 33 1/8 | 35 | 31 5/8 | 32 | 32 1/2 | 207800 | |
42539 | ULTR | 500 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 5900 | |
42540 | ULTRW | 500 | 1 1/16 | 1 3/16 | 1 5/16 | 0 | ||||
42541 | ULTS | 500 | 4.1250 | 3.0000 | 4.5000 | 0 | ||||
42542 | ULTT | 12000 | 0.3300 | 0.3437 | 0.3437 | 0.2187 | 0.2187 | 0.3437 | 81000 | |
42543 | ULTX | 400 | 0.5625 | 0.1250 | 0.5625 | 0 | ||||
42544 | ULVN | 0 | 0 | |||||||
42545 | ULVR | 0 | 0 | |||||||
42546 | UM | 0 | 0 | |||||||
42547 | UMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
42548 | UMAI | 100 | 6.7500 | 0 | ||||||
42549 | UMBBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
42550 | UMBF | 1900 | 38 | 38 1/2 | 38 3/4 | 38 | 38 | 39 1/4 | 4200 | |
42551 | UMBHX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
42552 | UMBI | 0 | 0 | |||||||
42553 | UMBIX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.86 | 0 | |
42554 | UMBS | 0 | 0 | |||||||
42555 | UMBSX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
42556 | UMBWX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
42557 | UMC | 100 | 44 3/8 | 44 1/8 | 44 3/8 | 44 1/8 | 44 | 44 3/8 | 300 | |
42558 | UMCC | 0 | 0 | |||||||
42559 | UMCE | 7700 | 0.0010 | 0 | ||||||
42560 | UMCEX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
42561 | UMCI | 15000 | 0.0100 | 0.0200 | 0.0600 | 0 | ||||
42562 | UMCP | 0 | 0 | |||||||
42563 | UMCR | 0 | 0 | |||||||
42564 | UMCS | 0 | 0 | |||||||
42565 | UMEAX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.80 | 0 | |
42566 | UMED | 1000 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 3/4 | 35300 | |
42567 | UMEI | 10000 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
42568 | UMEQX | 0 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 26.74 | 0 | |
42569 | UMESX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.77 | 0 | |
42570 | UMFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.82 | 5.00 | 2487 | |
42571 | UMG | 200 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/2 | 18 1/8 | 1500 | |
42572 | UMGA | 0 | 0 | |||||||
42573 | UMGC | 0 | 0 | |||||||
42574 | UMGCX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.90 | 0 | |
42575 | UMGD | 0 | 0 | |||||||
42576 | UMGE | 0 | 0 | |||||||
42577 | UMGL | 0 | 0 | |||||||
42578 | UMGM | 0 | 0 | |||||||
42579 | UMGN | 0 | 0 | |||||||
42580 | UMGO | 0 | 0 | |||||||
42581 | UMGR | 0 | 0 | |||||||
42582 | UMGS | 0 | 0 | |||||||
42583 | UMGT | 0 | 0 | |||||||
42584 | UMGVX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.29 | 0 | |
42585 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
42586 | UMH | 0 | 11 3/8 | 12 | 0 | |||||
42587 | UMHA | 0 | 0 | |||||||
42588 | UMHC | 5000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
42589 | UMHI | 0 | 0 | |||||||
42590 | UMHM | 0 | 0 | |||||||
42591 | UMHT | 0 | 0 | |||||||
42592 | UMI | 0 | 0 | |||||||
42593 | UMIGX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 | |
42594 | UMII | 0 | 0 | |||||||
42595 | UMINX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 | |
42596 | UMITX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.57 | 0 | |
42597 | UMIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.86 | 4.97 | 6192 | |
42598 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
42599 | UMKG | 0 | 0 | |||||||
42600 | UMLCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
42601 | UMLTX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 | |
42602 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
42603 | UMMF | 9200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 9200 | |
42604 | UMMGX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.17 | 0 | |
42605 | UMMp | 500 | 1 1/2 | 0 | ||||||
42606 | UMNYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.88 | 0 | |
42607 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
42608 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
42609 | UMPEX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.91 | 0 | |
42610 | UMPNX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
42611 | UMPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.90 | 5.01 | 1032 | |
42612 | UMR | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 200 | |||
42613 | UMRP | 0 | 0 | |||||||
42614 | UMRT | 0 | 0 | |||||||
42615 | UMRTB | 0 | 0 | |||||||
42616 | UMSI | 1000 | 2.0000 | 1.9375 | 2.0000 | 1.6250 | 1.6250 | 2.0000 | 38400 | |
42617 | UMTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.87 | 2.87 | 3494 | |
42618 | UMUHX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.58 | 0 | |
42619 | UMWA | 0 | 0 | |||||||
42620 | UN | 100 | 156 3/4 | 156 | 158 1/8 | 0 | ||||
42621 | UNACX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.86 | 0 | |
42622 | UNAM | 100 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 1100 | |
42623 | UNASX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.55 | 0 | |
42624 | UNBC | 6000 | 50 3/4 | 50 3/4 | 51 1/4 | 50 3/4 | 50 3/4 | 51 1/4 | 9900 | |
42625 | UNBCZ | 1700 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 3200 | |
42626 | UNBDX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.48 | 0 | |
42627 | UNBJ | 500 | 33 3/4 | 32 3/4 | 34 | 0 | ||||
42628 | UNBK | 0 | 0 | |||||||
42629 | UNBO | 400 | 28.5000 | 0 | ||||||
42630 | UNBT | 0 | 0 | |||||||
42631 | UNC | 500 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 1800 | |
42632 | UNCB | 2000 | 2 1/2 | 1 7/8 | 2 1/2 | 1 7/8 | 2 1/4 | 2 5/8 | 16400 | |
42633 | UNCGX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.69 | 0 | |
42634 | UNCI | 0 | 0 | |||||||
42635 | UNCIX | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 25.90 | 0 | |
42636 | UNCMX | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 35.02 | 0 | |
42637 | UNCN | 1300 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
42638 | UNCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.64 | 4.76 | 4629 | |
42639 | UND | 900 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 1200 | |||
42640 | UNDE | 0 | 0 | |||||||
42641 | UNDG | 3000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 3000 | |
42642 | UNDR | 500 | 0.0312 | 0 | ||||||
42643 | UNECX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 16.55 | 0 | |
42644 | UNEW | 0 | 0 | |||||||
42645 | UNEWY | 300 | 21 3/8 | 20 7/8 | 21 1/4 | 0 | ||||
42646 | UNF | 300 | 20 1/4 | 0 | ||||||
42647 | UNF.A | 0 | 0 | |||||||
42648 | UNFB | 0 | 0 | |||||||
42649 | UNFC | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
42650 | UNFD | 7500 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
42651 | UNFDX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.46 | 0 | |
42652 | UNFE | 0 | 0 | |||||||
42653 | UNFF | 0 | 0 | |||||||
42654 | UNFI | 0 | 0 | |||||||
42655 | UNFL | 0 | 0 | |||||||
42656 | UNFR | 500 | 18 7/8 | 18 3/4 | 20 | 18 3/4 | 18 7/8 | 21 1/4 | 1800 | |
42657 | UNFY | 200 | 13 | 13 1/8 | 13 1/8 | 12 5/8 | 12 7/8 | 13 1/8 | 93500 | |
42658 | UNGGX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.77 | 0 | |
42659 | UNGVX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.51 | 0 | |
42660 | UNH | 200 | 38 3/4 | 38 5/8 | 38 3/4 | 38 1/4 | 38 5/8 | 39 | 3000 | |
42661 | UNHA | 0 | 0 | |||||||
42662 | UNHC | 400 | 10 1/4 | 10 1/2 | 10 5/8 | 10 1/4 | 10 1/4 | 11 | 7500 | |
42663 | UNHD | 0 | 0 | |||||||
42664 | UNHE | 0 | 0 | |||||||
42665 | UNHH | 0 | 0 | |||||||
42666 | UNHHX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.40 | 0 | |
42667 | UNHI | 0 | 0 | |||||||
42668 | UNHIX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.87 | 0 | |
42669 | UNHL | 0 | 0 | |||||||
42670 | UNHM | 0 | 0 | |||||||
42671 | UNHN | 0 | 0 | |||||||
42672 | UNHO | 0 | 0 | |||||||
42673 | UNHP | 0 | 0 | |||||||
42674 | UNHR | 0 | 0 | |||||||
42675 | UNHS | 0 | 0 | |||||||
42676 | UNHT | 0 | 0 | |||||||
42677 | UNHV | 0 | 0 | |||||||
42678 | UNHW | 0 | 0 | |||||||
42679 | UNHX | 0 | 0 | |||||||
42680 | UNHY | 0 | 0 | |||||||
42681 | UNI | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 500 | |||
42682 | UNI.A | 0 | 0 | |||||||
42683 | UNI.B | 0 | 0 | |||||||
42684 | UNIA | 0 | 0 | |||||||
42685 | UNIF | 3500 | 6.4375 | 6.4375 | 6.4375 | 6.4375 | 5.2500 | 6.5000 | 3500 | |
42686 | UNII | 1000 | 9 1/8 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/2 | 6800 | |
42687 | UNIR | 2000 | 1 3/8 | 1 11/32 | 1 15/32 | 1 11/32 | 1 11/32 | 1 13/32 | 59000 | |
42688 | UNIRW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 5000 | |
42689 | UNIRZ | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 5000 | |
42690 | UNIS | 0 | 0 | |||||||
42691 | UNIT | 300 | 51 | 50 3/4 | 51 1/4 | 50 1/2 | 50 1/2 | 51 1/4 | 24600 | |
42692 | UNIV | 1000 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | ||||
42693 | UNIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.77 | 4.87 | 5406 | |
42694 | UNIY | 0 | 0 | |||||||
42695 | UNIYD | 0 | 0 | |||||||
42696 | UNIYX | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | |
42697 | UNJB | 0 | 0 | |||||||
42698 | UNLA | 0 | 0 | |||||||
42699 | UNLR | 0 | 0 | |||||||
42700 | UNM | 6000 | 65 1/4 | 64 5/8 | 65 1/4 | 64 5/8 | 65 | 65 1/2 | 6100 | |
42701 | UNMBX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.69 | 0 | |
42702 | UNMG | 500 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 4600 | |
42703 | UNML | 0 | 0 | |||||||
42704 | UNMN | 0 | 0 | |||||||
42705 | UNNF | 200 | 24.3750 | 24.3750 | 24.3750 | 24.3750 | 24.0000 | 24.7500 | 200 | |
42706 | UNNS | 0 | 0 | |||||||
42707 | UNO | 1100 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
42708 | UNOB | 0 | 0 | |||||||
42709 | UNOD | 0 | 0 | |||||||
42710 | UNON | 0 | 0 | |||||||
42711 | UNP | 100 | 73 3/4 | 73 3/4 | 73 3/4 | 73 3/4 | 72 3/4 | 74 1/4 | 100 | |
42712 | UNPA | 100 | 118.0000 | 0 | ||||||
42713 | UNPC | 0 | 0 | |||||||
42714 | UNPD | 0 | 0 | |||||||
42715 | UNPE | 0 | 0 | |||||||
42716 | UNPF | 0 | 0 | |||||||
42717 | UNPH | 2500 | 46 3/4 | 45 1/2 | 47 1/2 | 45 1/4 | 46 1/2 | 47 1/2 | 91700 | |
42718 | UNPI | 0 | 0 | |||||||
42719 | UNPK | 0 | 0 | |||||||
42720 | UNPL | 0 | 0 | |||||||
42721 | UNPM | 0 | 0 | |||||||
42722 | UNPN | 0 | 0 | |||||||
42723 | UNPO | 0 | 0 | |||||||
42724 | UNPR | 0 | 0 | |||||||
42725 | UNPS | 0 | 0 | |||||||
42726 | UNPT | 0 | 0 | |||||||
42727 | UNPU | 0 | 0 | |||||||
42728 | UNPV | 0 | 0 | |||||||
42729 | UNPW | 0 | 0 | |||||||
42730 | UNPX | 0 | 0 | |||||||
42731 | UNPY | 0 | 0 | |||||||
42732 | UNRC | 500 | 2 3/8 | 2 3/8 | 3 1/4 | 0 | ||||
42733 | UNREX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
42734 | UNRG | 1000 | 1.0937 | 1.2500 | 1.2500 | 0.9062 | 1.0937 | 1.1875 | 84400 | |
42735 | UNRI | 700 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 7400 | |
42736 | UNRU | 0 | 0 | |||||||
42737 | UNRUA | 0 | 0 | |||||||
42738 | UNSCX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 27.63 | 0 | |
42739 | UNSGY | 0 | 0 | |||||||
42740 | UNSN | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 3/4 | 100 | |
42741 | UNSW | 2000 | 7 1/4 | 7 | 7 3/4 | 0 | ||||
42742 | UNT | 300 | 5 7/8 | 6 | 6 | 5 7/8 | 3400 | |||
42743 | UNTA | 0 | 0 | |||||||
42744 | UNTD | 300 | 28 | 26 3/4 | 28 | 0 | ||||
42745 | UNTE | 0 | 0 | |||||||
42746 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
42747 | UNTEW | 300 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
42748 | UNTI | 0 | 0 | |||||||
42749 | UNTL | 0 | 0 | |||||||
42750 | UNTO | 0 | 0 | |||||||
42751 | UNTX | 0 | 0 | |||||||
42752 | UNTY | 500 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.0000 | 16.5000 | 500 | |
42753 | UNV | 1500 | 6 3/4 | 0 | ||||||
42754 | UNVC | 0 | 0 | |||||||
42755 | UNVGX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.46 | 0 | |
42756 | UNVI | 1000 | 0.0100 | 0 | ||||||
42757 | UNVL | 0 | 0 | |||||||
42758 | UNVR | 0 | 0 | |||||||
42759 | UNVW | 0 | 0 | |||||||
42760 | UNWPX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
42761 | UNYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.94 | 2.93 | 471 | |
42762 | UOBI | 2000 | 0.7500 | 0 | ||||||
42763 | UOUT | 10000 | 36 5/8 | 37 | 37 1/8 | 36 1/2 | 36 1/2 | 36 7/8 | 626800 | |
42764 | UOVE | 0 | 0 | |||||||
42765 | UOVEY | 0 | 19.0000 | 0 | ||||||
42766 | UPAC | 2000 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/16 | 25600 | |
42767 | UPAY | 1200 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
42768 | UPBN | 100 | 64.0000 | 0 | ||||||
42769 | UPC | 100 | 35 1/2 | 35 5/8 | 36 | 0 | ||||
42770 | UPCA | 0 | 0 | |||||||
42771 | UPCB | 0 | 0 | |||||||
42772 | UPCC | 0 | 0 | |||||||
42773 | UPCD | 0 | 0 | |||||||
42774 | UPCF | 0 | 0 | |||||||
42775 | UPCI | 0 | 0 | |||||||
42776 | UPCN | 0 | 0 | |||||||
42777 | UPCP | 0 | 0 | |||||||
42778 | UPCPO | 500 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 1/4 | 44 3/4 | 1000 | |
42779 | UPCR | 0 | 0 | |||||||
42780 | UPCT | 0 | 0 | |||||||
42781 | UPCY | 0 | 0 | |||||||
42782 | UPEN | 100 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 12500 | |
42783 | UPET | 500 | 2 1/2 | 2 13/32 | 2 1/2 | 2 5/16 | 2 7/16 | 2 9/16 | 17700 | |
42784 | UPIC | 200 | 0.9375 | 0.9375 | 1.1250 | 0 | ||||
42785 | UPIIA | 1000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
42786 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
42787 | UPJE | 0 | 0 | |||||||
42788 | UPJL | 0 | 0 | |||||||
42789 | UPJM | 0 | 0 | |||||||
42790 | UPJN | 0 | 0 | |||||||
42791 | UPJO | 0 | 0 | |||||||
42792 | UPJR | 0 | 0 | |||||||
42793 | UPJU | 0 | 0 | |||||||
42794 | UPJX | 0 | 0 | |||||||
42795 | UPJY | 0 | 0 | |||||||
42796 | UPK | 100 | 14 5/8 | 10 1/2 | 11 | 0 | ||||
42797 | UPLC | 5000 | 0.9400 | 0.7500 | 1.3750 | 0 | ||||
42798 | UPN | 0 | 0 | |||||||
42799 | UPPC | 0 | 0 | |||||||
42800 | UPPW | 0 | 0 | |||||||
42801 | UPPWP | 0 | 0 | |||||||
42802 | UPR | 200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/8 | 28 1/8 | 29 1/8 | 5500 | |
42803 | UPRC | 0 | 0 | |||||||
42804 | UPRD | 0 | 0.0200 | 0.0400 | 0 | |||||
42805 | UPRK | 0 | 0 | |||||||
42806 | UPRR | 0 | 0 | |||||||
42807 | UPRS | 0 | 0 | |||||||
42808 | UPRT | 0 | 0 | |||||||
42809 | UPRX | 0 | 0 | |||||||
42810 | UPST | 0 | 0.7500 | 1.0000 | 0 | |||||
42811 | UPUM | 0 | 0 | |||||||
42812 | UPUP | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 11500 | |
42813 | UPVL | 100 | 47.0000 | 0 | ||||||
42814 | UPX/A | 0 | 0 | |||||||
42815 | UPX/B | 0 | 0 | |||||||
42816 | UPX/WS/B | 2500 | 5/8 | 5/8 | 5/8 | 5/8 | 2500 | |||
42817 | UPXN | 0 | 0 | |||||||
42818 | UQM | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 500 | |||
42819 | UQST | 200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
42820 | URB | 300 | 24 1/4 | 24 1/4 | 24 5/8 | 0 | ||||
42821 | URBL | 0 | 0 | |||||||
42822 | URBN | 200 | 21 1/4 | 21 1/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 25300 | |
42823 | URBR | 0 | 0 | |||||||
42824 | URBT | 0 | 0 | |||||||
42825 | URCH | 0 | 0 | |||||||
42826 | URES | 400 | 0.0500 | 0 | ||||||
42827 | URGI | 1400 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
42828 | URIX | 500 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 | 13 1/2 | 10800 | |
42829 | URLPZ | 700 | 0.0001 | 0 | ||||||
42830 | URMD | 800 | 11 1/2 | 12 | 12 | 11 1/4 | 11 1/4 | 11 1/2 | 190800 | |
42831 | URO | 500 | 12 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
42832 | URO.W | 0 | 0 | |||||||
42833 | URO/WS | 3000 | 1 11/16 | 0 | ||||||
42834 | UROE | 0 | 0 | |||||||
42835 | UROF | 0 | 0 | |||||||
42836 | UROH | 0 | 0 | |||||||
42837 | UROK | 0 | 0 | |||||||
42838 | UROL | 0 | 0 | |||||||
42839 | UROO | 0 | 0 | |||||||
42840 | UROQ | 0 | 0 | |||||||
42841 | UROX | 0 | 0 | |||||||
42842 | UROY | 0 | 0 | |||||||
42843 | URS | 300 | 8 3/8 | 8 1/8 | 8 5/8 | 0 | ||||
42844 | URSC | 0 | 0 | |||||||
42845 | URTSA | 1200 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
42846 | URTSB | 100 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
42847 | USA | 100 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
42848 | USAA | 0 | 0 | |||||||
42849 | USAAX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | |
42850 | USAB | 500 | 9 | 9 | 9 1/2 | 0 | ||||
42851 | USAC | 1200 | 8 1/4 | 7 1/4 | 8 3/8 | 6 7/8 | 8 1/8 | 8 3/8 | 329200 | |
42852 | USAD | 300 | 39 1/2 | 38 3/4 | 39 3/4 | 38 | 38 | 39 1/2 | 8700 | |
42853 | USAE | 0 | 0 | |||||||
42854 | USAEP | 0 | 0 | |||||||
42855 | USAF | 0 | 0 | |||||||
42856 | USAG | 5000 | 0.0400 | 0.0500 | 0.1250 | 0 | ||||
42857 | USAGU | 0 | 0.0937 | 0.2400 | 0 | |||||
42858 | USAGX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
42859 | USAI | 5900 | 6.9375 | 0 | ||||||
42860 | USAIX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
42861 | USAK | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 2400 | |
42862 | USAL | 0 | 0 | |||||||
42863 | USALU | 0 | 0 | |||||||
42864 | USAM | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.4375 | 0.4375 | 0.6250 | 16500 | |
42865 | USAN | 0 | 0 | |||||||
42866 | USANU | 0 | 0 | |||||||
42867 | USAP | 3000 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 3/8 | 43600 | |
42868 | USAS | 900 | 0.0700 | 0.0100 | 0.0700 | 0 | ||||
42869 | USATX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
42870 | USAUX | 0 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | |
42871 | USAWX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
42872 | USAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.06 | 5.19 | 18799 | |
42873 | USB | 0 | 0 | |||||||
42874 | USBC | 1900 | 39 3/8 | 39 7/8 | 40 | 39 1/4 | 39 1/4 | 39 1/2 | 199100 | |
42875 | USBCP | 100 | 25 1/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 3000 | |
42876 | USBFX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
42877 | USBG | 3000 | 3.0625 | 0 | ||||||
42878 | USBH | 200 | 30.5000 | 0 | ||||||
42879 | USBI | 0 | 0 | |||||||
42880 | USBLX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
42881 | USBN | 800 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 1700 | |
42882 | USBNX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
42883 | USBOX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
42884 | USBR | 1000 | 1 13/16 | 1 7/8 | 2 1/4 | 1 3/4 | 1 13/16 | 2 1/32 | 70400 | |
42885 | USBRW | 400 | 13/32 | 1/4 | 13/32 | 1/4 | 1/4 | 13/32 | 10200 | |
42886 | USBS | 1000 | 2.5000 | 2.0000 | 2.5000 | 2.0000 | 1.8750 | 2.5000 | 2800 | |
42887 | USBSX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
42888 | USC | 400 | 16 1/8 | 16 3/8 | 16 7/8 | 0 | ||||
42889 | USCB | 0 | 0 | |||||||
42890 | USCBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
42891 | USCC | 0 | 0 | |||||||
42892 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
42893 | USCI | 200 | 2 3/8 | 2 13/32 | 2 13/32 | 2 3/8 | 2 3/8 | 2 1/2 | 1200 | |
42894 | USCIW | 2000 | 31/32 | 31/32 | 31/32 | 31/32 | 13/16 | 31/32 | 2000 | |
42895 | USCIX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
42896 | USCM | 2500 | 6 1/4 | 6 5/16 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 28100 | |
42897 | USCOX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | |
42898 | USCRX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | |
42899 | USCS | 1000 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 4700 | |
42900 | USCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.66 | 4.78 | 625 | |
42901 | USD | 500 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
42902 | USDC | 1600 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/4 | 13000 | |
42903 | USDH | 0 | 0 | |||||||
42904 | USDI | 0 | 0 | |||||||
42905 | USDL | 500 | 13 1/4 | 13 1/8 | 13 3/8 | 13 | 13 1/4 | 13 3/8 | 882100 | |
42906 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
42907 | USDV | 0 | 0 | |||||||
42908 | USEC | 5000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 13/16 | 10000 | |
42909 | USEE | 100 | 1.5000 | 0 | ||||||
42910 | USEG | 1000 | 16 5/8 | 16 | 16 5/8 | 16 | 16 | 16 3/4 | 2800 | |
42911 | USEL | 0 | 0 | |||||||
42912 | USEMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
42913 | USEN | 33 | 2.4992 | 0 | ||||||
42914 | USERX | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 | |
42915 | USES | 1000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 27000 | |
42916 | USESE | 10000 | 21/32 | 21/32 | 11/16 | 0 | ||||
42917 | USEV | 4000 | 0.1300 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 0.1800 | 5300 | |
42918 | USEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.13 | 3.14 | 14807 | |
42919 | USEY | 3000 | 5.0000 | 3.2500 | 4.0000 | 0 | ||||
42920 | USF | 100 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 1/4 | 34 5/8 | 800 | |
42921 | USFA | 0 | 0 | |||||||
42922 | USFC | 1000 | 21 3/8 | 20 3/4 | 21 3/8 | 20 1/2 | 21 | 21 3/8 | 497200 | |
42923 | USFD | 0 | 0 | |||||||
42924 | USFG | 0 | 0 | |||||||
42925 | USFI | 0 | 0 | |||||||
42926 | USFL | 0 | 0 | |||||||
42927 | USFS | 0 | 0 | |||||||
42928 | USFT | 0 | 0 | |||||||
42929 | USFX | 500 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.3750 | 1.4062 | 23800 | |
42930 | USG | 200 | 28 3/4 | 29 1/8 | 29 1/2 | 0 | ||||
42931 | USG.W | 0 | 0 | |||||||
42932 | USG/WS | 200 | 11 | 14 1/8 | 14 7/8 | 0 | ||||
42933 | USGI | 0 | 0 | |||||||
42934 | USGIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
42935 | USGL | 100 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 500 | |
42936 | USGM | 0 | 0 | |||||||
42937 | USGNX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
42938 | USGRX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
42939 | USGSX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
42940 | USH | 500 | 30 1/4 | 30 5/8 | 30 5/8 | 30 1/4 | 30 1/8 | 30 5/8 | 700 | |
42941 | USHA | 0 | 0 | |||||||
42942 | USHAP | 0 | 0 | |||||||
42943 | USHCB | 0 | 0 | |||||||
42944 | USHG | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 9/16 | 2 11/16 | 47000 | |
42945 | USHGW | 5900 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 13/16 | 11800 | |
42946 | USHI | 0 | 0 | |||||||
42947 | USHO | 1000 | 1 1/16 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 22600 | |
42948 | USHP | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 23200 | |
42949 | USI | 300 | 27 7/8 | 28 | 28 1/2 | 0 | ||||
42950 | USIFX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
42951 | USINX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
42952 | USISX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
42953 | USLC | 0 | 0 | |||||||
42954 | USLCP | 0 | 0 | |||||||
42955 | USLD | 200 | 9 1/2 | 8 5/8 | 9 3/4 | 8 3/8 | 9 1/2 | 9 5/8 | 907600 | |
42956 | USLM | 1200 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
42957 | USLN | 400 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
42958 | USLR | 0 | 0 | |||||||
42959 | USM | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 30 1/4 | 100 | |
42960 | USMA | 0 | 0 | |||||||
42961 | USMB | 0 | 0 | |||||||
42962 | USMD | 1100 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
42963 | USMDW | 35000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
42964 | USMF | 0 | 0 | |||||||
42965 | USML | 100 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 100 | |
42966 | USMM | 0 | 0 | |||||||
42967 | USMO | 0 | 0 | |||||||
42968 | USMR | 0 | 0 | |||||||
42969 | USMX | 500 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 1/4 | 8800 | |
42970 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
42971 | USNA | 100 | 21.7500 | 0 | ||||||
42972 | USNC | 0 | 0 | |||||||
42973 | USNI | 0 | 0 | |||||||
42974 | USNO | 0 | 0 | |||||||
42975 | USNT | 0 | 0 | |||||||
42976 | USNYX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
42977 | USO | 400 | 5/8 | 0 | ||||||
42978 | USOR | 1000 | 10 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 107000 | |
42979 | USOS | 900 | 6 1/4 | 6 3/8 | 6 1/2 | 0 | ||||
42980 | USP | 100 | 9 | 8 1/4 | 9 1/2 | 0 | ||||
42981 | USPAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.82 | 0 | |
42982 | USPH | 100 | 9 | 9 | 9 | 9 | 9 | 9 3/8 | 100 | |
42983 | USPLF | 0 | 0 | |||||||
42984 | USPN | 100 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 22800 | |
42985 | USPS | 10000 | 0.0750 | 0.0600 | 0.0750 | 0 | ||||
42986 | USPT | 0 | 0 | |||||||
42987 | USPTS | 1000 | 4 | 3 5/8 | 4 1/8 | 0 | ||||
42988 | USR | 0 | 0 | |||||||
42989 | USRC | 0 | 0 | |||||||
42990 | USRE | 1000 | 18 1/4 | 18 1/8 | 18 3/8 | 0 | ||||
42991 | USRS | 0 | 0 | |||||||
42992 | USRT | 0 | 0 | |||||||
42993 | USRV | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 3600 | |
42994 | USRX | 500 | 68 1/2 | 72 | 72 1/2 | 67 | 68 1/2 | 68 5/8 | 4217800 | |
42995 | USS | 30000 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/8 | 45 7/8 | 30000 | |
42996 | USSA | 0 | 0 | |||||||
42997 | USSB | 1000 | 20 1/4 | 18 | 20 3/8 | 17 1/2 | 20 | 20 1/4 | 1280600 | |
42998 | USSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
42999 | USSC | 0 | 0 | |||||||
43000 | USSI | 0 | 0 | |||||||
43001 | USSL | 0 | 0 | |||||||
43002 | USSM | 0 | 0 | |||||||
43003 | USSN | 0 | 0 | |||||||
43004 | USSPX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
43005 | USSR | 0 | 0 | |||||||
43006 | USSS | 1300 | 0.0625 | 0 | ||||||
43007 | USSSX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.37 | 0 | |
43008 | USST | 5000 | 1.0625 | 1.0000 | 1.1250 | 0 | ||||
43009 | USSTX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
43010 | USSX | 0 | 0 | |||||||
43011 | USSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.06 | 3.10 | 9751 | |
43012 | USSpA | 200 | 43 1/2 | 43 3/4 | 44 5/8 | 0 | ||||
43013 | UST | 100 | 29 5/8 | 29 5/8 | 29 7/8 | 29 5/8 | 29 1/2 | 30 1/8 | 2500 | |
43014 | USTB | 1100 | 17 9/16 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 14800 | |
43015 | USTC | 600 | 62 1/4 | 62 1/4 | 62 3/4 | 61 3/4 | 62 | 62 1/2 | 30300 | |
43016 | USTD | 0 | 0 | |||||||
43017 | USTE | 0 | 0 | |||||||
43018 | USTEX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
43019 | USTI | 40000 | 0.0525 | 0.0400 | 0.0450 | 0 | ||||
43020 | USTK | 0 | 0 | |||||||
43021 | USTL | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
43022 | USTN | 1000 | 4.2500 | 0 | ||||||
43023 | USTQ | 100 | 0.9375 | 0.9375 | 1.2500 | 0 | ||||
43024 | USTR | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 22 | 100 | |
43025 | USTS | 1200 | 2 7/32 | 2 3/16 | 2 3/8 | 2 3/16 | 2 7/32 | 2 5/16 | 46500 | |
43026 | USTSD | 500 | 2 3/8 | 2 13/32 | 2 7/16 | 0 | ||||
43027 | USTSU | 1500 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
43028 | USTT | 10000 | 0.4200 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.4200 | 39000 | |
43029 | USTTP | 1000 | 4.5000 | 4.1250 | 6.6250 | 0 | ||||
43030 | USTU | 0 | 0 | |||||||
43031 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
43032 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
43033 | USTXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.28 | 4.33 | 1543 | |
43034 | USUTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
43035 | USV | 100 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 2200 | |||
43036 | USVAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
43037 | USVB | 0 | 0 | |||||||
43038 | USVG | 0 | 0 | |||||||
43039 | USVH | 0 | 0 | |||||||
43040 | USVI | 20000 | 0.1000 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1150 | 23500 | |
43041 | USVR | 0 | 0 | |||||||
43042 | USVS | 0 | 0 | |||||||
43043 | USVY | 0 | 0 | |||||||
43044 | USW | 400 | 31 7/8 | 31 3/4 | 32 | 31 3/4 | 31 5/8 | 32 1/8 | 1800 | |
43045 | USWB | 500 | 75.2500 | 0 | ||||||
43046 | USWC | 0 | 0 | |||||||
43047 | USWD | 0 | 0 | |||||||
43048 | USWDA | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 700 | |
43049 | USWE | 0 | 0 | |||||||
43050 | USWI | 2900 | 1 9/32 | 1 11/32 | 1 11/32 | 1 9/32 | 1 9/32 | 1 11/32 | 23100 | |
43051 | USWL | 0 | 0 | |||||||
43052 | USWM | 0 | 0 | |||||||
43053 | USWN | 0 | 0 | |||||||
43054 | USWO | 0 | 0 | |||||||
43055 | USWP | 0 | 0 | |||||||
43056 | USWR | 0 | 0 | |||||||
43057 | USWS | 0 | 0 | |||||||
43058 | USWT | 0 | 0 | |||||||
43059 | USWW | 0 | 0 | |||||||
43060 | USWX | 0 | 0 | |||||||
43061 | USWY | 0 | 0 | |||||||
43062 | USWpA | 200 | 24 3/4 | 25 | 25 | 24 5/8 | 3000 | |||
43063 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
43064 | USXC | 400 | 0.8750 | 0.6250 | 1.6250 | 0 | ||||
43065 | USXP | 1000 | 4 1/2 | 4 3/4 | 4 7/8 | 4 1/2 | 4 3/8 | 4 5/8 | 26600 | |
43066 | USXX | 6000 | 0.1200 | 0.0900 | 0.1200 | 0 | ||||
43067 | UT | 500 | 17 | 16 1/4 | 16 5/8 | 0 | ||||
43068 | UTA | 0 | 0 | |||||||
43069 | UTAHX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.26 | 0 | |
43070 | UTAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.57 | 4.70 | 2564 | |
43071 | UTBT | 0 | 0 | |||||||
43072 | UTBTY | 0 | 3.5500 | 0 | ||||||
43073 | UTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.52 | 4.61 | 3542 | |
43074 | UTC | 0 | 0 | |||||||
43075 | UTCE | 0 | 0 | |||||||
43076 | UTCH | 0 | 0 | |||||||
43077 | UTCHP | 0 | 0 | |||||||
43078 | UTCI | 2000 | 3 1/8 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 3/16 | 15700 | |
43079 | UTCIW | 1500 | 1 1/2 | 1 3/8 | 2 1/4 | 0 | ||||
43080 | UTDC | 0 | 0 | |||||||
43081 | UTDL | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 5000 | |
43082 | UTDLW | 200 | 3/32 | 1/8 | 5/32 | 0 | ||||
43083 | UTE | 100 | 2 1/4 | 1/2 | 7/8 | 0 | ||||
43084 | UTEC | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 9000 | |
43085 | UTEH | 0 | 0 | |||||||
43086 | UTEI | 0 | 0 | |||||||
43087 | UTEK | 1000 | 19 9/16 | 19 | 20 | 18 7/8 | 19 1/2 | 19 5/8 | 365900 | |
43088 | UTGXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 4.79 | 4.91 | 5722 | |
43089 | UTH | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 1/2 | 100 | |
43090 | UTHC | 3000 | 0.1250 | 0 | ||||||
43091 | UTHD | 0 | 0 | |||||||
43092 | UTHT | 0 | 0 | |||||||
43093 | UTHY | 0 | 0 | |||||||
43094 | UTI | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 900 | |||
43095 | UTID | 0 | 0 | |||||||
43096 | UTIIQ | 500 | 0.5000 | 0.3750 | 0.5000 | 0.3750 | 10500 | |||
43097 | UTIN | 600 | 11/16 | 11/16 | 3/4 | 0 | ||||
43098 | UTIQ | 0 | 0 | |||||||
43099 | UTIS | 1000 | 0.9687 | 0.8200 | 0.9687 | 0 | ||||
43100 | UTIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.04 | 10482 | |
43101 | UTL | 700 | 21 | 0 | ||||||
43102 | UTLE | 0 | 0 | |||||||
43103 | UTLX | 500 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 7900 | |
43104 | UTMD | 200 | 12 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 | 23800 | |
43105 | UTMXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 4.80 | 4.87 | 3990 | |
43106 | UTOG | 500 | 30 3/4 | 30 3/4 | 31 3/4 | 0 | ||||
43107 | UTOV | 0 | 0 | |||||||
43108 | UTPL | 0 | 0 | |||||||
43109 | UTR | 500 | 23 1/4 | 23 1/8 | 23 5/8 | 0 | ||||
43110 | UTRCF | 0 | 0.7900 | 0 | ||||||
43111 | UTRE | 0 | 0 | |||||||
43112 | UTRH | 0 | 0 | |||||||
43113 | UTRI | 0 | 0 | |||||||
43114 | UTRM | 0 | 0 | |||||||
43115 | UTRN | 0 | 0 | |||||||
43116 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
43117 | UTRW | 0 | 0 | |||||||
43118 | UTRWW | 400 | 1 | 1 | 1 3/4 | 0 | ||||
43119 | UTRX | 2000 | 0.0625 | 0 | ||||||
43120 | UTS | 0 | 0 | |||||||
43121 | UTSXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.84 | 4.97 | 379 | |
43122 | UTTXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.56 | 4.67 | 2968 | |
43123 | UTVI | 100 | 96 | 97 | 98 1/2 | 0 | ||||
43124 | UTWN | 0 | 0 | |||||||
43125 | UTX | 100 | 121 3/4 | 121 3/4 | 122 3/8 | 0 | ||||
43126 | UTXA | 0 | 0 | |||||||
43127 | UTXB | 0 | 0 | |||||||
43128 | UTXC | 0 | 0 | |||||||
43129 | UTXD | 0 | 0 | |||||||
43130 | UTXG | 0 | 0 | |||||||
43131 | UTXH | 0 | 0 | |||||||
43132 | UTXI | 0 | 0 | |||||||
43133 | UTXM | 0 | 0 | |||||||
43134 | UTXN | 0 | 0 | |||||||
43135 | UTXO | 0 | 0 | |||||||
43136 | UTXR | 0 | 0 | |||||||
43137 | UTXS | 0 | 0 | |||||||
43138 | UTXT | 0 | 0 | |||||||
43139 | UTXX | 0 | 0 | |||||||
43140 | UTXY | 0 | 0 | |||||||
43141 | UTY | 0 | 250.71 | 250.22 | 251.29 | 250.12 | 0 | |||
43142 | UUNT | 1000 | 56 3/4 | 0 | ||||||
43143 | UVAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.00 | 2.97 | 1091 | |
43144 | UVICF | 0 | 0 | |||||||
43145 | UVIFC | 0 | 0 | |||||||
43146 | UVMM | 0 | 2.0000 | 3.5000 | 0 | |||||
43147 | UVN | 600 | 33 | 33 1/8 | 33 1/4 | 33 | 32 3/4 | 33 1/4 | 64200 | |
43148 | UVNC | 0 | 0 | |||||||
43149 | UVNG | 0 | 0 | |||||||
43150 | UVNI | 0 | 0 | |||||||
43151 | UVNJ | 0 | 0 | |||||||
43152 | UVNL | 0 | 0 | |||||||
43153 | UVNN | 0 | 0 | |||||||
43154 | UVNS | 0 | 0 | |||||||
43155 | UVRS | 0 | 0 | |||||||
43156 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
43157 | UVSG | 0 | 0 | |||||||
43158 | UVSGA | 100 | 19 1/8 | 18 | 19 3/8 | 18 | 18 | 19 3/8 | 7300 | |
43159 | UVSL | 3500 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 5000 | |
43160 | UVSLW | 1000 | 2 3/4 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 3/8 | 10700 | |
43161 | UVSN | 9100 | 0.3125 | 0 | ||||||
43162 | UVSP | 1000 | 31.3750 | 31.3750 | 31.3750 | 31.3750 | 31.0000 | 32.2500 | 1000 | |
43163 | UVTF | 2000 | 1.1562 | 1.1875 | 1.2187 | 1.1562 | 1.1250 | 1.1875 | 63900 | |
43164 | UVTR | 0 | 0 | |||||||
43165 | UVV | 100 | 25 1/2 | 25 1/4 | 25 3/4 | 0 | ||||
43166 | UVVC | 0 | 0 | |||||||
43167 | UVVK | 0 | 0 | |||||||
43168 | UVWS | 0 | 0 | |||||||
43169 | UVX | 200 | 19 1/4 | 0 | ||||||
43170 | UVXG | 0 | 0 | |||||||
43171 | UVXM | 0 | 0 | |||||||
43172 | UVXO | 0 | 0 | |||||||
43173 | UVXT | 0 | 0 | |||||||
43174 | UVXW | 0 | 0 | |||||||
43175 | UVYB | 300 | 6.0000 | 0 | ||||||
43176 | UW | 200 | 33 1/4 | 32 | 33 1/4 | 32 | 32 3/4 | 33 1/4 | 400 | |
43177 | UWR | 100 | 15 7/8 | 16 | 16 1/2 | 0 | ||||
43178 | UWRA | 0 | 0 | |||||||
43179 | UWRD | 0 | 0 | |||||||
43180 | UWRR | 0 | 0 | |||||||
43181 | UWST | 1000 | 35 3/4 | 34 1/4 | 35 3/4 | 34 | 35 1/4 | 35 3/4 | 285800 | |
43182 | UWZ | 500 | 26 3/4 | 25 | 26 1/8 | 0 | ||||
43183 | UWZB | 0 | 0 | |||||||
43184 | UWZC | 0 | 0 | |||||||
43185 | UWZD | 0 | 0 | |||||||
43186 | UWZM | 0 | 0 | |||||||
43187 | UWZN | 0 | 0 | |||||||
43188 | UWZS | 0 | 0 | |||||||
43189 | UWZZ | 0 | 0 | |||||||
43190 | UXL | 5900 | 42 1/2 | 0 | ||||||
43191 | UpB | 200 | 50 | 48 1/4 | 49 1/2 | 0 | ||||
43192 | V | 300 | 31 3/4 | 34 5/8 | 35 | 0 | ||||
43193 | V.AAX | 0 | 0 | |||||||
43194 | V.ABP | 0 | 0 | |||||||
43195 | V.AGH | 0 | 0 | |||||||
43196 | V.AIX | 0 | 0 | |||||||
43197 | V.AJI | 0 | 0 | |||||||
43198 | V.AKI | 0 | 0 | |||||||
43199 | V.AKS | 0 | 0 | |||||||
43200 | V.AMH | 0 | 0 | |||||||
43201 | V.ATN | 0 | 0 | |||||||
43202 | V.AX | 0 | 0 | |||||||
43203 | V.AXN | 0 | 0 | |||||||
43204 | V.AZS | 0 | 0 | |||||||
43205 | V.BIA | 0 | 0 | |||||||
43206 | V.BIL | 0 | 0 | |||||||
43207 | V.BOU | 0 | 0 | |||||||
43208 | V.BXL | 0 | 0 | |||||||
43209 | V.CGM | 0 | 0 | |||||||
43210 | V.CLP | 0 | 0 | |||||||
43211 | V.CLV | 0 | 0 | |||||||
43212 | V.CLY | 0 | 0 | |||||||
43213 | V.CMO | 0 | 0 | |||||||
43214 | V.CNZ | 0 | 0 | |||||||
43215 | V.CVY | 0 | 0 | |||||||
43216 | V.CWD | 0 | 0 | |||||||
43217 | V.CWK | 0 | 0 | |||||||
43218 | V.DAR | 0 | 0 | |||||||
43219 | V.DBE | 0 | 0 | |||||||
43220 | V.DCX | 0 | 0 | |||||||
43221 | V.DLR | 0 | 0 | |||||||
43222 | V.DM | 0 | 0 | |||||||
43223 | V.DMO | 0 | 0 | |||||||
43224 | V.DTG | 0 | 0 | |||||||
43225 | V.DUC | 0 | 0 | |||||||
43226 | V.ECM | 0 | 0 | |||||||
43227 | V.EGD | 0 | 0 | |||||||
43228 | V.EIT | 0 | 0 | |||||||
43229 | V.EMT | 0 | 0 | |||||||
43230 | V.EXR | 0 | 0 | |||||||
43231 | V.FQV | 0 | 0 | |||||||
43232 | V.FTK | 0 | 0 | |||||||
43233 | V.GTE | 0 | 0 | |||||||
43234 | V.GUY | 0 | 0 | |||||||
43235 | V.HBP | 0 | 0 | |||||||
43236 | V.HIC | 0 | 0 | |||||||
43237 | V.HLD | 0 | 0 | |||||||
43238 | V.HMD | 0 | 0 | |||||||
43239 | V.IDX | 0 | 0 | |||||||
43240 | V.IGP | 0 | 0 | |||||||
43241 | V.INB | 0 | 0 | |||||||
43242 | V.INH | 0 | 0 | |||||||
43243 | V.INL | 0 | 0 | |||||||
43244 | V.ISL | 0 | 0 | |||||||
43245 | V.ITM | 0 | 0 | |||||||
43246 | V.IZP | 0 | 0 | |||||||
43247 | V.JEC | 0 | 0 | |||||||
43248 | V.JET | 0 | 0 | |||||||
43249 | V.KDA | 0 | 0 | |||||||
43250 | V.KOM | 0 | 0 | |||||||
43251 | V.KRO | 0 | 0 | |||||||
43252 | V.KRT | 0 | 0 | |||||||
43253 | V.LSN | 0 | 0 | |||||||
43254 | V.MIY | 0 | 0 | |||||||
43255 | V.MNV | 0 | 0 | |||||||
43256 | V.MPK | 0 | 0 | |||||||
43257 | V.MPV | 0 | 0 | |||||||
43258 | V.MW | 0 | 0 | |||||||
43259 | V.MXO | 0 | 0 | |||||||
43260 | V.NDI | 0 | 0 | |||||||
43261 | V.NDM | 0 | 0 | |||||||
43262 | V.NHM | 0 | 0 | |||||||
43263 | V.NMR | 0 | 0 | |||||||
43264 | V.NOT | 0 | 0 | |||||||
43265 | V.NST | 0 | 0 | |||||||
43266 | V.NSX | 0 | 0 | |||||||
43267 | V.NVN | 0 | 0 | |||||||
43268 | V.NVO | 0 | 0 | |||||||
43269 | V.PCN | 0 | 0 | |||||||
43270 | V.PCS | 0 | 0 | |||||||
43271 | V.PFE | 0 | 0 | |||||||
43272 | V.PHG | 0 | 0 | |||||||
43273 | V.PQE | 0 | 0 | |||||||
43274 | V.PSG | 0 | 0 | |||||||
43275 | V.QEG | 0 | 0 | |||||||
43276 | V.QSI | 0 | 0 | |||||||
43277 | V.RBM | 0 | 0 | |||||||
43278 | V.RGF | 0 | 0 | |||||||
43279 | V.RIE | 0 | 0 | |||||||
43280 | V.SBE | 0 | 0 | |||||||
43281 | V.SFH | 0 | 0 | |||||||
43282 | V.SKB | 0 | 0 | |||||||
43283 | V.SLL | 0 | 0 | |||||||
43284 | V.SMA | 0 | 0 | |||||||
43285 | V.SSB | 0 | 0 | |||||||
43286 | V.SSN | 0 | 0 | |||||||
43287 | V.SSO | 0 | 0 | |||||||
43288 | V.STT | 0 | 0 | |||||||
43289 | V.SWD | 0 | 0 | |||||||
43290 | V.SYI | 0 | 0 | |||||||
43291 | V.TCP | 0 | 0 | |||||||
43292 | V.TGL | 0 | 0 | |||||||
43293 | V.TKO | 0 | 0 | |||||||
43294 | V.XT | 0 | 0 | |||||||
43295 | V.YUM | 0 | 0 | |||||||
43296 | VA | 100 | 33 3/8 | 0 | ||||||
43297 | VAAL | 0 | 0 | |||||||
43298 | VAALY | 100 | 8 9/16 | 8 7/16 | 8 37/64 | 8 7/16 | 8 7/16 | 8 9/16 | 88600 | |
43299 | VAAPX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
43300 | VABF | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
43301 | VAC | 0 | 0 | |||||||
43302 | VACI | 17500 | 0.0600 | 0.0300 | 0.1000 | 0 | ||||
43303 | VACP | 0 | 0 | |||||||
43304 | VACR | 0 | 0 | |||||||
43305 | VACXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.92 | 2.95 | 1924 | |
43306 | VADO | 2200 | 15.5000 | 0 | ||||||
43307 | VAEL | 0 | 0 | |||||||
43308 | VAELO | 0 | 0 | |||||||
43309 | VAFB | 0 | 0 | |||||||
43310 | VAFD | 1000 | 38 1/2 | 37 | 43 | 0 | ||||
43311 | VAFGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.66 | 0 | |
43312 | VAFN | 400 | 19.0000 | 0 | ||||||
43313 | VAGAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.82 | 0 | |
43314 | VAGBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
43315 | VAGCX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
43316 | VAGIX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
43317 | VAGO | 3000 | 0.2200 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2400 | 14000 | |
43318 | VAIB | 200 | 14.1250 | 14.2500 | 15.0000 | 14.1250 | 14.1250 | 15.0000 | 6300 | |
43319 | VAII | 100 | 1.5000 | 0 | ||||||
43320 | VAITX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
43321 | VAIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.02 | 3.05 | 260 | |
43322 | VAL/WD | 0 | 0 | |||||||
43323 | VALBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
43324 | VALC | 0 | 0 | |||||||
43325 | VALCX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
43326 | VALE | 500 | 1 1/8 | 1 1/16 | 1 1/8 | 0 | ||||
43327 | VALGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
43328 | VALH | 0 | 0 | |||||||
43329 | VALHE | 3000 | 0.0100 | 0.0900 | 0.0900 | 0.0900 | 363000 | |||
43330 | VALI | 0 | 0 | |||||||
43331 | VALIX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
43332 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
43333 | VALLX | 0 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0 | |
43334 | VALM | 500 | 35 1/2 | 35 1/4 | 35 1/2 | 35 | 35 | 35 1/2 | 8000 | |
43335 | VALN | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 1/4 | 1100 | |
43336 | VALR | 0 | 0 | |||||||
43337 | VALS | 0 | 0 | |||||||
43338 | VALSX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
43339 | VALT | 0 | 0 | |||||||
43340 | VALU | 200 | 35 7/8 | 34 3/4 | 35 7/8 | 34 3/4 | 34 3/4 | 37 | 5800 | |
43341 | VALW | 0 | 0 | |||||||
43342 | VALY | 1000 | 16 | 16 | 16 1/8 | 16 | 16 | 16 3/4 | 9600 | |
43343 | VAMC | 0 | 0 | |||||||
43344 | VAMCA | 0 | 0 | |||||||
43345 | VAMIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
43346 | VAMTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
43347 | VAN | 0 | 0 | |||||||
43348 | VANB | 400 | 15.1250 | 14.5000 | 15.2500 | 0 | ||||
43349 | VANS | 600 | 18 1/8 | 18 1/8 | 18 3/4 | 18 | 18 1/8 | 18 3/8 | 203000 | |
43350 | VANXX | 0 | 0 | |||||||
43351 | VAP | 500 | 15 | 14 7/8 | 15 3/8 | 0 | ||||
43352 | VAQ | 0 | 0 | |||||||
43353 | VAQ.A | 0 | 0 | |||||||
43354 | VAR/WD | 0 | 0 | |||||||
43355 | VARA | 0 | 0 | |||||||
43356 | VARC | 0 | 0 | |||||||
43357 | VARH | 0 | 0 | |||||||
43358 | VARI | 0 | 0 | |||||||
43359 | VARK | 0 | 0 | |||||||
43360 | VARL | 800 | 9 1/8 | 9 1/8 | 9 5/8 | 9 | 9 1/8 | 9 1/2 | 7400 | |
43361 | VARN | 0 | 0 | |||||||
43362 | VARO | 0 | 0 | |||||||
43363 | VARS | 1700 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 | 16 | 57700 | |
43364 | VART | 0 | 0 | |||||||
43365 | VARX | 0 | 0 | |||||||
43366 | VARXY | 0 | 9.0000 | 0 | ||||||
43367 | VASC | 1600 | 6.7500 | 6.9375 | 6.9375 | 6.6250 | 6.6875 | 6.8750 | 15300 | |
43368 | VASGX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
43369 | VASIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
43370 | VASO | 300 | 3 | 2 29/32 | 3 1/32 | 2 3/4 | 2 15/16 | 3 | 277500 | |
43371 | VASTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
43372 | VASVX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
43373 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
43374 | VATC | 0 | 0 | |||||||
43375 | VATE | 0 | 0 | |||||||
43376 | VATH | 0 | 0 | |||||||
43377 | VATI | 0 | 0 | |||||||
43378 | VATL | 0 | 0 | |||||||
43379 | VATO | 0 | 0 | |||||||
43380 | VATOF | 0 | 0 | |||||||
43381 | VATR | 0 | 0 | |||||||
43382 | VATS | 0 | 0 | |||||||
43383 | VATT | 0 | 0 | |||||||
43384 | VATW | 0 | 0 | |||||||
43385 | VATZ | 0 | 0 | |||||||
43386 | VATZF | 0 | 0 | |||||||
43387 | VAUX | 0 | 0 | |||||||
43388 | VAZ | 1800 | 12 5/8 | 0 | ||||||
43389 | VAZIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
43390 | VBALX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.42 | 0 | |
43391 | VBAN | 1000 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 7200 | |
43392 | VBCBX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
43393 | VBG | 0 | 17.08 | 0 | ||||||
43394 | VBIIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
43395 | VBINX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
43396 | VBISX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
43397 | VBKC | 0 | 0 | |||||||
43398 | VBLTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
43399 | VBMFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
43400 | VBND | 0 | 0 | |||||||
43401 | VBNJ | 1500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/2 | 8400 | |
43402 | VBNK | 800 | 21 | 19 1/4 | 21 | 0 | ||||
43403 | VBNYX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
43404 | VBRK | 2500 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/4 | 11500 | |
43405 | VBTIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
43406 | VBVT | 0 | 0 | |||||||
43407 | VC | 1000 | 28 7/8 | 28 3/8 | 29 1/8 | 0 | ||||
43408 | VCAGX | 0 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 44.13 | 0 | |
43409 | VCAI | 1500 | 21 3/8 | 21 3/4 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 73600 | |
43410 | VCAIW | 300 | 14.5000 | 14.5000 | 15.2500 | 0 | ||||
43411 | VCAIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
43412 | VCAM | 700 | 33 1/8 | 34 | 34 | 33 | 33 | 34 | 2700 | |
43413 | VCAN | 0 | 0 | |||||||
43414 | VCAP | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
43415 | VCAR | 10000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 68800 | |
43416 | VCARL | 7000 | 1/8 | 3/32 | 1/8 | 3/32 | 1/16 | 1/8 | 27000 | |
43417 | VCARW | 10000 | 1/16 | 1/32 | 1/8 | 0 | ||||
43418 | VCARZ | 2500 | 3/8 | 5/16 | 1/2 | 0 | ||||
43419 | VCATX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
43420 | VCAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.75 | 2.72 | 378 | |
43421 | VCBA | 100 | 12.5000 | 12.0000 | 14.7500 | 0 | ||||
43422 | VCC | 200 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 300 | |||
43423 | VCCI | 0 | 0 | |||||||
43424 | VCCM | 0 | 0 | |||||||
43425 | VCCO | 0 | 0 | |||||||
43426 | VCCT | 0 | 0 | |||||||
43427 | VCD | 700 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 700 | |
43428 | VCDA | 0 | 0 | |||||||
43429 | VCDB | 0 | 0 | |||||||
43430 | VCDI | 0 | 0 | |||||||
43431 | VCDL | 13300 | 0.0001 | 0 | ||||||
43432 | VCDP | 0 | 0 | |||||||
43433 | VCDS | 0 | 0 | |||||||
43434 | VCDT | 0 | 0 | |||||||
43435 | VCDY | 0 | 0 | |||||||
43436 | VCEL | 0 | 0 | |||||||
43437 | VCELA | 600 | 17 13/16 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/8 | 54700 | |
43438 | VCEPY | 0 | 9.8850 | 0 | ||||||
43439 | VCF | 800 | 12 3/8 | 0 | ||||||
43440 | VCGBX | 0 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0 | |
43441 | VCGIX | 0 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | |
43442 | VCI | 100 | 15 1/4 | 14 3/4 | 15 1/8 | 0 | ||||
43443 | VCIBX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
43444 | VCID | 0 | 0 | |||||||
43445 | VCIG | 0 | 0 | |||||||
43446 | VCII | 0 | 0 | |||||||
43447 | VCIK | 0 | 0 | |||||||
43448 | VCIM | 0 | 0 | |||||||
43449 | VCIN | 0 | 0 | |||||||
43450 | VCINX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.78 | 0 | |
43451 | VCIR | 0 | 0 | |||||||
43452 | VCIT | 0 | 0 | |||||||
43453 | VCITX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
43454 | VCIY | 0 | 0 | |||||||
43455 | VCM | 0 | 0 | |||||||
43456 | VCN | 0 | 0 | |||||||
43457 | VCNB | 2000 | 4 5/8 | 4 9/16 | 4 5/8 | 4 9/16 | 4 9/16 | 4 3/4 | 6400 | |
43458 | VCNI | 0 | 0 | |||||||
43459 | VCO | 3100 | 20 1/8 | 19 7/8 | 20 1/2 | 0 | ||||
43460 | VCOC | 0 | 0 | |||||||
43461 | VCOD | 1000 | 0.0937 | 0.0937 | 0.1400 | 0 | ||||
43462 | VCOM | 2000 | 6 | 5 3/4 | 6 | 5 5/8 | 6 | 6 1/8 | 4300 | |
43463 | VCOMP | 0 | 0 | |||||||
43464 | VCOU | 0 | 0 | |||||||
43465 | VCR | 3000 | 1 7/16 | 1 1/8 | 1 7/16 | 0 | ||||
43466 | VCR+A | 0 | 0 | |||||||
43467 | VCR/WS | 1000 | 1/16 | 0 | ||||||
43468 | VCRA | 0 | 0 | |||||||
43469 | VCRTQ | 1000 | 0.0010 | 0 | ||||||
43470 | VCRY | 0 | 0 | |||||||
43471 | VCSI | 1000 | 7 5/8 | 7 1/2 | 7 3/4 | 7 | 7 3/8 | 7 7/8 | 60700 | |
43472 | VCSY | 52400 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0010 | 0.1000 | 52400 | |
43473 | VCTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.10 | 0 | |
43474 | VCTK | 0 | 0 | |||||||
43475 | VCTR | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 5500 | |
43476 | VCTXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.19 | 3.17 | 13956 | |
43477 | VCV | 4800 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 7200 | |||
43478 | VCVSX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
43479 | VDAM | 0 | 0 | |||||||
43480 | VDCL | 0 | 0 | |||||||
43481 | VDCLF | 5500 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 11700 | |
43482 | VDCM | 0 | 0 | |||||||
43483 | VDEF | 400 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/16 | 500 | |
43484 | VDL | 0 | 0 | |||||||
43485 | VDNX | 100 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 2400 | |
43486 | VDO | 0 | 0 | |||||||
43487 | VDRY | 200 | 5 1/4 | 4 7/8 | 5 7/8 | 0 | ||||
43488 | VDSB | 0 | 0 | |||||||
43489 | VDSBD | 0 | 0 | |||||||
43490 | VDX | 0 | 76.56 | 75.14 | 76.57 | 75.14 | 0 | |||
43491 | VECG | 300 | 3.0000 | 0 | ||||||
43492 | VECO | 100 | 14 | 14 | 14 | 13 1/2 | 13 3/4 | 14 | 13200 | |
43493 | VEEEX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
43494 | VEFXX | 0 | 0 | |||||||
43495 | VEGA | 0 | 0.0400 | 0 | ||||||
43496 | VEGRV | 0 | 0 | |||||||
43497 | VEHP | 10000 | 3.2187 | 3.5000 | 3.5000 | 3.2187 | 3.0000 | 3.5000 | 24000 | |
43498 | VEIEX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
43499 | VEIFX | 0 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | |
43500 | VEIPX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
43501 | VEIX | 5000 | 0.3437 | 0.3125 | 0.6250 | 0 | ||||
43502 | VEL | 0 | 0 | |||||||
43503 | VELC | 0 | 0 | |||||||
43504 | VELCF | 100 | 55 | 55 | 55 | 55 | 52 1/4 | 56 | 100 | |
43505 | VELP | 0 | 0 | |||||||
43506 | VELPM | 100 | 64.0000 | 0 | ||||||
43507 | VELPN | 100 | 60.6000 | 0 | ||||||
43508 | VELXF | 0 | 0 | |||||||
43509 | VELpE | 100 | 67 | 0 | ||||||
43510 | VELpT | 400 | 25 1/4 | 0 | ||||||
43511 | VEN | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/4 | 1000 | |
43512 | VEND | 2000 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 6.0000 | 203600 | |
43513 | VENE | 0 | 0 | |||||||
43514 | VENG | 0 | 0 | |||||||
43515 | VENGF | 300 | 1 11/32 | 1 11/32 | 1 15/32 | 1 11/32 | 1 11/32 | 1 15/32 | 27900 | |
43516 | VENH | 0 | 0 | |||||||
43517 | VENI | 0 | 0 | |||||||
43518 | VENL | 0 | 0 | |||||||
43519 | VENN | 0 | 0 | |||||||
43520 | VENS | 0 | 0 | |||||||
43521 | VENT | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 100 | |
43522 | VENU | 0 | 0 | |||||||
43523 | VENV | 0 | 0 | |||||||
43524 | VENW | 0 | 0 | |||||||
43525 | VENX | 0 | 0 | |||||||
43526 | VENY | 0 | 0 | |||||||
43527 | VENp | 200 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 200 | |||
43528 | VEPR | 0 | 0 | |||||||
43529 | VEQIX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.51 | 0 | |
43530 | VER | 1600 | 1 5/8 | 1 1/2 | 2 | 0 | ||||
43531 | VERB | 0 | 0 | |||||||
43532 | VERD | 10000 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.4800 | 0.5300 | 60000 | |
43533 | VERP | 2400 | 18.0000 | 18.5000 | 18.5000 | 18.0000 | 18.0000 | 18.5000 | 17400 | |
43534 | VERS | 300 | 2.2500 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | 2.5000 | 8800 | |
43535 | VERT | 0 | 0 | |||||||
43536 | VES | 500 | 13 | 13 | 13 | 13 | 500 | |||
43537 | VESK | 0 | 0 | |||||||
43538 | VESPP | 0 | 0 | |||||||
43539 | VEST | 1000 | 3 1/4 | 3 7/16 | 3 7/16 | 3 1/4 | 3 | 3 5/8 | 7300 | |
43540 | VETI | 5400 | 1.6250 | 1.5000 | 1.7187 | 1.5000 | 1.5625 | 1.6562 | 39200 | |
43541 | VETL | 0 | 0 | |||||||
43542 | VETR | 0 | 0 | |||||||
43543 | VETX | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 1/4 | 1 1/2 | 5200 | |
43544 | VEURX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
43545 | VEX | 0 | 8.95 | 0 | ||||||
43546 | VEXMX | 0 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | |
43547 | VEXPX | 0 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0 | |
43548 | VF | 300 | 13 5/8 | 0 | ||||||
43549 | VFC | 500 | 59 3/8 | 59 3/8 | 59 7/8 | 0 | ||||
43550 | VFCE | 0 | 0 | |||||||
43551 | VFCI | 0 | 0 | |||||||
43552 | VFCL | 0 | 0 | |||||||
43553 | VFCN | 0 | 0 | |||||||
43554 | VFCPX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
43555 | VFCR | 0 | 0 | |||||||
43556 | VFCS | 0 | 0 | |||||||
43557 | VFCT | 0 | 0 | |||||||
43558 | VFCV | 0 | 0 | |||||||
43559 | VFCW | 0 | 0 | |||||||
43560 | VFED | 0 | 0 | |||||||
43561 | VFFC | 500 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 14 | 1000 | |
43562 | VFI | 100 | 44 | 41 3/4 | 42 1/4 | 0 | ||||
43563 | VFIC | 0 | 0 | |||||||
43564 | VFICX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
43565 | VFIDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
43566 | VFIH | 0 | 0 | |||||||
43567 | VFIIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
43568 | VFIL | 0 | 0 | |||||||
43569 | VFIM | 0 | 0 | |||||||
43570 | VFINX | 0 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0 | |
43571 | VFIO | 0 | 0 | |||||||
43572 | VFIR | 0 | 0 | |||||||
43573 | VFISX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
43574 | VFIT | 0 | 0 | |||||||
43575 | VFITX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
43576 | VFIX | 0 | 0 | |||||||
43577 | VFIXX | 0 | 0.48 | 5.06 | 5.19 | 1186 | ||||
43578 | VFL | 2500 | 12 5/8 | 0 | ||||||
43579 | VFLAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
43580 | VFLBX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
43581 | VFLIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.03 | 0 | |
43582 | VFLTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
43583 | VFLX | 3000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 12100 | |
43584 | VFM | 500 | 16 7/8 | 16 5/8 | 17 | 0 | ||||
43585 | VFOX | 1000 | 1.1250 | 1.0625 | 1.1250 | 0.9375 | 1.0000 | 1.3125 | 16000 | |
43586 | VFPXX | 0 | 0.48 | 4.84 | 4.95 | 2646 | ||||
43587 | VFRT | 200 | 3.3750 | 3.0000 | 3.7500 | 0 | ||||
43588 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
43589 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
43590 | VFSB | 0 | 0 | |||||||
43591 | VFSC | 5000 | 34 5/8 | 34 3/8 | 34 5/8 | 34 1/4 | 34 3/4 | 35 | 13300 | |
43592 | VFSDX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
43593 | VFSTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
43594 | VFTR | 0 | 0 | |||||||
43595 | VFVXX | 0 | 0.48 | 4.64 | 4.75 | 3536 | ||||
43596 | VGAA | 10000 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.6875 | 0.8437 | 10000 | |
43597 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
43598 | VGCB | 0 | 0 | |||||||
43599 | VGCP | 1000 | 0.5312 | 0.3750 | 0.5312 | 0.3750 | 0.3750 | 0.5625 | 18000 | |
43600 | VGDM | 0 | 0 | |||||||
43601 | VGEL | 400 | 2.0000 | 0 | ||||||
43602 | VGENX | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | |
43603 | VGHCX | 0 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0 | |
43604 | VGHN | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10900 | |
43605 | VGIFX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.58 | 0 | |
43606 | VGIIX | 0 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | |
43607 | VGIN | 0 | 0 | |||||||
43608 | VGINF | 37000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 125500 | |
43609 | VGINY | 0 | 0 | |||||||
43610 | VGIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.23 | 5.37 | 7937 | |
43611 | VGM | 1000 | 16 | 16 | 16 1/8 | 0 | ||||
43612 | VGMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.78 | 4.91 | 19723 | |
43613 | VGPMX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
43614 | VGPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.98 | 5.11 | 4100 | |
43615 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
43616 | VGRIX | 0 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 41.18 | 0 | |
43617 | VGRP | 0 | 0 | |||||||
43618 | VGRPY | 0 | 0 | |||||||
43619 | VGSI | 0 | 0 | |||||||
43620 | VGSIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
43621 | VGSTX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
43622 | VGSUX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
43623 | VGTSX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
43624 | VGVBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
43625 | VGVIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
43626 | VH | 2200 | 18 5/8 | 18 1/8 | 18 5/8 | 0 | ||||
43627 | VHAAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
43628 | VHAGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
43629 | VHCOX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
43630 | VHGEX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
43631 | VHI | 300 | 6 | 5 3/4 | 6 1/2 | 0 | ||||
43632 | VHIA | 0 | 0 | |||||||
43633 | VHIE | 0 | 0 | |||||||
43634 | VHIL | 0 | 0 | |||||||
43635 | VHIN | 0 | 0 | |||||||
43636 | VHIR | 0 | 0 | |||||||
43637 | VHIT | 0 | 0 | |||||||
43638 | VHIV | 0 | 0 | |||||||
43639 | VHIW | 0 | 0 | |||||||
43640 | VHL | 0 | 0 | |||||||
43641 | VHL.A | 0 | 0 | |||||||
43642 | VHOG | 17300 | 0.0010 | 0 | ||||||
43643 | VHRT | 10000 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0150 | 12000 | |
43644 | VHT | 3000 | 7/8 | 3/4 | 7/8 | 3/4 | 3100 | |||
43645 | VHYBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
43646 | VIA | 200 | 36 7/8 | 35 1/2 | 36 | 0 | ||||
43647 | VIA.A | 0 | 0 | |||||||
43648 | VIA.B | 0 | 0 | |||||||
43649 | VIA/B | 3000 | 36 | 36 5/8 | 36 5/8 | 35 1/2 | 36 | 36 3/8 | 5300 | |
43650 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
43651 | VIA/WS/C | 400 | 1/4 | 1/16 | 3/8 | 0 | ||||
43652 | VIA/WS/E | 200 | 1 7/8 | 2 3/16 | 2 3/4 | 0 | ||||
43653 | VIAA | 0 | 0 | |||||||
43654 | VIAB | 0 | 0 | |||||||
43655 | VIAC | 0 | 0 | |||||||
43656 | VIAD | 0 | 0 | |||||||
43657 | VIAE | 0 | 0 | |||||||
43658 | VIAG | 0 | 0 | |||||||
43659 | VIAH | 0 | 0 | |||||||
43660 | VIAI | 200 | 5.0000 | 0 | ||||||
43661 | VIAK | 0 | 0 | |||||||
43662 | VIAL | 0 | 0 | |||||||
43663 | VIAM | 0 | 0 | |||||||
43664 | VIAN | 0 | 0 | |||||||
43665 | VIAO | 0 | 0 | |||||||
43666 | VIAP | 0 | 0 | |||||||
43667 | VIAR | 0 | 0 | |||||||
43668 | VIAS | 200 | 57 | 55 1/2 | 57 3/4 | 52 | 56 1/2 | 57 | 634600 | |
43669 | VIAT | 0 | 0 | |||||||
43670 | VIAU | 0 | 0 | |||||||
43671 | VIAV | 0 | 0 | |||||||
43672 | VIAW | 0 | 0 | |||||||
43673 | VIAX | 0 | 0 | |||||||
43674 | VIAY | 0 | 0 | |||||||
43675 | VIBDX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
43676 | VIC | 1500 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 1500 | |||
43677 | VICI | 1000 | 0.0150 | 0.0100 | 0.0900 | 0 | ||||
43678 | VICL | 5000 | 14 | 13 7/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 | 78600 | |
43679 | VICM | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 2000 | |
43680 | VICN | 0 | 0 | |||||||
43681 | VICP | 100 | 8.0000 | 7.2500 | 8.0000 | 7.2500 | 7.1250 | 8.0000 | 4900 | |
43682 | VICR | 900 | 21 3/8 | 22 3/4 | 22 7/8 | 21 1/8 | 21 3/8 | 21 3/4 | 187000 | |
43683 | VICT | 2000 | 36 1/4 | 0 | ||||||
43684 | VICXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.20 | 5.33 | 6867 | |
43685 | VIDA | 200 | 11 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 153900 | |
43686 | VIDAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
43687 | VIDE | 400 | 4 5/8 | 4 13/16 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 22700 | |
43688 | VIEAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.13 | 0 | |
43689 | VIEBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
43690 | VIEW | 2100 | 9 | 9 1/8 | 9 1/4 | 9 | 9 | 9 1/8 | 200000 | |
43691 | VIFDX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.18 | 0 | |
43692 | VIFL | 100 | 1 9/16 | 1 1/4 | 1 9/16 | 0 | ||||
43693 | VIG | 400 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
43694 | VIGB | 0 | 0 | |||||||
43695 | VIGBX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.05 | 0 | |
43696 | VIGK | 0 | 0 | |||||||
43697 | VIGN | 0 | 0 | |||||||
43698 | VIGRX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
43699 | VIGX | 0 | 0 | |||||||
43700 | VII | 1500 | 2 7/16 | 0 | ||||||
43701 | VIII | 2000 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
43702 | VIIS | 500 | 0.0050 | 0 | ||||||
43703 | VIK | 0 | 0 | |||||||
43704 | VIKG | 5000 | 0.1000 | 0.1200 | 0.1200 | 0.1000 | 0.0800 | 0.1300 | 33100 | |
43705 | VILPX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
43706 | VIM | 500 | 15 7/8 | 16 | 16 1/2 | 0 | ||||
43707 | VIMC | 0 | 0 | |||||||
43708 | VINBX | 0 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | |
43709 | VINCLU | 0 | 0 | |||||||
43710 | VINE | 2000 | 1.2812 | 1.3437 | 1.4000 | 1.2500 | 1.1875 | 1.3125 | 151300 | |
43711 | VINF | 400 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 29/32 | 5400 | |
43712 | VINIX | 0 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | |
43713 | VINS | 10000 | 0.2700 | 0.1875 | 0.3125 | 0 | ||||
43714 | VINT | 0 | 0 | |||||||
43715 | VINXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.60 | 4.70 | 839 | |
43716 | VIO | 0 | 0 | |||||||
43717 | VION | 0 | 0 | |||||||
43718 | VIONU | 0 | 0 | |||||||
43719 | VIONW | 0 | 0 | |||||||
43720 | VIONZ | 0 | 0 | |||||||
43721 | VIPG | 14500 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
43722 | VIPI | 0 | 0 | |||||||
43723 | VIPIS | 300 | 5 | 4 3/8 | 5 | 4 3/8 | 4 3/8 | 5 | 400 | |
43724 | VIPIX | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.98 | 0 | |
43725 | VIPS | 0 | 0 | |||||||
43726 | VIPSD | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
43727 | VIPT | 0 | 0 | |||||||
43728 | VIPTS | 300 | 7 | 7 | 7 | 7 | 7 | 8 3/8 | 300 | |
43729 | VIR | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 100 | |||
43730 | VIRI | 0 | 0 | |||||||
43731 | VIRO | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 500 | |
43732 | VIRT | 5000 | 0.1400 | 0.1300 | 0.1400 | 0.1300 | 0.1200 | 0.1300 | 25000 | |
43733 | VIRZ | 0 | 0 | |||||||
43734 | VISI | 300 | 0.9375 | 0.5625 | 0.9375 | 0 | ||||
43735 | VISN | 1000 | 6 1/16 | 6 | 6 3/8 | 6 | 6 1/16 | 6 1/4 | 23900 | |
43736 | VISNZ | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 4800 | |
43737 | VIST | 500 | 0.5000 | 0.2500 | 0.5000 | 0.1250 | 80800 | |||
43738 | VISTE | 0 | 0 | |||||||
43739 | VISTW | 3000 | 0.0010 | 0 | ||||||
43740 | VISW | 0 | 0 | |||||||
43741 | VISX | 500 | 23 3/4 | 23 1/2 | 24 5/8 | 23 1/2 | 23 3/4 | 24 1/8 | 92800 | |
43742 | VISY | 0 | 0 | |||||||
43743 | VIT | 700 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
43744 | VITA | 2500 | 0.3744 | 0 | ||||||
43745 | VITC | 10000 | 0.0100 | 0.0050 | 0.0300 | 0 | ||||
43746 | VITFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.88 | 0 | |
43747 | VITK | 500 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 1/4 | 24200 | |
43748 | VITKU | 400 | 11/32 | 11/32 | 1 | 0 | ||||
43749 | VITKW | 4000 | 1/16 | 1/32 | 1/16 | 0 | ||||
43750 | VITL | 1000 | 19 5/8 | 20 1/8 | 20 1/8 | 19 5/8 | 19 5/8 | 20 1/8 | 6200 | |
43751 | VITN | 500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.0000 | 1000 | |
43752 | VITQ | 0 | 0 | |||||||
43753 | VIV | 0 | 0 | |||||||
43754 | VIVA | 11000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
43755 | VIVAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
43756 | VIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.36 | 4.46 | 1443 | |
43757 | VIX | 0 | 15.51 | 16.19 | 16.43 | 15.51 | 0 | |||
43758 | VJET | 100 | 9 5/8 | 9 1/2 | 9 3/4 | 9 | 9 3/8 | 9 5/8 | 747900 | |
43759 | VJV | 3700 | 11 1/2 | 0 | ||||||
43760 | VKA | 1000 | 14 1/2 | 14 5/8 | 15 | 0 | ||||
43761 | VKBBX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
43762 | VKC | 6500 | 11 5/8 | 0 | ||||||
43763 | VKCB | 0 | 0 | |||||||
43764 | VKCIX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.96 | 0 | |
43765 | VKCK | 0 | 0 | |||||||
43766 | VKGBX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | |
43767 | VKGLX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.87 | 0 | |
43768 | VKHYX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 0 | |
43769 | VKI | 500 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
43770 | VKL | 6300 | 10 7/8 | 0 | ||||||
43771 | VKLBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
43772 | VKLMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.47 | 0 | |
43773 | VKMGX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.13 | 0 | |
43774 | VKMHX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.14 | 0 | |
43775 | VKMMX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.94 | 0 | |
43776 | VKMPX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.18 | 0 | |
43777 | VKMTX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.97 | 0 | |
43778 | VKNG | 8500 | 28 5/8 | 28 3/8 | 29 1/2 | 28 3/8 | 28 1/2 | 28 5/8 | 549700 | |
43779 | VKPAX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | |
43780 | VKQ | 500 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
43781 | VKQC | 0 | 0 | |||||||
43782 | VKRS | 0 | 0 | |||||||
43783 | VKRSY | 0 | 0 | |||||||
43784 | VKS | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
43785 | VKSAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.08 | 0 | |
43786 | VKSBX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
43787 | VKSI | 600 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 600 | |
43788 | VKSTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.88 | 0 | |
43789 | VKTFX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
43790 | VKUAX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 16.08 | 0 | |
43791 | VKUBX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
43792 | VKV | 1000 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
43793 | VKVC | 0 | 0 | |||||||
43794 | VLAAX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
43795 | VLAB | 1200 | 1 7/8 | 1 29/32 | 2 | 1 7/8 | 1 13/16 | 1 15/16 | 21100 | |
43796 | VLAN | 0 | 0 | |||||||
43797 | VLANS | 1500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 28700 | |
43798 | VLBDX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.46 | 0 | |
43799 | VLCX | 0 | 0 | |||||||
43800 | VLCXX | 0 | 0.50 | 4.90 | 5.02 | 3571 | ||||
43801 | VLD | 0 | 0 | |||||||
43802 | VLE | 0 | 646.15 | 643.20 | 646.15 | 643.20 | 0 | |||
43803 | VLEE | 0 | 0 | |||||||
43804 | VLEEY | 0 | 0 | |||||||
43805 | VLF | 400 | 2 9/16 | 2 3/4 | 3 1/4 | 0 | ||||
43806 | VLFG | 1100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 5/8 | 3 | 2400 | |
43807 | VLGE | 0 | 0 | |||||||
43808 | VLGEA | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 100 | |
43809 | VLHYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
43810 | VLIC | 0 | 0 | |||||||
43811 | VLIFX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
43812 | VLIS | 0 | 0 | |||||||
43813 | VLKA | 0 | 0 | |||||||
43814 | VLKAY | 0 | 74.7500 | 0 | ||||||
43815 | VLMI | 10000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
43816 | VLNC | 100 | 5 9/16 | 5 1/4 | 5 13/16 | 5 1/4 | 5 1/2 | 5 11/16 | 194100 | |
43817 | VLNT | 3000 | 5 1/8 | 5 1/8 | 5 3/8 | 4 3/4 | 4 7/8 | 5 1/8 | 124200 | |
43818 | VLNTW | 2900 | 1 1/2 | 1 5/8 | 2 | 1 3/8 | 1 1/2 | 2 | 44500 | |
43819 | VLNYX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
43820 | VLO | 1000 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | ||||
43821 | VLOG | 0 | 0 | |||||||
43822 | VLOI | 0 | 0 | |||||||
43823 | VLOK | 0 | 0 | |||||||
43824 | VLOM | 0 | 0 | |||||||
43825 | VLOS | 0 | 0 | |||||||
43826 | VLOX | 0 | 0 | |||||||
43827 | VLOp | 500 | 52 3/8 | 0 | ||||||
43828 | VLP | 500 | 10 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
43829 | VLPI | 4000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
43830 | VLRN | 0 | 0 | |||||||
43831 | VLSI | 300 | 15 1/4 | 15 3/4 | 15 3/4 | 15 | 15 1/8 | 15 1/4 | 768200 | |
43832 | VLSIH | 10 | 93 5/8 | 94 | 94 | 93 5/8 | 93 1/2 | 94 | 138 | |
43833 | VLSTX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.98 | 0 | |
43834 | VLT | 200 | 9 1/4 | 9 1/8 | 9 5/8 | 0 | ||||
43835 | VLTS | 300 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 900 | |
43836 | VLTXX | 0 | 0.78 | 2.36 | 2.39 | 210 | ||||
43837 | VLU | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 5/8 | 400 | |
43838 | VLUGX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
43839 | VLVB | 0 | 0 | |||||||
43840 | VLY | 100 | 25 3/4 | 25 3/8 | 25 7/8 | 0 | ||||
43841 | VLYA | 0 | 0 | |||||||
43842 | VMAX | 6500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 19/32 | 6500 | |
43843 | VMAXW | 900 | 3/16 | 3/16 | 3/8 | 0 | ||||
43844 | VMC | 400 | 65 | 62 3/4 | 63 1/8 | 0 | ||||
43845 | VMCAX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
43846 | VMCI | 0 | 0 | |||||||
43847 | VMCO | 0 | 0 | |||||||
43848 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
43849 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
43850 | VMFK | 0 | 0 | |||||||
43851 | VMFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.12 | 5.24 | 29713 | |
43852 | VMG | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 14000 | |||
43853 | VMI | 0 | 0 | |||||||
43854 | VMIBX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
43855 | VMIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.21 | 5.34 | 10816 | |
43856 | VMKT | 0 | 0 | |||||||
43857 | VMLTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
43858 | VMM | 200 | 12 7/8 | 0 | ||||||
43859 | VMMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.21 | 5.33 | 215614 | |
43860 | VMN | 1000 | 14 3/4 | 0 | ||||||
43861 | VMNA | 0 | 0 | |||||||
43862 | VMNV | 0 | 0 | |||||||
43863 | VMO | 300 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 14600 | |||
43864 | VMOIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.67 | 0 | |
43865 | VMOY | 1400 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 5.2500 | 1400 | |
43866 | VMPAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.59 | 0 | |
43867 | VMPIX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
43868 | VMPXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.96 | 5.07 | 28462 | |
43869 | VMRGX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
43870 | VMRK | 2000 | 5 7/8 | 6 1/8 | 6 3/8 | 5 5/8 | 5 3/4 | 6 1/8 | 52700 | |
43871 | VMRX | 3500 | 3 19/32 | 3 3/4 | 3 3/4 | 3 9/16 | 3 9/16 | 3 5/8 | 166500 | |
43872 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
43873 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
43874 | VMRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.38 | 5.51 | 9539 | |
43875 | VMSI | 800 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/2 | 5700 | |
43876 | VMSXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.26 | 3.24 | 46733 | |
43877 | VMT | 100 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
43878 | VMTBX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | |
43879 | VMV | 400 | 12 1/4 | 0 | ||||||
43880 | VNAIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.70 | 0 | |
43881 | VNBC | 4300 | 3.6000 | 3.2500 | 3.6250 | 0 | ||||
43882 | VNCL | 2300 | 0.5000 | 0 | ||||||
43883 | VNCLU | 0 | 0 | |||||||
43884 | VNCO | 40000 | 0.0500 | 0.0300 | 0.0800 | 0 | ||||
43885 | VNDC | 0 | 0 | |||||||
43886 | VNDTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
43887 | VNEPX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | |
43888 | VNGD | 500 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | ||||
43889 | VNGDC | 1000 | 5 | 4 1/2 | 5 | 0 | ||||
43890 | VNJBX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
43891 | VNJTX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
43892 | VNJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.08 | 3.07 | 8973 | |
43893 | VNM | 100 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | ||||
43894 | VNMAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
43895 | VNMO | 0 | 0 | |||||||
43896 | VNMTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.12 | 0 | |
43897 | VNO | 100 | 41 | 40 1/2 | 40 7/8 | 0 | ||||
43898 | VNOZ | 0 | 0 | |||||||
43899 | VNPA | 0 | 0 | |||||||
43900 | VNPB | 0 | 0 | |||||||
43901 | VNSR | 10000 | 0.1875 | 0.1900 | 0.2500 | 0 | ||||
43902 | VNTC | 5000 | 17.6250 | 0 | ||||||
43903 | VNTV | 700 | 62 5/8 | 62 3/4 | 64 3/4 | 62 1/4 | 62 1/4 | 63 | 202000 | |
43904 | VNTX | 31000 | 18 | 18 | 18 1/8 | 17 5/8 | 17 7/8 | 18 | 269200 | |
43905 | VNTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.84 | 2.80 | 791 | |
43906 | VNU | 0 | 0 | |||||||
43907 | VNUNY | 0 | 18.2500 | 0 | ||||||
43908 | VNV | 300 | 11 11/16 | 0 | ||||||
43909 | VNX | 0 | 31.05 | 0 | ||||||
43910 | VNYBX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
43911 | VNYFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
43912 | VNYTX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
43913 | VNYXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.77 | 2.75 | 8580 | |
43914 | VO | 300 | 35 1/2 | 35 5/8 | 35 5/8 | 35 1/2 | 35 5/8 | 36 3/8 | 1300 | |
43915 | VOC | 0 | 0 | |||||||
43916 | VOCL | 0 | 0 | |||||||
43917 | VOCLF | 1000 | 5 1/2 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 33100 | |
43918 | VOD | 100 | 35 1/4 | 36 | 36 1/2 | 0 | ||||
43919 | VODA | 0 | 0 | |||||||
43920 | VODF | 0 | 0 | |||||||
43921 | VODFF | 0 | 0 | |||||||
43922 | VODG | 1000 | 0.1562 | 0.1250 | 0.2000 | 0 | ||||
43923 | VODL | 0 | 0 | |||||||
43924 | VODM | 0 | 0 | |||||||
43925 | VODP | 0 | 0 | |||||||
43926 | VODU | 0 | 0 | |||||||
43927 | VOF | 200 | 12 5/8 | 0 | ||||||
43928 | VOHIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
43929 | VOHXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.26 | 3.25 | 2181 | |
43930 | VOLG | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43931 | VOLMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
43932 | VOLT | 700 | 43 | 42 1/2 | 44 1/4 | 42 1/2 | 42 1/2 | 44 1/4 | 9100 | |
43933 | VOLV | 0 | 0 | |||||||
43934 | VOLVY | 100 | 21 1/8 | 21 1/8 | 21 1/4 | 21 1/8 | 21 1/8 | 21 1/4 | 45100 | |
43935 | VON | 200 | 43 3/8 | 41 3/8 | 42 1/4 | 0 | ||||
43936 | VONB | 0 | 0 | |||||||
43937 | VONC | 0 | 0 | |||||||
43938 | VOND | 0 | 0 | |||||||
43939 | VONE | 0 | 0 | |||||||
43940 | VONS | 0 | 0 | |||||||
43941 | VONT | 0 | 0 | |||||||
43942 | VOQ | 1600 | 16 5/8 | 16 1/4 | 16 3/4 | 0 | ||||
43943 | VORI | 7000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0400 | 0.0900 | 17000 | |
43944 | VORIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.17 | 0 | |
43945 | VORT | 0 | 0 | |||||||
43946 | VOST | 0 | 0 | |||||||
43947 | VOT | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1000 | |||
43948 | VOTN | 0 | 0 | |||||||
43949 | VOTX | 100 | 0.1250 | 0 | ||||||
43950 | VOV | 400 | 11 5/8 | 0 | ||||||
43951 | VOW | 0 | 0 | |||||||
43952 | VOX | 500 | 6 5/16 | 6 1/2 | 6 1/2 | 6 5/16 | 6 3/16 | 6 5/8 | 800 | |
43953 | VOXL | 2500 | 5 3/16 | 5 3/8 | 5 5/8 | 5 3/16 | 5 3/16 | 5 3/8 | 64900 | |
43954 | VOXLU | 500 | 6 3/4 | 5 3/4 | 7 1/2 | 0 | ||||
43955 | VOXLW | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 300 | |
43956 | VOXW | 0 | 0 | |||||||
43957 | VOXpA | 0 | 0 | |||||||
43958 | VOY | 0 | 0 | |||||||
43959 | VPACX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
43960 | VPAIX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
43961 | VPI | 100 | 30 3/4 | 0 | ||||||
43962 | VPIA | 0 | 0 | |||||||
43963 | VPIG | 0 | 0 | |||||||
43964 | VPII | 0 | 0 | |||||||
43965 | VPIK | 0 | 0 | |||||||
43966 | VPIL | 0 | 0 | |||||||
43967 | VPIR | 0 | 0 | |||||||
43968 | VPIS | 0 | 0 | |||||||
43969 | VPIV | 0 | 0 | |||||||
43970 | VPIW | 0 | 0 | |||||||
43971 | VPIX | 0 | 0 | |||||||
43972 | VPIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.63 | 4.72 | 269 | |
43973 | VPMCX | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | |
43974 | VPMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.02 | 5.14 | 4455 | |
43975 | VPQ | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 5/8 | 100 | |
43976 | VPS | 400 | 11 1/8 | 0 | ||||||
43977 | VPTI | 7000 | 15/32 | 7/16 | 5/8 | 7/16 | 15/32 | 5/8 | 64800 | |
43978 | VPTIW | 1000 | 1/16 | 1/16 | 3/16 | 0 | ||||
43979 | VPTOY | 0 | 0 | |||||||
43980 | VPTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.16 | 3.12 | 13230 | |
43981 | VPUR | 500 | 2 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 6200 | |
43982 | VPV | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 400 | |||
43983 | VQC | 200 | 16 | 15 5/8 | 16 | 0 | ||||
43984 | VQIIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
43985 | VQNPX | 0 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | |
43986 | VR | 200 | 12 5/8 | 0 | ||||||
43987 | VRBA | 500 | 14.8750 | 14.5000 | 15.5000 | 0 | ||||
43988 | VRBB | 0 | 0 | |||||||
43989 | VRC | 200 | 18 1/4 | 17 7/8 | 18 3/8 | 0 | ||||
43990 | VRCA | 0 | 0 | |||||||
43991 | VRCAP | 0 | 0 | |||||||
43992 | VRCG | 0 | 0 | |||||||
43993 | VRCL | 0 | 0 | |||||||
43994 | VRCO | 0 | 0 | |||||||
43995 | VRCS | 2500 | 0.3750 | 0.8750 | 0.8750 | 0.3750 | 0.3750 | 0.8750 | 2800 | |
43996 | VRCY | 0 | 0 | |||||||
43997 | VRES | 1000 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 3/8 | 9600 | |
43998 | VRESP | 0 | 0 | |||||||
43999 | VRGN | 1000 | 6.4375 | 0 | ||||||
44000 | VRI | 500 | 33 7/8 | 35 1/4 | 35 3/4 | 0 | ||||
44001 | VRIF | 0 | 0 | |||||||
44002 | VRII | 10000 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 26300 | |
44003 | VRIP | 0 | 0 | |||||||
44004 | VRIT | 0 | 0 | |||||||
44005 | VRIX | 0 | 0 | |||||||
44006 | VRIY | 0 | 0 | |||||||
44007 | VRLK | 500 | 28 1/4 | 27 | 29 1/4 | 26 1/4 | 27 5/8 | 28 1/2 | 131100 | |
44008 | VRLN | 200 | 23 1/8 | 23 | 23 5/8 | 23 | 23 1/8 | 23 5/8 | 4700 | |
44009 | VRLNG | 1 | 107 | 107 | 107 | 107 | 107 1/2 | 112 | 1 | |
44010 | VRNA | 200 | 0.0010 | 0 | ||||||
44011 | VRNN | 0 | 0 | |||||||
44012 | VRNT | 300 | 10 1/4 | 9 | 10 1/4 | 9 | 9 | 10 1/2 | 500 | |
44013 | VRNTD | 100 | 10 | 9 | 10 1/2 | 0 | ||||
44014 | VRNTP | 300 | 6.2500 | 0 | ||||||
44015 | VRO | 300 | 3 1/8 | 0 | ||||||
44016 | VRON | 0 | 0 | |||||||
44017 | VRONY | 5000 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/8 | 16 1/2 | 130500 | |
44018 | VRPFX | 0 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 | |
44019 | VRSA | 100 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 1200 | |
44020 | VRSI | 4000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
44021 | VRSR | 0 | 0 | |||||||
44022 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
44023 | VRT | 200 | 1 5/16 | 0 | ||||||
44024 | VRTA | 0 | 0 | |||||||
44025 | VRTS | 1700 | 44 5/8 | 46 1/4 | 46 1/4 | 44 1/4 | 44 1/2 | 45 | 105000 | |
44026 | VRTX | 500 | 30 | 30 1/8 | 30 1/2 | 30 | 30 | 30 1/2 | 20500 | |
44027 | VRTY | 200 | 16 3/8 | 15 3/4 | 16 3/8 | 15 3/8 | 16 1/8 | 16 3/8 | 447500 | |
44028 | VRTZ | 0 | 0 | |||||||
44029 | VRXL | 1000 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
44030 | VSBIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.26 | 0 | |
44031 | VSCGX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
44032 | VSCI | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 1100 | |
44033 | VSCYQ | 63700 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
44034 | VSE | 0 | 0 | |||||||
44035 | VSEAX | 0 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 20.73 | 0 | |
44036 | VSEBX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | |
44037 | VSEC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 15 3/4 | 18 3/4 | 100 | |
44038 | VSEHF | 0 | 0 | |||||||
44039 | VSEHX | 0 | 404.89 | 404.89 | 404.89 | 404.89 | 404.89 | 404.89 | 0 | |
44040 | VSEI | 0 | 0 | |||||||
44041 | VSEIF | 4000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 49000 | |
44042 | VSEN | 2500 | 4 3/8 | 4 5/8 | 5 | 3 7/8 | 4 1/4 | 4 3/8 | 290800 | |
44043 | VSEWF | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/16 | 3/4 | 3000 | |
44044 | VSFT | 4000 | 0.1562 | 0.0625 | 0.1562 | 0 | ||||
44045 | VSGBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
44046 | VSGIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.15 | 0 | |
44047 | VSGN | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/4 | 9000 | |
44048 | VSH | 2000 | 21 1/4 | 20 1/2 | 22 1/2 | 0 | ||||
44049 | VSHC | 0 | 0 | |||||||
44050 | VSHD | 0 | 0 | |||||||
44051 | VSHI | 0 | 0 | |||||||
44052 | VSHL | 0 | 0 | |||||||
44053 | VSHO | 0 | 0 | |||||||
44054 | VSHQ | 0 | 0 | |||||||
44055 | VSHR | 0 | 0 | |||||||
44056 | VSHS | 0 | 0 | |||||||
44057 | VSHT | 0 | 0 | |||||||
44058 | VSHY | 0 | 0 | |||||||
44059 | VSI | 2000 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
44060 | VSIBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
44061 | VSIN | 700 | 2 13/16 | 2 3/4 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 51800 | |
44062 | VSINU | 0 | 0 | |||||||
44063 | VSIO | 10000 | 42 7/8 | 42 1/2 | 43 1/2 | 42 1/2 | 42 1/2 | 43 1/2 | 151300 | |
44064 | VSLF | 400 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 18200 | |
44065 | VSLY | 0 | 0 | |||||||
44066 | VSMGX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
44067 | VSMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.85 | 4.96 | 5600 | |
44068 | VSNC | 0 | 0 | |||||||
44069 | VSNCQ | 0 | 0 | |||||||
44070 | VSNR | 100 | 5 3/4 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 100300 | |
44071 | VSNT | 1400 | 19 1/2 | 21 3/8 | 22 1/4 | 18 1/4 | 19 1/2 | 19 5/8 | 214200 | |
44072 | VSNXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.55 | 2.43 | 187 | |
44073 | VSOGF | 0 | 1.1250 | 1.3750 | 0 | |||||
44074 | VSP | 0 | 0 | |||||||
44075 | VSR | 100 | 3 1/4 | 0 | ||||||
44076 | VSRN | 0 | 0 | |||||||
44077 | VSSFX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
44078 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
44079 | VSSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.60 | 2.47 | 393 | |
44080 | VST | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 5/8 | 100 | |
44081 | VSTA | 1000 | 3.0000 | 0 | ||||||
44082 | VSTC | 0 | 0 | |||||||
44083 | VSTE | 0 | 0 | |||||||
44084 | VSTH | 0 | 0 | |||||||
44085 | VSTI | 3000 | 0.8125 | 0.8125 | 0.9375 | 0 | ||||
44086 | VSTL | 0 | 0 | |||||||
44087 | VSTM | 0 | 0 | |||||||
44088 | VSTR | 0 | 0 | |||||||
44089 | VSTS | 0 | 0 | |||||||
44090 | VSTT | 0 | 0 | |||||||
44091 | VSTU | 0 | 0 | |||||||
44092 | VSTV | 0 | 0 | |||||||
44093 | VSTX | 0 | 0 | |||||||
44094 | VSTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.65 | 4.75 | 4576 | |
44095 | VSTY | 0 | 0 | |||||||
44096 | VSTZ | 0 | 0 | |||||||
44097 | VSVR | 8500 | 41 1/4 | 41 1/4 | 42 1/2 | 40 3/4 | 41 | 41 1/8 | 239500 | |
44098 | VTA | 400 | 35 1/2 | 36 1/2 | 37 1/8 | 0 | ||||
44099 | VTAA | 0 | 0 | |||||||
44100 | VTAC | 0 | 0 | |||||||
44101 | VTAD | 0 | 0 | |||||||
44102 | VTAI | 0 | 0 | |||||||
44103 | VTAN | 0 | 0 | |||||||
44104 | VTAS | 0 | 0 | |||||||
44105 | VTAT | 0 | 0 | |||||||
44106 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
44107 | VTBR | 0 | 0 | |||||||
44108 | VTC | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 4000 | |||
44109 | VTCP | 0 | 0 | |||||||
44110 | VTCPF | 0 | 0 | |||||||
44111 | VTEH | 900 | 14.5625 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | 15.0000 | 3100 | |
44112 | VTEK | 1500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 7/8 | 1600 | |
44113 | VTEL | 100 | 9 3/4 | 9 3/8 | 10 | 9 1/8 | 9 3/4 | 10 | 234400 | |
44114 | VTEN | 400 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 400 | |
44115 | VTESQ | 500 | 0.0200 | 0 | ||||||
44116 | VTEX | 200 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 5200 | |
44117 | VTF | 1400 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
44118 | VTFIX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.59 | 0 | |
44119 | VTFXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.69 | 2.66 | 365 | |
44120 | VTGB | 700 | 23.2500 | 0 | ||||||
44121 | VTGIX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
44122 | VTIBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
44123 | VTIXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 3.26 | 3.27 | 1601 | |
44124 | VTJ | 600 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
44125 | VTJB | 1000 | 2.5625 | 2.6250 | 2.6250 | 2.5625 | 2.5625 | 2.6250 | 1600 | |
44126 | VTKN | 0 | 0 | |||||||
44127 | VTLK | 600 | 23 1/4 | 23 1/2 | 23 5/8 | 23 1/4 | 23 1/4 | 24 | 100700 | |
44128 | VTMFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
44129 | VTMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.94 | 2.94 | 6134 | |
44130 | VTN | 200 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
44131 | VTN.A | 0 | 0 | |||||||
44132 | VTNA | 0 | 0 | |||||||
44133 | VTNAF | 1400 | 3 1/8 | 2 3/4 | 3 1/2 | 0 | ||||
44134 | VTNI | 0 | 0 | |||||||
44135 | VTNIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.12 | 0 | |
44136 | VTNS | 5000 | 1.1250 | 1.0625 | 2.0000 | 0 | ||||
44137 | VTNYX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.12 | 0 | |
44138 | VTO | 300 | 6 1/2 | 6 1/4 | 6 5/8 | 0 | ||||
44139 | VTOI | 0 | 0 | |||||||
44140 | VTON | 0 | 0 | |||||||
44141 | VTOV | 0 | 0 | |||||||
44142 | VTOXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.78 | 4.88 | 3812 | |
44143 | VTP | 1600 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
44144 | VTPA | 0 | 0 | |||||||
44145 | VTPAQ | 0 | 0 | |||||||
44146 | VTPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.97 | 5.08 | 1029 | |
44147 | VTPY | 0 | 0 | |||||||
44148 | VTRA | 1000 | 14 5/8 | 14 5/8 | 15 | 0 | ||||
44149 | VTRAP | 1000 | 10 1/2 | 10 1/8 | 10 1/2 | 0 | ||||
44150 | VTRG | 0 | 0 | |||||||
44151 | VTRIX | 0 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | |
44152 | VTRSX | 0 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0 | |
44153 | VTRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.51 | 4.59 | 693 | |
44154 | VTS | 100 | 20 1/8 | 20 | 20 1/8 | 20 | 19 7/8 | 20 1/4 | 400 | |
44155 | VTSC | 0 | 0 | |||||||
44156 | VTSI | 2500 | 0.0100 | 0 | ||||||
44157 | VTSMX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
44158 | VTSS | 400 | 39 7/8 | 40 3/8 | 40 3/4 | 39 1/2 | 39 3/4 | 39 7/8 | 304700 | |
44159 | VTXL | 15000 | 0.1900 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.2200 | 29800 | |
44160 | VTZ | 0 | 0 | |||||||
44161 | VTZF | 0 | 0 | |||||||
44162 | VTZI | 0 | 0 | |||||||
44163 | VTZM | 0 | 0 | |||||||
44164 | VTZS | 0 | 0 | |||||||
44165 | VUDC | 500 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
44166 | VUGVX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.78 | 0 | |
44167 | VUIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.13 | 5.27 | 15268 | |
44168 | VUL | 100 | 24 1/2 | 0 | ||||||
44169 | VULD | 0 | 0 | |||||||
44170 | VULM | 0 | 0 | |||||||
44171 | VULR | 0 | 0 | |||||||
44172 | VUMI | 0 | 0 | |||||||
44173 | VUMIQ | 0 | 0 | |||||||
44174 | VUPD | 0 | 0 | |||||||
44175 | VUPDA | 100 | 4 7/16 | 4 7/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 7/16 | 159500 | |
44176 | VUPDZ | 1200 | 1 5/16 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 3/8 | 21200 | |
44177 | VUSBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
44178 | VUSGX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
44179 | VUSIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
44180 | VUSN | 40000 | 0.0001 | 0 | ||||||
44181 | VUSTX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
44182 | VUSVX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
44183 | VUSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.15 | 5.26 | 28893 | |
44184 | VUTK | 300 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 18500 | |
44185 | VUTKW | 2000 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
44186 | VUVI | 0 | 0 | |||||||
44187 | VVI | 2500 | 14 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
44188 | VVIp | 10 | 56 | 56 | 56 | 56 | 55 1/2 | 57 1/2 | 10 | |
44189 | VVTV | 800 | 5 13/16 | 5 13/16 | 5 15/16 | 5 13/16 | 5 13/16 | 5 15/16 | 26800 | |
44190 | VVUS | 200 | 36 3/4 | 36 | 36 7/8 | 35 1/2 | 36 1/4 | 36 3/4 | 146600 | |
44191 | VVVI | 400 | 2.5000 | 1.3750 | 2.7500 | 0 | ||||
44192 | VW | 0 | 0 | |||||||
44193 | VWAHX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
44194 | VWEGX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
44195 | VWEHX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
44196 | VWELX | 0 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | |
44197 | VWESX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
44198 | VWIFX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.90 | 0 | |
44199 | VWIGX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
44200 | VWINX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
44201 | VWITX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
44202 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
44203 | VWKK | 0 | 0 | |||||||
44204 | VWLTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
44205 | VWMCX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
44206 | VWMDX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
44207 | VWNDX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
44208 | VWNFX | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | |
44209 | VWRS | 0 | 0 | |||||||
44210 | VWRX | 1000 | 15 1/4 | 15 1/2 | 16 | 15 1/4 | 15 1/4 | 16 | 16700 | |
44211 | VWSTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
44212 | VWUSX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | |
44213 | VX | 0 | 0 | |||||||
44214 | VXCO | 0 | 0 | |||||||
44215 | VXH | 0 | 301.76 | 0 | ||||||
44216 | VXP | 0 | 374.84 | 0 | ||||||
44217 | VXPXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 3.00 | 3.01 | 1409 | |
44218 | VYFC | 200 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 200 | |||
44219 | VYGP | 2000 | 2.6250 | 2.6250 | 2.6250 | 2.5000 | 2.0000 | 2.6250 | 4700 | |
44220 | VYGR | 0 | 0 | |||||||
44221 | VYM | 200 | 11 3/8 | 11 3/4 | 12 1/8 | 0 | ||||
44222 | VYNA | 0 | 0 | |||||||
44223 | VYNM | 0 | 0 | |||||||
44224 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
44225 | VYRX | 600 | 7 1/4 | 8 | 8 | 7 3/16 | 7 3/16 | 7 1/2 | 35000 | |
44226 | VYRXU | 100 | 11.0000 | 0 | ||||||
44227 | VYRXW | 2600 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 22100 | |
44228 | VYTL | 0 | 0 | |||||||
44229 | VZNA | 0 | 0 | |||||||
44230 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
44231 | W | 200 | 28 1/2 | 28 5/8 | 29 1/8 | 0 | ||||
44232 | W.AHG | 0 | 0 | |||||||
44233 | W.AMM | 0 | 0 | |||||||
44234 | W.ATX | 0 | 0 | |||||||
44235 | W.AYM | 0 | 0 | |||||||
44236 | W.BBI | 0 | 0 | |||||||
44237 | W.BCC | 0 | 0 | |||||||
44238 | W.BFT | 0 | 0 | |||||||
44239 | W.BR | 0 | 0 | |||||||
44240 | W.BTB | 0 | 0 | |||||||
44241 | W.BXM | 0 | 0 | |||||||
44242 | W.BYG | 0 | 0 | |||||||
44243 | W.CE | 0 | 0 | |||||||
44244 | W.CIQ | 0 | 0 | |||||||
44245 | W.CLY | 0 | 0 | |||||||
44246 | W.CML | 0 | 0 | |||||||
44247 | W.CQE | 0 | 0 | |||||||
44248 | W.CSJ | 0 | 0 | |||||||
44249 | W.CTO | 0 | 0 | |||||||
44250 | W.CWA | 0 | 0 | |||||||
44251 | W.CYI | 0 | 0 | |||||||
44252 | W.DIC | 0 | 0 | |||||||
44253 | W.DNL | 0 | 0 | |||||||
44254 | W.DPT | 0 | 0 | |||||||
44255 | W.DVN | 0 | 0 | |||||||
44256 | W.ENR | 0 | 0 | |||||||
44257 | W.FCJ | 0 | 0 | |||||||
44258 | W.GEX | 0 | 0 | |||||||
44259 | W.GRI | 0 | 0 | |||||||
44260 | W.GUS | 0 | 0 | |||||||
44261 | W.HKC | 0 | 0 | |||||||
44262 | W.IPC | 0 | 0 | |||||||
44263 | W.IYC | 0 | 0 | |||||||
44264 | W.JCI | 0 | 0 | |||||||
44265 | W.KC | 0 | 0 | |||||||
44266 | W.KOL | 0 | 0 | |||||||
44267 | W.KON | 0 | 0 | |||||||
44268 | W.LEG | 0 | 0 | |||||||
44269 | W.LEO | 0 | 0 | |||||||
44270 | W.LEW | 0 | 0 | |||||||
44271 | W.LQC | 0 | 0 | |||||||
44272 | W.LTI | 0 | 0 | |||||||
44273 | W.MAI | 0 | 0 | |||||||
44274 | W.MDG | 0 | 0 | |||||||
44275 | W.MII | 0 | 0 | |||||||
44276 | W.MIN | 0 | 0 | |||||||
44277 | W.MMQ | 0 | 0 | |||||||
44278 | W.MPW | 0 | 0 | |||||||
44279 | W.NAU | 0 | 0 | |||||||
44280 | W.NTI | 0 | 0 | |||||||
44281 | W.PRD | 0 | 0 | |||||||
44282 | W.PRP | 0 | 0 | |||||||
44283 | W.PSH | 0 | 0 | |||||||
44284 | W.RCP | 0 | 0 | |||||||
44285 | W.RNW | 0 | 0 | |||||||
44286 | W.RSO | 0 | 0 | |||||||
44287 | W.RTI | 0 | 0 | |||||||
44288 | W.RYN | 0 | 0 | |||||||
44289 | W.SFG | 0 | 0 | |||||||
44290 | W.SXN | 0 | 0 | |||||||
44291 | W.SYB | 0 | 0 | |||||||
44292 | W.TQT | 0 | 0 | |||||||
44293 | W.TRT | 0 | 0 | |||||||
44294 | W.TYR | 0 | 0 | |||||||
44295 | W.VRM | 0 | 0 | |||||||
44296 | W.VXO | 0 | 0 | |||||||
44297 | W.XVN | 0 | 0 | |||||||
44298 | W.XZX | 0 | 0 | |||||||
44299 | W.YBM | 0 | 0 | |||||||
44300 | WA | 0 | 0 | |||||||
44301 | WAAEX | 0 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | |
44302 | WAB | 200 | 10 7/8 | 11 1/8 | 11 1/2 | 0 | ||||
44303 | WABC | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 50 | 100 | |
44304 | WABI | 0 | 0 | |||||||
44305 | WABT | 0 | 0 | |||||||
44306 | WABY | 0 | 0 | |||||||
44307 | WAC | 100 | 24 1/8 | 24 1/8 | 24 3/8 | 0 | ||||
44308 | WACC | 5000 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
44309 | WACE | 0 | 0 | |||||||
44310 | WACG | 0 | 0 | |||||||
44311 | WACL | 0 | 0 | |||||||
44312 | WACLY | 2100 | 62 5/8 | 59 5/8 | 59 7/8 | 0 | ||||
44313 | WACN | 0 | 0 | |||||||
44314 | WACO | 500 | 0.0010 | 0 | ||||||
44315 | WACP | 0 | 0 | |||||||
44316 | WACR | 0 | 0 | |||||||
44317 | WACT | 0 | 0 | |||||||
44318 | WACV | 0 | 0 | |||||||
44319 | WACW | 0 | 0 | |||||||
44320 | WADV | 4000 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
44321 | WADVP | 30000 | 0.0001 | 0 | ||||||
44322 | WAEGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
44323 | WAG | 100 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 7/8 | 37 3/8 | 100 | |
44324 | WAGB | 0 | 0 | |||||||
44325 | WAGC | 0 | 0 | |||||||
44326 | WAGD | 0 | 0 | |||||||
44327 | WAGE | 0 | 0 | |||||||
44328 | WAGEX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
44329 | WAGG | 0 | 0 | |||||||
44330 | WAGH | 0 | 0 | |||||||
44331 | WAGI | 0 | 0 | |||||||
44332 | WAGL | 0 | 0 | |||||||
44333 | WAGM | 0 | 0 | |||||||
44334 | WAGN | 0 | 0 | |||||||
44335 | WAGO | 0 | 0 | |||||||
44336 | WAGP | 0 | 0 | |||||||
44337 | WAGR | 0 | 0 | |||||||
44338 | WAGT | 0 | 0 | |||||||
44339 | WAI | 400 | 64 1/4 | 63 1/2 | 63 7/8 | 0 | ||||
44340 | WAIA | 0 | 0 | |||||||
44341 | WAIB | 0 | 0 | |||||||
44342 | WAIDX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
44343 | WAIK | 0 | 0 | |||||||
44344 | WAILX | 0 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0 | |
44345 | WAIMX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
44346 | WAIN | 5000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 1/4 | 5 3/4 | 218500 | |
44347 | WAIP | 0 | 0 | |||||||
44348 | WAIR | 0 | 0 | |||||||
44349 | WAIV | 0 | 0 | |||||||
44350 | WAIY | 0 | 0 | |||||||
44351 | WAK | 200 | 19 5/8 | 20 | 20 | 19 5/8 | 500 | |||
44352 | WAK.B | 0 | 0 | |||||||
44353 | WAK/B | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 100 | |||
44354 | WAKA | 0 | 0 | |||||||
44355 | WAKB | 0 | 0 | |||||||
44356 | WAKC | 0 | 0 | |||||||
44357 | WAKE | 2400 | 12.5000 | 0 | ||||||
44358 | WAKF | 0 | 0 | |||||||
44359 | WAKI | 0 | 0 | |||||||
44360 | WAKM | 0 | 0 | |||||||
44361 | WAKN | 0 | 0 | |||||||
44362 | WAKQ | 0 | 0 | |||||||
44363 | WAKR | 0 | 0 | |||||||
44364 | WAKT | 0 | 0 | |||||||
44365 | WAKV | 0 | 0 | |||||||
44366 | WAKW | 0 | 0 | |||||||
44367 | WAKX | 0 | 0 | |||||||
44368 | WAKY | 0 | 0 | |||||||
44369 | WAL | 400 | 15/32 | 9/32 | 19/32 | 0 | ||||
44370 | WALB | 100 | 18 7/8 | 18 5/8 | 19 1/4 | 18 5/8 | 18 7/8 | 19 1/4 | 2300 | |
44371 | WALDX | 0 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | |
44372 | WALK | 1400 | 14 3/4 | 13 3/4 | 14 7/8 | 13 3/4 | 14 5/8 | 14 3/4 | 127500 | |
44373 | WALL | 200 | 14 | 13 3/4 | 14 | 13 1/4 | 13 5/8 | 14 | 115200 | |
44374 | WALLX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.81 | 0 | |
44375 | WALS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 100 | |
44376 | WALXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.78 | 4.89 | 1530 | |
44377 | WAMA | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 3000 | |
44378 | WAMAP | 2000 | 2 3/4 | 2 5/8 | 3 1/2 | 0 | ||||
44379 | WAMAW | 0 | 0 | |||||||
44380 | WAMC | 0 | 0 | |||||||
44381 | WAMCX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
44382 | WAMU | 800 | 38 1/4 | 38 | 38 3/8 | 38 | 38 1/8 | 38 3/8 | 157800 | |
44383 | WAMUM | 200 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 1800 | |
44384 | WAMUN | 1000 | 150 1/4 | 146 3/4 | 148 3/4 | 0 | ||||
44385 | WAMUO | 300 | 26 | 26 | 26 | 26 | 26 | 26 1/4 | 300 | |
44386 | WANG | 1000 | 22 3/8 | 22 1/2 | 22 5/8 | 22 1/4 | 22 1/4 | 22 1/2 | 113900 | |
44387 | WANGB | 0 | 0 | |||||||
44388 | WANGW | 400 | 8 5/8 | 8 3/4 | 9 | 8 1/2 | 8 5/8 | 9 | 17600 | |
44389 | WAPBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
44390 | WARF | 0 | 0 | |||||||
44391 | WARFY | 0 | 21.0000 | 20.5000 | 21.1250 | 0 | ||||
44392 | WARL | 0 | 0 | |||||||
44393 | WARN | 0 | 0 | |||||||
44394 | WARP | 0 | 0 | |||||||
44395 | WARPF | 1000 | 5 7/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 5/8 | 5 15/16 | 22300 | |
44396 | WARSY | 0 | 11.7632 | 14.2500 | 14.6250 | 0 | ||||
44397 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
44398 | WASC | 0 | 0 | |||||||
44399 | WASG | 0 | 0 | |||||||
44400 | WASH | 100 | 43 | 41 | 43 | 41 | 41 | 43 | 400 | |
44401 | WASK | 0 | 0 | |||||||
44402 | WASL | 0 | 0 | |||||||
44403 | WAST | 2000 | 21/32 | 21/32 | 23/32 | 9/16 | 19/32 | 21/32 | 481300 | |
44404 | WAT | 100 | 33 1/8 | 32 5/8 | 33 1/8 | 0 | ||||
44405 | WATA | 0 | 0 | |||||||
44406 | WATF | 0 | 0 | |||||||
44407 | WATFX | 0 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | 0 | |
44408 | WATFZ | 200 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | ||||
44409 | WATIX | 0 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 0 | |
44410 | WATO | 0 | 0 | |||||||
44411 | WATP | 0 | 0 | |||||||
44412 | WATR | 2500 | 24 | 24 1/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 54200 | |
44413 | WATS | 200 | 35 1/8 | 34 1/2 | 35 1/2 | 34 1/2 | 34 7/8 | 35 1/8 | 355400 | |
44414 | WATT | 0 | 0 | |||||||
44415 | WATX | 0 | 0 | |||||||
44416 | WATZ | 0 | 0 | |||||||
44417 | WAVE | 5900 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 22100 | |
44418 | WAVEW | 200 | 1 5/8 | 1 21/32 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 48600 | |
44419 | WAVO | 2000 | 9 7/8 | 9 7/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 115900 | |
44420 | WAVR | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 700 | |
44421 | WAVT | 200 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 2900 | |
44422 | WAVX | 100 | 1 5/16 | 1 1/4 | 1 5/16 | 1 7/32 | 1 7/32 | 1 5/16 | 33300 | |
44423 | WAX | 400 | 3 5/8 | 3 1/4 | 3 1/2 | 0 | ||||
44424 | WAXE | 0 | 0 | |||||||
44425 | WAXS | 0 | 0 | |||||||
44426 | WAXT | 0 | 0 | |||||||
44427 | WAYN | 100 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
44428 | WB | 100 | 50 1/8 | 49 5/8 | 50 1/8 | 0 | ||||
44429 | WBAN | 200 | 17 1/2 | 16 3/4 | 17 1/2 | 0 | ||||
44430 | WBAT | 500 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 5/8 | 7 | 1000 | |
44431 | WBB | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 | 200 | |
44432 | WBBN | 0 | 0 | |||||||
44433 | WBBR | 0 | 0 | |||||||
44434 | WBC | 1300 | 8 3/8 | 0 | ||||||
44435 | WBCG | 0 | 0 | |||||||
44436 | WBCI | 1600 | 23 | 23 | 23 5/8 | 0 | ||||
44437 | WBETQ | 0 | 0 | |||||||
44438 | WBF | 0 | 13.50 | 13.51 | 13.53 | 13.47 | 0 | |||
44439 | WBGSX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
44440 | WBIGX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
44441 | WBIO | 1000 | 11.2500 | 10.8750 | 11.5000 | 0 | ||||
44442 | WBJ | 0 | 10.41 | 10.42 | 10.43 | 10.40 | 0 | |||
44443 | WBK | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 1/8 | 200 | |
44444 | WBKA | 0 | 0 | |||||||
44445 | WBKB | 0 | 0 | |||||||
44446 | WBKC | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 100 | |
44447 | WBKD | 0 | 0 | |||||||
44448 | WBKL | 0 | 0 | |||||||
44449 | WBKT | 0 | 0 | |||||||
44450 | WBKV | 0 | 0 | |||||||
44451 | WBLA | 200 | 15.5000 | 0 | ||||||
44452 | WBN | 1000 | 25 1/8 | 24 7/8 | 25 3/8 | 0 | ||||
44453 | WBNE | 0 | 0 | |||||||
44454 | WBNL | 0 | 0 | |||||||
44455 | WBNM | 0 | 0 | |||||||
44456 | WBNN | 0 | 0 | |||||||
44457 | WBNO | 0 | 0 | |||||||
44458 | WBNS | 0 | 0 | |||||||
44459 | WBNT | 0 | 0 | |||||||
44460 | WBNW | 0 | 0 | |||||||
44461 | WBPR | 2000 | 16 | 15 3/4 | 16 1/2 | 15 5/8 | 15 3/4 | 16 3/4 | 28400 | |
44462 | WBQ | 0 | 15.81 | 15.83 | 15.88 | 15.78 | 0 | |||
44463 | WBRRX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
44464 | WBRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.85 | 4.95 | 7300 | |
44465 | WBSR | 0 | 0 | |||||||
44466 | WBSRP | 0 | 0 | |||||||
44467 | WBST | 700 | 35 1/2 | 35 1/2 | 36 | 35 1/2 | 35 1/2 | 36 | 38000 | |
44468 | WBTC | 0 | 0 | |||||||
44469 | WBTL | 100 | 28.5000 | 0 | ||||||
44470 | WBY | 0 | 0 | |||||||
44471 | WCAI | 500 | 14 | 13 1/4 | 14 | 13 1/4 | 13 | 14 | 6900 | |
44472 | WCAP | 1400 | 1 11/16 | 1 3/4 | 2 1/8 | 1 5/8 | 1 11/16 | 2 1/8 | 40600 | |
44473 | WCAPW | 16500 | 1 | 11/16 | 1 | 0 | ||||
44474 | WCATX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | |
44475 | WCBC | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4800 | 0.5625 | 3000 | |
44476 | WCBI | 200 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 1/4 | 17100 | |
44477 | WCBO | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 21 | 1000 | |
44478 | WCC | 0 | 0 | |||||||
44479 | WCCI | 2000 | 3 5/8 | 3 1/4 | 3 5/8 | 0 | ||||
44480 | WCD | 0 | 0 | |||||||
44481 | WCEC | 1500 | 11 3/8 | 11 | 11 3/8 | 11 | 11 | 11 1/2 | 6200 | |
44482 | WCFB | 500 | 13 1/8 | 12 3/4 | 13 1/2 | 0 | ||||
44483 | WCG | 300 | 9 7/8 | 10 1/8 | 10 3/4 | 0 | ||||
44484 | WCGC | 0 | 0 | |||||||
44485 | WCGE | 0 | 0 | |||||||
44486 | WCGR | 0 | 0 | |||||||
44487 | WCHI | 2000 | 21 7/8 | 21 1/2 | 21 7/8 | 0 | ||||
44488 | WCIFX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
44489 | WCII | 2000 | 17 3/4 | 17 3/4 | 17 7/8 | 17 1/16 | 17 3/4 | 17 7/8 | 375700 | |
44490 | WCIIP | 0 | 0 | |||||||
44491 | WCLB | 8000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0200 | 8000 | |
44492 | WCLX | 200 | 36 1/4 | 36 1/8 | 37 | 36 1/8 | 36 1/4 | 37 | 175500 | |
44493 | WCMN | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.6250 | 500 | |
44494 | WCN | 0 | 0 | |||||||
44495 | WCNS | 0 | 0 | |||||||
44496 | WCNT | 0 | 0 | |||||||
44497 | WCOM | 38700 | 22 3/8 | 21 5/8 | 22 1/2 | 21 5/8 | 22 1/4 | 22 3/8 | 8469300 | |
44498 | WCON | 0 | 0 | |||||||
44499 | WCONM | 0 | 0 | |||||||
44500 | WCONP | 0 | 0 | |||||||
44501 | WCP | 900 | 3 | 0 | ||||||
44502 | WCPM | 0 | 0 | |||||||
44503 | WCRXX | 0 | 0 | |||||||
44504 | WCS | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 1/2 | 300 | |
44505 | WCS.A | 0 | 0 | |||||||
44506 | WCSC | 0 | 0 | |||||||
44507 | WCSI | 0 | 0 | |||||||
44508 | WCSL | 0 | 0 | |||||||
44509 | WCSM | 0 | 0 | |||||||
44510 | WCSN | 0 | 0 | |||||||
44511 | WCSS | 0 | 0 | |||||||
44512 | WCST | 0 | 0 | |||||||
44513 | WCSTF | 1000 | 19 1/8 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/8 | 20 1/4 | 3400 | |
44514 | WCSW | 0 | 0 | |||||||
44515 | WCSY | 0 | 0 | |||||||
44516 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
44517 | WCX | 300 | 3 1/8 | 2 7/8 | 3 3/8 | 0 | ||||
44518 | WCXR | 0 | 0 | |||||||
44519 | WCXpA | 2000 | 9 1/16 | 0 | ||||||
44520 | WDBK | 100 | 263.0000 | 0 | ||||||
44521 | WDC | 100 | 46 1/4 | 45 | 46 1/2 | 45 | 45 7/8 | 46 5/8 | 9200 | |
44522 | WDCA | 0 | 0 | |||||||
44523 | WDCC | 0 | 0 | |||||||
44524 | WDCD | 0 | 0 | |||||||
44525 | WDCF | 0 | 0 | |||||||
44526 | WDCH | 0 | 0 | |||||||
44527 | WDCI | 0 | 0 | |||||||
44528 | WDCK | 0 | 0 | |||||||
44529 | WDCL | 0 | 0 | |||||||
44530 | WDCM | 0 | 0 | |||||||
44531 | WDCN | 0 | 0 | |||||||
44532 | WDCR | 0 | 0 | |||||||
44533 | WDCS | 0 | 0 | |||||||
44534 | WDCT | 0 | 0 | |||||||
44535 | WDCV | 0 | 0 | |||||||
44536 | WDCW | 0 | 0 | |||||||
44537 | WDCX | 0 | 0 | |||||||
44538 | WDE/WS | 0 | 3 3/8 | 4 7/8 | 0 | |||||
44539 | WDEE | 0 | 0 | |||||||
44540 | WDEP | 0 | 0 | |||||||
44541 | WDEPY | 1000 | 33 | 32 3/4 | 33 1/4 | 32 3/4 | 33 | 33 1/4 | 2700 | |
44542 | WDFC | 200 | 47 3/4 | 48 1/4 | 49 | 46 3/4 | 47 | 47 3/4 | 40200 | |
44543 | WDG | 0 | 0 | |||||||
44544 | WDGF | 800 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 3000 | |
44545 | WDGT | 10000 | 1.1875 | 1.0000 | 1.3750 | 0 | ||||
44546 | WDHD | 300 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 5/8 | 1400 | |
44547 | WDIN | 300 | 0.2500 | 0.2700 | 0.4100 | 0 | ||||
44548 | WDLD | 100 | 24.7500 | 0 | ||||||
44549 | WDMAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.83 | 0 | |
44550 | WDN | 400 | 21 1/8 | 21 | 21 1/8 | 21 | 20 3/4 | 21 1/8 | 4600 | |
44551 | WDNK | 0 | 0 | |||||||
44552 | WDNO | 0 | 0 | |||||||
44553 | WDNpB | 500 | 25 1/2 | 0 | ||||||
44554 | WDRY | 200 | 22 | 22 | 22 | 22 | 21 1/2 | 22 | 1200 | |
44555 | WDSC | 9000 | 0.2187 | 0 | ||||||
44556 | WDV | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 1/2 | 1000 | |
44557 | WDVT | 0 | 0 | |||||||
44558 | WDVX | 0 | 0 | |||||||
44559 | WE | 2000 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/4 | 2000 | |
44560 | WEB | 1300 | 6 | 0 | ||||||
44561 | WEBAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
44562 | WEBB | 400 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 10900 | |
44563 | WEBBW | 2000 | 9/16 | 3/4 | 3/4 | 9/16 | 1/2 | 13/16 | 11700 | |
44564 | WEBCX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.28 | 0 | |
44565 | WEBEX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
44566 | WEBI | 2200 | 3.3750 | 3.2500 | 3.6250 | 0 | ||||
44567 | WEBP | 0 | 0.3750 | 0.5625 | 0 | |||||
44568 | WEC | 700 | 27 | 27 | 27 | 27 | 27 | 27 3/8 | 700 | |
44569 | WECC | 0 | 0 | |||||||
44570 | WECD | 0 | 0 | |||||||
44571 | WECHX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
44572 | WECI | 0 | 0.0100 | 0.0800 | 0 | |||||
44573 | WECL | 0 | 0 | |||||||
44574 | WECN | 0 | 0 | |||||||
44575 | WECO | 0 | 0 | |||||||
44576 | WECON | 0 | 0 | |||||||
44577 | WECOP | 0 | 0 | |||||||
44578 | WECP | 0 | 0 | |||||||
44579 | WECS | 0 | 0 | |||||||
44580 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
44581 | WEDEX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
44582 | WEDS | 0 | 0 | |||||||
44583 | WEDT | 0 | 0 | |||||||
44584 | WEECX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.20 | 0 | |
44585 | WEFC | 100 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 1100 | |
44586 | WEG | 3000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/4 | 3000 | |
44587 | WEGBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
44588 | WEGI | 200 | 2.0000 | 0 | ||||||
44589 | WEGTX | 0 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | |
44590 | WEGX | 0 | 0 | |||||||
44591 | WEHKX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
44592 | WEHR | 0 | 0 | |||||||
44593 | WEIBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
44594 | WEINX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 21.61 | 0 | |
44595 | WEIR | 0 | 0 | |||||||
44596 | WEJPX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
44597 | WEL | 0 | 0 | |||||||
44598 | WEL.A | 0 | 0 | |||||||
44599 | WELC | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 2000 | |
44600 | WELL | 500 | 8 5/8 | 8 | 8 3/4 | 8 | 8 | 8 5/8 | 9900 | |
44601 | WELP | 0 | 0 | |||||||
44602 | WELPM | 100 | 82.2500 | 0 | ||||||
44603 | WELPP | 100 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | 100 | |||
44604 | WELR | 200 | 0.0500 | 0 | ||||||
44605 | WELS | 5600 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.1200 | 5600 | |
44606 | WEMEX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | |
44607 | WEN | 2500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 5/8 | 4100 | |
44608 | WENA | 0 | 0 | |||||||
44609 | WENB | 0 | 0 | |||||||
44610 | WENC | 0 | 0 | |||||||
44611 | WEND | 0 | 0 | |||||||
44612 | WENE | 0 | 0 | |||||||
44613 | WENI | 0 | 0 | |||||||
44614 | WENL | 0 | 0 | |||||||
44615 | WENLX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
44616 | WENN | 0 | 0 | |||||||
44617 | WENO | 0 | 0 | |||||||
44618 | WENOX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
44619 | WENP | 0 | 0 | |||||||
44620 | WENR | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
44621 | WENS | 0 | 0 | |||||||
44622 | WENT | 0 | 0 | |||||||
44623 | WENX | 0 | 0 | |||||||
44624 | WENY | 0 | 0 | |||||||
44625 | WEPP | 0 | 0 | |||||||
44626 | WEPPL | 0 | 0 | |||||||
44627 | WEQVX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
44628 | WERE | 0 | 0 | |||||||
44629 | WEREF | 0 | 0 | |||||||
44630 | WERN | 100 | 16 5/8 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 16 3/4 | 22300 | |
44631 | WERV | 0 | 0 | |||||||
44632 | WES | 900 | 21 1/2 | 22 7/8 | 23 1/2 | 0 | ||||
44633 | WESA | 1900 | 10.1250 | 10.0000 | 10.7500 | 0 | ||||
44634 | WESC | 800 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
44635 | WESI | 0 | 0 | |||||||
44636 | WESL | 0 | 0 | |||||||
44637 | WESM | 0 | 0 | |||||||
44638 | WESMF | 0 | 0 | |||||||
44639 | WESR | 0 | 0 | |||||||
44640 | WESS | 0 | 0 | |||||||
44641 | WEST | 1200 | 10.0000 | 9.2500 | 10.0000 | 9.0000 | 9.0000 | 12.0000 | 4200 | |
44642 | WESWX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
44643 | WEXTF | 0 | 0 | |||||||
44644 | WEYS | 200 | 40 | 39 5/8 | 42 1/2 | 0 | ||||
44645 | WFAAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
44646 | WFAGX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.43 | 0 | |
44647 | WFBIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
44648 | WFBS | 2600 | 14.6250 | 0 | ||||||
44649 | WFC | 200 | 257 1/2 | 255 7/8 | 256 3/8 | 0 | ||||
44650 | WFCA | 0 | 0 | |||||||
44651 | WFCB | 0 | 0 | |||||||
44652 | WFCC | 0 | 0 | |||||||
44653 | WFCD | 0 | 0 | |||||||
44654 | WFCE | 0 | 0 | |||||||
44655 | WFCF | 0 | 0 | |||||||
44656 | WFCG | 0 | 0 | |||||||
44657 | WFCH | 0 | 0 | |||||||
44658 | WFCI | 0 | 0 | |||||||
44659 | WFCK | 0 | 0 | |||||||
44660 | WFCL | 0 | 0 | |||||||
44661 | WFCM | 0 | 0 | |||||||
44662 | WFCN | 0 | 0 | |||||||
44663 | WFCO | 500 | 11 1/2 | 11 1/4 | 13 1/2 | 0 | ||||
44664 | WFCP | 0 | 0 | |||||||
44665 | WFCR | 0 | 0 | |||||||
44666 | WFCS | 0 | 0 | |||||||
44667 | WFCT | 0 | 0 | |||||||
44668 | WFCU | 0 | 0 | |||||||
44669 | WFCV | 0 | 0 | |||||||
44670 | WFCW | 0 | 0 | |||||||
44671 | WFCX | 0 | 0 | |||||||
44672 | WFCY | 0 | 0 | |||||||
44673 | WFCpB | 25000 | 44 51/64 | 0 | ||||||
44674 | WFCpC | 500 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 59000 | |||
44675 | WFCpD | 200 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
44676 | WFCpF | 1300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1300 | |||
44677 | WFCpG | 600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | |||
44678 | WFDS | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 1000 | |
44679 | WFFI | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 4 | 2400 | |
44680 | WFFIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
44681 | WFGIX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.82 | 0 | |
44682 | WFGSX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
44683 | WFI | 0 | 0 | |||||||
44684 | WFMI | 100 | 25 1/4 | 24 7/8 | 25 1/4 | 24 3/4 | 25 | 25 1/4 | 56000 | |
44685 | WFMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.97 | 5.12 | 1624 | |
44686 | WFOR | 0 | 0 | |||||||
44687 | WFR | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 3/8 | 22 3/4 | 100 | |
44688 | WFRA | 0 | 0 | |||||||
44689 | WFRAF | 100 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | ||||
44690 | WFRO | 0 | 0 | |||||||
44691 | WFRQ | 0 | 0 | |||||||
44692 | WFRT | 0 | 0 | |||||||
44693 | WFRX | 0 | 0 | |||||||
44694 | WFSC | 4000 | 5.0000 | 5.0000 | 5.0000 | 4.8750 | 4.7500 | 5.1250 | 13300 | |
44695 | WFSI | 500 | 21 1/8 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 4300 | |
44696 | WFSL | 100 | 24 1/8 | 24 1/4 | 24 3/8 | 24 | 24 1/8 | 24 3/8 | 144800 | |
44697 | WFSPX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
44698 | WFTRX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
44699 | WG | 100 | 10 | 10 | 10 | 10 | 100 | |||
44700 | WGA | 2500 | 3 7/8 | 0 | ||||||
44701 | WGAN | 0 | 0 | |||||||
44702 | WGC | 0 | 0 | |||||||
44703 | WGDF | 0 | 0 | |||||||
44704 | WGEN | 1700 | 2 1/8 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/4 | 32000 | |
44705 | WGHI | 1000 | 5/8 | 5/8 | 3/4 | 5/8 | 5/8 | 11/16 | 44900 | |
44706 | WGITX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
44707 | WGL | 2000 | 21 1/2 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 21 5/8 | 4000 | |
44708 | WGLB | 0 | 0 | |||||||
44709 | WGLC | 0 | 0 | |||||||
44710 | WGLCM | 0 | 0 | |||||||
44711 | WGLCN | 200 | 59.8750 | 59.8750 | 59.8750 | 59.8750 | 200 | |||
44712 | WGLCO | 200 | 67.2500 | 65.0000 | 67.2500 | 65.0000 | 400 | |||
44713 | WGLCP | 200 | 68.0000 | 0 | ||||||
44714 | WGLE | 0 | 0 | |||||||
44715 | WGLT | 0 | 0 | |||||||
44716 | WGNR | 100 | 5 11/16 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 43000 | |
44717 | WGO | 900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1000 | |
44718 | WGOBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
44719 | WGOP | 0 | 0 | |||||||
44720 | WGOV | 200 | 94.5000 | 94.7500 | 94.7500 | 93.5000 | 93.0000 | 95.0000 | 500 | |
44721 | WGR | 300 | 15 3/4 | 14 3/8 | 14 7/8 | 0 | ||||
44722 | WGRC | 0 | 0 | |||||||
44723 | WGRF | 0 | 0 | |||||||
44724 | WGRG | 0 | 0 | |||||||
44725 | WGRK | 0 | 0 | |||||||
44726 | WGRM | 0 | 0 | |||||||
44727 | WGRN | 0 | 0 | |||||||
44728 | WGROX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | |
44729 | WGRX | 0 | 0 | |||||||
44730 | WGRp | 600 | 25 | 0 | ||||||
44731 | WGRpA | 100 | 33 1/4 | 0 | ||||||
44732 | WGSC | 0 | 0 | |||||||
44733 | WGTI | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 2300 | |
44734 | WGUSX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
44735 | WGY | 0 | 7 1/32 | 0 | ||||||
44736 | WH | 3100 | 23 1/4 | 23 1/8 | 23 1/2 | 0 | ||||
44737 | WHAC | 11000 | 0.0800 | 0.0625 | 0.0800 | 0.0625 | 0.0625 | 0.1250 | 12000 | |
44738 | WHACU | 0 | 0.1250 | 0.3750 | 0 | |||||
44739 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
44740 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
44741 | WHAL | 1800 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
44742 | WHAT | 4000 | 55/64 | 13/16 | 1 1/8 | 0 | ||||
44743 | WHATW | 500 | 3/16 | 3/16 | 1/4 | 0 | ||||
44744 | WHBC | 200 | 0.0200 | 0 | ||||||
44745 | WHC | 100 | 22 1/2 | 22 5/8 | 22 5/8 | 22 1/2 | 22 1/2 | 22 3/4 | 300 | |
44746 | WHCA | 0 | 0 | |||||||
44747 | WHCB | 0 | 0 | |||||||
44748 | WHCE | 0 | 0 | |||||||
44749 | WHCF | 0 | 0 | |||||||
44750 | WHCG | 0 | 0 | |||||||
44751 | WHCI | 0 | 0 | |||||||
44752 | WHCM | 0 | 0 | |||||||
44753 | WHCN | 0 | 0 | |||||||
44754 | WHCQ | 0 | 0 | |||||||
44755 | WHCR | 0 | 0 | |||||||
44756 | WHCY | 0 | 0 | |||||||
44757 | WHEL | 0 | 0 | |||||||
44758 | WHEN | 0 | 0 | |||||||
44759 | WHFI | 400 | 7 25/32 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 11500 | |
44760 | WHGB | 1000 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 1000 | |
44761 | WHGRX | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | |
44762 | WHI | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 2000 | |||
44763 | WHICX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
44764 | WHII | 0 | 0 | |||||||
44765 | WHIR | 0 | 0 | |||||||
44766 | WHIT | 200 | 48 1/2 | 49 1/4 | 49 1/4 | 48 1/4 | 48 1/2 | 49 1/4 | 28600 | |
44767 | WHLN | 2000 | 10.0000 | 0 | ||||||
44768 | WHLS | 0 | 0 | |||||||
44769 | WHMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.73 | 4.83 | 2117 | |
44770 | WHO | 5000 | 37 3/8 | 39 | 39 3/8 | 0 | ||||
44771 | WHOE | 0 | 0 | |||||||
44772 | WHOM | 0 | 0 | |||||||
44773 | WHOO | 0 | 0 | |||||||
44774 | WHOP | 0 | 0 | |||||||
44775 | WHOT | 0 | 0 | |||||||
44776 | WHOU | 0 | 0 | |||||||
44777 | WHOV | 0 | 0 | |||||||
44778 | WHR | 200 | 48 5/8 | 48 3/8 | 48 7/8 | 0 | ||||
44779 | WHRA | 0 | 0 | |||||||
44780 | WHRB | 0 | 0 | |||||||
44781 | WHRC | 600 | 61 1/2 | 61 1/2 | 63 1/4 | 61 1/2 | 61 1/2 | 65 | 1500 | |
44782 | WHRD | 0 | 0 | |||||||
44783 | WHRE | 0 | 0 | |||||||
44784 | WHRF | 0 | 0 | |||||||
44785 | WHRG | 0 | 0 | |||||||
44786 | WHRI | 0 | 0 | |||||||
44787 | WHRL | 0 | 0 | |||||||
44788 | WHRO | 0 | 0 | |||||||
44789 | WHRP | 0 | 0 | |||||||
44790 | WHRR | 0 | 0 | |||||||
44791 | WHRS | 0 | 0 | |||||||
44792 | WHRT | 0 | 0 | |||||||
44793 | WHRW | 0 | 0 | |||||||
44794 | WHRX | 0 | 0 | |||||||
44795 | WHRY | 0 | 0 | |||||||
44796 | WHSN | 400 | 1.1250 | 1.1250 | 1.2500 | 1.0000 | 0.7500 | 1.2500 | 6700 | |
44797 | WHSO | 0 | 0 | |||||||
44798 | WHT | 100 | 39 | 41 | 42 1/4 | 0 | ||||
44799 | WHTA | 0 | 0 | |||||||
44800 | WHTC | 0 | 0 | |||||||
44801 | WHTD | 0 | 0 | |||||||
44802 | WHTE | 0 | 0 | |||||||
44803 | WHTI | 0 | 0 | |||||||
44804 | WHTL | 0 | 0 | |||||||
44805 | WHTM | 0 | 0 | |||||||
44806 | WHTO | 0 | 0 | |||||||
44807 | WHTT | 0 | 0 | |||||||
44808 | WHX | 300 | 9 1/4 | 9 1/8 | 9 5/8 | 0 | ||||
44809 | WHX' | 0 | 0 | |||||||
44810 | WHX.W | 0 | 0 | |||||||
44811 | WHX/WS | 500 | 4 | 0 | ||||||
44812 | WHXA | 0 | 0 | |||||||
44813 | WHXC | 0 | 0 | |||||||
44814 | WHXG | 0 | 0 | |||||||
44815 | WHXK | 0 | 0 | |||||||
44816 | WHXL | 0 | 0 | |||||||
44817 | WHXO | 0 | 0 | |||||||
44818 | WHXS | 0 | 0 | |||||||
44819 | WHXT | 0 | 0 | |||||||
44820 | WHXV | 0 | 0 | |||||||
44821 | WHXW | 0 | 0 | |||||||
44822 | WHXp | 18900 | 42 7/64 | 0 | ||||||
44823 | WHXpB | 100 | 40 3/4 | 0 | ||||||
44824 | WI | 400 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
44825 | WIBCX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
44826 | WIBL | 400 | 5.7500 | 0 | ||||||
44827 | WIBW | 200 | 17.0000 | 0 | ||||||
44828 | WIC | 300 | 35 1/2 | 0 | ||||||
44829 | WIC.B | 0 | 0 | |||||||
44830 | WICL | 0 | 0 | |||||||
44831 | WICS | 0 | 0 | |||||||
44832 | WID | 0 | 0 | |||||||
44833 | WIDE | 0 | 0 | |||||||
44834 | WIDEF | 2500 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 65400 | |
44835 | WIDW | 0 | 0 | |||||||
44836 | WIDWF | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 4 | 2000 | |
44837 | WIDX | 0 | 0 | |||||||
44838 | WIDXB | 0 | 0 | |||||||
44839 | WIE | 0 | 0 | |||||||
44840 | WIEAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.16 | 0 | |
44841 | WIETX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
44842 | WIFL | 500 | 40.5000 | 0 | ||||||
44843 | WIFR | 0 | 0 | |||||||
44844 | WIFRX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.17 | 0 | |
44845 | WIGRX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 | |
44846 | WII | 200 | 29 3/8 | 27 1/2 | 28 | 0 | ||||
44847 | WIIA | 0 | 0 | |||||||
44848 | WIIB | 0 | 0 | |||||||
44849 | WIIH | 0 | 0 | |||||||
44850 | WIII | 0 | 0 | |||||||
44851 | WIIN | 0 | 0 | |||||||
44852 | WIIR | 0 | 0 | |||||||
44853 | WIIT | 0 | 0 | |||||||
44854 | WIKD | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 42300 | |
44855 | WIKS | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 500 | |
44856 | WIL | 100 | 1 1/4 | 0 | ||||||
44857 | WILF | 0 | 0 | |||||||
44858 | WILG | 0 | 0 | |||||||
44859 | WILI | 0 | 0 | |||||||
44860 | WILM | 100 | 35 3/4 | 36 1/8 | 36 1/8 | 35 3/4 | 35 3/4 | 36 1/8 | 33900 | |
44861 | WIM | 0 | 0 | |||||||
44862 | WIMI | 400 | 0.0500 | 0 | ||||||
44863 | WIN | 100 | 34 3/4 | 33 3/4 | 34 1/8 | 0 | ||||
44864 | WINA | 1200 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
44865 | WIND | 300 | 42 3/8 | 42 | 43 1/4 | 42 | 42 3/8 | 42 3/4 | 51300 | |
44866 | WINE | 0 | 0 | |||||||
44867 | WINEA | 1600 | 20 3/4 | 20 1/2 | 21 | 20 1/4 | 20 3/4 | 21 | 113700 | |
44868 | WINEB | 500 | 23 3/4 | 22 1/4 | 23 3/4 | 22 1/4 | 22 3/4 | 24 1/4 | 600 | |
44869 | WINF | 0 | 0 | |||||||
44870 | WINH | 0 | 0 | |||||||
44871 | WINI | 0 | 0 | |||||||
44872 | WINKY | 0 | 6.5070 | 0 | ||||||
44873 | WINN | 600 | 13 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 | 21500 | |
44874 | WINO | 0 | 0 | |||||||
44875 | WINR | 500 | 29 1/2 | 29 1/2 | 30 1/4 | 0 | ||||
44876 | WINS | 2000 | 1 7/32 | 1 11/32 | 1 11/32 | 1 5/32 | 1 5/32 | 1 9/32 | 47000 | |
44877 | WINZ | 2500 | 1.1562 | 1.1875 | 1.1875 | 1.0625 | 1.1562 | 1.1875 | 23700 | |
44878 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
44879 | WIO | 0 | 436.23 | 0 | ||||||
44880 | WIPK | 0 | 0 | |||||||
44881 | WIPL | 0 | 0 | |||||||
44882 | WIPLI | 100 | 22.2500 | 0 | ||||||
44883 | WIPLN | 100 | 63.6250 | 0 | ||||||
44884 | WIPLP | 100 | 69.3750 | 0 | ||||||
44885 | WIPS | 0 | 0 | |||||||
44886 | WIPSL | 100 | 74.3750 | 0 | ||||||
44887 | WIPSM | 100 | 72.0000 | 0 | ||||||
44888 | WIPSO | 100 | 70.0000 | 0 | ||||||
44889 | WIR | 100 | 12 5/8 | 0 | ||||||
44890 | WIRE | 900 | 15 7/8 | 15 3/4 | 16 1/4 | 15 3/4 | 15 7/8 | 16 1/4 | 16200 | |
44891 | WIRI | 0 | 0 | |||||||
44892 | WIRL | 100 | 13 | 13 1/2 | 13 3/4 | 13 | 13 | 13 1/2 | 31500 | |
44893 | WIRR | 0 | 0 | |||||||
44894 | WIRRF | 0 | 0 | |||||||
44895 | WIS | 0 | 0 | |||||||
44896 | WISC | 0 | 0 | |||||||
44897 | WISL | 0 | 0 | |||||||
44898 | WISP | 0 | 0 | |||||||
44899 | WISPP | 300 | 98.2100 | 0 | ||||||
44900 | WISW | 0 | 0 | |||||||
44901 | WISp | 10 | 63 3/4 | 0 | ||||||
44902 | WIT | 300 | 32 1/8 | 32 3/8 | 33 | 0 | ||||
44903 | WITA | 0 | 0 | |||||||
44904 | WITC | 0 | 0 | |||||||
44905 | WITCP | 0 | 0 | |||||||
44906 | WITD | 1100 | 3.7500 | 3.2500 | 3.7500 | 3.2500 | 3.0000 | 4.7500 | 2600 | |
44907 | WITE | 0 | 0 | |||||||
44908 | WITM | 0 | 0 | |||||||
44909 | WITN | 0 | 0 | |||||||
44910 | WITR | 0 | 0 | |||||||
44911 | WITS | 0 | 0 | |||||||
44912 | WITW | 0 | 0 | |||||||
44913 | WITZ | 0 | 0 | |||||||
44914 | WIX | 400 | 7 1/2 | 0 | ||||||
44915 | WIXO | 0 | 0 | |||||||
44916 | WIXT | 0 | 0 | |||||||
44917 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
44918 | WIZ | 1000 | 3 5/16 | 3 1/2 | 3 1/2 | 3 5/16 | 1400 | |||
44919 | WIZC | 0 | 0 | |||||||
44920 | WIZE | 0 | 0 | |||||||
44921 | WIZT | 0 | 0 | |||||||
44922 | WIZTF | 1000 | 8 1/4 | 8 1/4 | 8 7/8 | 0 | ||||
44923 | WJ | 500 | 20 | 19 5/8 | 20 1/8 | 0 | ||||
44924 | WJBEX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
44925 | WJRO | 0 | 0 | |||||||
44926 | WJX | 0 | 0 | |||||||
44927 | WJX.A | 0 | 0 | |||||||
44928 | WJX.B | 0 | 0 | |||||||
44929 | WKAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.25 | 4.40 | 777 | |
44930 | WKGP | 500 | 6 5/8 | 6 | 6 3/4 | 5 7/8 | 6 5/8 | 6 3/4 | 94500 | |
44931 | WKPG | 0 | 0 | |||||||
44932 | WKR | 500 | 14 | 13 3/8 | 14 1/8 | 0 | ||||
44933 | WKRB | 0 | 0 | |||||||
44934 | WKRD | 0 | 0 | |||||||
44935 | WKRL | 0 | 0 | |||||||
44936 | WKRM | 0 | 0 | |||||||
44937 | WKRO | 0 | 0 | |||||||
44938 | WKRR | 0 | 0 | |||||||
44939 | WKS | 100 | 28 3/8 | 28 1/2 | 28 7/8 | 0 | ||||
44940 | WKSB | 0 | 0 | |||||||
44941 | WKSD | 0 | 0 | |||||||
44942 | WKSF | 0 | 0 | |||||||
44943 | WKSN | 0 | 0 | |||||||
44944 | WKSX | 0 | 0 | |||||||
44945 | WKUA | 10 | 410.0000 | 0 | ||||||
44946 | WLA | 400 | 64 3/4 | 65 | 65 1/8 | 64 3/4 | 64 1/8 | 65 7/8 | 1800 | |
44947 | WLAA | 0 | 0 | |||||||
44948 | WLAC | 0 | 0 | |||||||
44949 | WLAE | 0 | 0 | |||||||
44950 | WLAF | 0 | 0 | |||||||
44951 | WLAH | 0 | 0 | |||||||
44952 | WLAI | 0 | 0 | |||||||
44953 | WLAL | 0 | 0 | |||||||
44954 | WLAM | 0 | 0 | |||||||
44955 | WLAN | 0 | 0 | |||||||
44956 | WLAO | 0 | 0 | |||||||
44957 | WLAP | 0 | 0 | |||||||
44958 | WLAR | 0 | 0 | |||||||
44959 | WLAS | 0 | 0 | |||||||
44960 | WLAT | 0 | 0 | |||||||
44961 | WLAX | 0 | 0 | |||||||
44962 | WLAY | 0 | 0 | |||||||
44963 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
44964 | WLB | 0 | 0 | |||||||
44965 | WLBC | 0 | 0 | |||||||
44966 | WLC | 200 | 26 | 0 | ||||||
44967 | WLCN | 0 | 0 | |||||||
44968 | WLCV | 0 | 0 | |||||||
44969 | WLD | 100 | 1/2 | 0 | ||||||
44970 | WLDA | 400 | 10 | 9 3/8 | 10 1/2 | 9 | 10 | 10 1/2 | 250100 | |
44971 | WLDN | 1000 | 32 1/2 | 32 3/8 | 32 5/8 | 32 3/8 | 32 1/2 | 32 3/4 | 5600 | |
44972 | WLDT | 0 | 0 | |||||||
44973 | WLET | 700 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 | 3 3/8 | 18600 | |
44974 | WLFC | 300 | 11 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 11 | 97100 | |
44975 | WLFI | 100 | 8 1/4 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 49800 | |
44976 | WLHN | 5000 | 11 3/4 | 11 | 11 3/4 | 11 | 11 1/2 | 11 3/4 | 310200 | |
44977 | WLIA | 300 | 1.5000 | 0 | ||||||
44978 | WLLC | 0 | 0 | |||||||
44979 | WLLCF | 0 | 0 | |||||||
44980 | WLM | 1000 | 17 | 16 3/4 | 17 | 16 3/4 | 16 7/8 | 17 1/4 | 1800 | |
44981 | WLMB | 0 | 0 | |||||||
44982 | WLMG | 0 | 0 | |||||||
44983 | WLMGP | 0 | 0 | |||||||
44984 | WLMH | 0 | 0 | |||||||
44985 | WLMI | 0 | 0 | |||||||
44986 | WLML | 0 | 0 | |||||||
44987 | WLMN | 0 | 0 | |||||||
44988 | WLMO | 0 | 0 | |||||||
44989 | WLMR | 200 | 23 | 23 | 23 3/4 | 23 | 23 | 24 | 5100 | |
44990 | WLMU | 0 | 0 | |||||||
44991 | WLMY | 0 | 0 | |||||||
44992 | WLP | 200 | 31 | 32 | 32 1/2 | 0 | ||||
44993 | WLPA | 0 | 0 | |||||||
44994 | WLPC | 0 | 0 | |||||||
44995 | WLPK | 0 | 0 | |||||||
44996 | WLPM | 0 | 0 | |||||||
44997 | WLPN | 0 | 0 | |||||||
44998 | WLPO | 0 | 0 | |||||||
44999 | WLPS | 0 | 0 | |||||||
45000 | WLPT | 500 | 9 1/2 | 9 1/4 | 10 5/8 | 0 | ||||
45001 | WLPY | 0 | 0 | |||||||
45002 | WLPZ | 0 | 0 | |||||||
45003 | WLRF | 100 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/8 | 12 | 12 3/4 | 34200 | |
45004 | WLTK | 4700 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 4700 | |
45005 | WLTR | 2200 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 | 63000 | |
45006 | WLV | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 1/2 | 40 | 100 | |
45007 | WLVF | 0 | 0 | |||||||
45008 | WLVN | 0 | 0 | |||||||
45009 | WLVX | 0 | 0 | |||||||
45010 | WMAR | 400 | 37 | 36 5/8 | 37 3/4 | 36 1/4 | 37 | 37 5/8 | 52600 | |
45011 | WMAS | 0 | 0 | |||||||
45012 | WMASH | 0 | 0 | |||||||
45013 | WMASP | 100 | 77.5000 | 0 | ||||||
45014 | WMB | 1000 | 51 1/8 | 51 1/2 | 51 5/8 | 51 1/8 | 50 5/8 | 52 | 6100 | |
45015 | WMBC | 0 | 0 | |||||||
45016 | WMBE | 0 | 0 | |||||||
45017 | WMBG | 0 | 0 | |||||||
45018 | WMBO | 0 | 0 | |||||||
45019 | WMBT | 0 | 0 | |||||||
45020 | WMBV | 0 | 0 | |||||||
45021 | WMBW | 0 | 0 | |||||||
45022 | WMBY | 0 | 0 | |||||||
45023 | WMBYY | 0 | 0 | |||||||
45024 | WMBpA | 100 | 26 3/8 | 0 | ||||||
45025 | WMC | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 12 5/8 | 13 | 100 | |
45026 | WMCA | 0 | 0 | |||||||
45027 | WMCD | 0 | 0 | |||||||
45028 | WMCE | 0 | 0 | |||||||
45029 | WMCL | 0 | 0 | |||||||
45030 | WMCO | 2000 | 2 1/2 | 2 17/32 | 2 21/32 | 2 1/2 | 2 1/2 | 2 9/16 | 41000 | |
45031 | WMCP | 500 | 2.1250 | 1.8750 | 2.0625 | 0 | ||||
45032 | WMCT | 0 | 0 | |||||||
45033 | WMCV | 0 | 0 | |||||||
45034 | WMD/WS | 1800 | 3/8 | 0 | ||||||
45035 | WME | 500 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/8 | 1000 | |
45036 | WMEC | 0 | 0 | |||||||
45037 | WMIC | 700 | 1.0625 | 1500 | ||||||
45038 | WMICX | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0 | |
45039 | WMIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.81 | 2.81 | 1344 | |
45040 | WMK | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/2 | 31 7/8 | 100 | |
45041 | WMKI | 0 | 0 | |||||||
45042 | WMKM | 0 | 0 | |||||||
45043 | WMMXX | 0 | 0 | |||||||
45044 | WMNGF | 0 | 5.9500 | 0 | ||||||
45045 | WMPY | 0 | 0 | |||||||
45046 | WMS | 35000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 27 1/2 | 28 | 35000 | |
45047 | WMSF | 0 | 0 | |||||||
45048 | WMSI | 500 | 6.0000 | 5.6250 | 6.2500 | 5.5000 | 5.7500 | 6.1250 | 35400 | |
45049 | WMSL | 0 | 0 | |||||||
45050 | WMSS | 0 | 0 | |||||||
45051 | WMSX | 0 | 0 | |||||||
45052 | WMT | 700 | 27 3/8 | 27 3/8 | 27 1/2 | 27 1/8 | 27 1/4 | 27 5/8 | 61700 | |
45053 | WMTA | 0 | 0 | |||||||
45054 | WMTB | 0 | 0 | |||||||
45055 | WMTC | 0 | 0 | |||||||
45056 | WMTD | 0 | 0 | |||||||
45057 | WMTE | 0 | 0 | |||||||
45058 | WMTF | 0 | 0 | |||||||
45059 | WMTG | 0 | 0 | |||||||
45060 | WMTH | 0 | 0 | |||||||
45061 | WMTI | 0 | 0 | |||||||
45062 | WMTK | 0 | 0 | |||||||
45063 | WMTL | 0 | 0 | |||||||
45064 | WMTM | 0 | 0 | |||||||
45065 | WMTN | 0 | 0 | |||||||
45066 | WMTO | 0 | 0 | |||||||
45067 | WMTR | 0 | 0 | |||||||
45068 | WMTS | 0 | 0 | |||||||
45069 | WMTT | 100 | 67 | 66 5/8 | 67 | 65 3/4 | 66 1/2 | 67 | 141200 | |
45070 | WMTU | 0 | 0 | |||||||
45071 | WMTV | 0 | 0 | |||||||
45072 | WMTW | 0 | 0 | |||||||
45073 | WMTX | 0 | 0 | |||||||
45074 | WMTY | 0 | 0 | |||||||
45075 | WMU | 0 | 0 | |||||||
45076 | WMUTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 | |
45077 | WMX | 100 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/2 | 400 | |
45078 | WMXB | 0 | 0 | |||||||
45079 | WMXC | 0 | 0 | |||||||
45080 | WMXE | 0 | 0 | |||||||
45081 | WMXG | 0 | 0 | |||||||
45082 | WMXI | 0 | 0 | |||||||
45083 | WMXL | 0 | 0 | |||||||
45084 | WMXM | 0 | 0 | |||||||
45085 | WMXO | 0 | 0 | |||||||
45086 | WMXR | 0 | 0 | |||||||
45087 | WMXS | 0 | 0 | |||||||
45088 | WMXT | 0 | 0 | |||||||
45089 | WMXU | 0 | 0 | |||||||
45090 | WMXV | 0 | 0 | |||||||
45091 | WMXW | 0 | 0 | |||||||
45092 | WMZ | 1000 | 26 | 0 | ||||||
45093 | WMZE | 0 | 0 | |||||||
45094 | WMZX | 0 | 0 | |||||||
45095 | WN | 100 | 28 1/2 | 28 1/4 | 28 5/8 | 0 | ||||
45096 | WNB | 0 | 0 | |||||||
45097 | WNBA | 0 | 0 | |||||||
45098 | WNBI | 0 | 0 | |||||||
45099 | WNBM | 0 | 0 | |||||||
45100 | WNBT | 0 | 0 | |||||||
45101 | WNC | 200 | 16 7/8 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 17 1/8 | 1100 | |
45102 | WNCA | 0 | 0 | |||||||
45103 | WNCC | 10000 | 0.1200 | 0.0312 | 0.2187 | 0 | ||||
45104 | WNCM | 0 | 0 | |||||||
45105 | WNCO | 0 | 0 | |||||||
45106 | WNCT | 0 | 0 | |||||||
45107 | WNCY | 0 | 0 | |||||||
45108 | WND | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 14 7/8 | 15 1/4 | 1600 | |
45109 | WNDC | 0 | 0 | |||||||
45110 | WNDI | 0 | 0 | |||||||
45111 | WNDK | 0 | 0 | |||||||
45112 | WNDR | 500 | 10 3/8 | 9 7/8 | 10 3/4 | 9 5/8 | 10 1/8 | 10 3/8 | 348500 | |
45113 | WNDT | 0 | 0 | |||||||
45114 | WNDX | 0 | 0 | |||||||
45115 | WNEWS | 0 | 0 | |||||||
45116 | WNF/WS | 3000 | 13/16 | 5/8 | 1 1/8 | 0 | ||||
45117 | WNG | 0 | 0 | |||||||
45118 | WNGO | 0 | 0 | |||||||
45119 | WNGT | 0 | 0 | |||||||
45120 | WNGp | 200 | 25 1/2 | 0 | ||||||
45121 | WNGpA | 33000 | 26 1/4 | 0 | ||||||
45122 | WNH | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 18 1/4 | 200 | |
45123 | WNHC | 0 | 0 | |||||||
45124 | WNHG | 0 | 0 | |||||||
45125 | WNHI | 0 | 0 | |||||||
45126 | WNHN | 0 | 0 | |||||||
45127 | WNHV | 0 | 0 | |||||||
45128 | WNMP | 1100 | 2 | 2 1/8 | 2 3/8 | 0 | ||||
45129 | WNNB | 100 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 100 | |||
45130 | WNS | 0 | 0 | |||||||
45131 | WNSI | 0 | 0 | |||||||
45132 | WNSIC | 0 | 0 | |||||||
45133 | WNT | 100 | 29 1/2 | 28 7/8 | 29 3/8 | 0 | ||||
45134 | WNTBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
45135 | WNTC | 0 | 0 | |||||||
45136 | WNTG | 0 | 0 | |||||||
45137 | WNTK | 0 | 0 | |||||||
45138 | WNTL | 0 | 0 | |||||||
45139 | WNTN | 0 | 0 | |||||||
45140 | WNTR | 0 | 0 | |||||||
45141 | WNTT | 0 | 0 | |||||||
45142 | WNTp | 200 | 50 3/4 | 0 | ||||||
45143 | WNUT | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 3000 | |
45144 | WOA | 100 | 6 1/2 | 5 3/4 | 6 | 0 | ||||
45145 | WOAA | 0 | 0 | |||||||
45146 | WOAC | 0 | 0 | |||||||
45147 | WOAR | 0 | 0 | |||||||
45148 | WOAT | 0 | 0 | |||||||
45149 | WOAU | 0 | 0 | |||||||
45150 | WOBDX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
45151 | WOBLX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
45152 | WOBS | 500 | 0.2600 | 0.2600 | 0.3437 | 0 | ||||
45153 | WOC | 200 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
45154 | WOCGX | 0 | 14.32 | 14.32 | 15.07 | 0 | ||||
45155 | WODS | 0 | 0 | |||||||
45156 | WODSP | 0 | 0 | |||||||
45157 | WOEIX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
45158 | WOFC | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 500 | |
45159 | WOFG | 300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 300 | |
45160 | WOGVX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
45161 | WOGXX | 0 | 0.26 | 4.54 | 4.69 | 3671 | ||||
45162 | WOIBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
45163 | WOIEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
45164 | WOIVX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
45165 | WOL | 500 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
45166 | WOLF | 0 | 0 | |||||||
45167 | WOLFA | 0 | 0 | |||||||
45168 | WOLL | 0 | 0 | |||||||
45169 | WOLMG | 10 | 82 | 80 | 86 | 0 | ||||
45170 | WOLR | 0 | 0 | |||||||
45171 | WOLV | 0 | 0 | |||||||
45172 | WOMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
45173 | WOMIX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
45174 | WOMP | 0 | 0 | |||||||
45175 | WOMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.68 | 4.83 | 22875 | |
45176 | WON | 1000 | 9 | 8 5/8 | 9 | 8 5/8 | 9 | 9 3/8 | 3000 | |
45177 | WONC | 0 | 0 | |||||||
45178 | WONE | 15000 | 17 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 75200 | |
45179 | WONEG | 7 | 91 | 91 | 94 | 0 | ||||
45180 | WONEW | 200 | 2.3750 | 2.3750 | 2.3750 | 2.1250 | 2.1250 | 2.3750 | 7700 | |
45181 | WONH | 0 | 0 | |||||||
45182 | WONK | 0 | 0 | |||||||
45183 | WONL | 0 | 0 | |||||||
45184 | WONN | 0 | 0 | |||||||
45185 | WONO | 0 | 0 | |||||||
45186 | WONS | 0 | 0 | |||||||
45187 | WONT | 0 | 0 | |||||||
45188 | WONX | 0 | 0 | |||||||
45189 | WOO | 0 | 21.09 | 20.91 | 21.10 | 20.91 | 0 | |||
45190 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
45191 | WOODD | 0 | 0 | |||||||
45192 | WOOPX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
45193 | WOPE | 0 | 0 | |||||||
45194 | WOPEY | 0 | 6.6000 | 0 | ||||||
45195 | WORC | 1000 | 0.5000 | 0.4375 | 0.5000 | 0.3750 | 0.4375 | 0.5625 | 29300 | |
45196 | WORD | 0 | 0.0200 | 0.0600 | 0 | |||||
45197 | WORK | 600 | 0.1250 | 0.3000 | 0.5000 | 0.1250 | 144500 | |||
45198 | WORKE | 0 | 0 | |||||||
45199 | WORKU | 0 | 0 | |||||||
45200 | WORL | 13500 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
45201 | WORXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.51 | 4.65 | 18706 | |
45202 | WOSBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
45203 | WOTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.76 | 2.92 | 8523 | |
45204 | WOWE | 0 | 0 | |||||||
45205 | WOWEY | 0 | 0 | |||||||
45206 | WPAC | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 | 7 | 7 1/2 | 54400 | |
45207 | WPB | 0 | 11.44 | 11.38 | 11.46 | 11.38 | 0 | |||
45208 | WPCO | 0 | 0 | |||||||
45209 | WPEC | 1500 | 5 | 5 | 5 | 4 21/32 | 4 11/16 | 5 | 7400 | |
45210 | WPEMX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
45211 | WPEN | 0 | 0 | |||||||
45212 | WPENL | 100 | 59.3500 | 0 | ||||||
45213 | WPENO | 100 | 53.1250 | 0 | ||||||
45214 | WPGD | 0 | 0 | |||||||
45215 | WPGFX | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | |
45216 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
45217 | WPGQX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0 | |
45218 | WPGRX | 0 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | 0 | |
45219 | WPGVX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
45220 | WPH | 100 | 29 | 29 1/8 | 29 1/4 | 29 | 28 7/8 | 29 1/4 | 1200 | |
45221 | WPHC | 0 | 0 | |||||||
45222 | WPHI | 0 | 0 | |||||||
45223 | WPHL | 0 | 0 | |||||||
45224 | WPHN | 0 | 0 | |||||||
45225 | WPIC | 1500 | 7 | 7 1/2 | 7 1/2 | 6 7/8 | 7 | 7 1/4 | 33800 | |
45226 | WPIEX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
45227 | WPJPX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
45228 | WPL | 0 | 0 | |||||||
45229 | WPLC | 0 | 0 | |||||||
45230 | WPMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.74 | 4.86 | 166 | |
45231 | WPNE | 2000 | 9 | 9 5/8 | 9 5/8 | 9 | 9 | 9 1/8 | 2935900 | |
45232 | WPO | 100 | 303 1/4 | 330 7/8 | 340 1/4 | 0 | ||||
45233 | WPOA | 0 | 0 | |||||||
45234 | WPOB | 0 | 0 | |||||||
45235 | WPOC | 0 | 0 | |||||||
45236 | WPOD | 0 | 0 | |||||||
45237 | WPOE | 0 | 0 | |||||||
45238 | WPOF | 0 | 0 | |||||||
45239 | WPOG | 3800 | 1 13/16 | 1 29/32 | 1 31/32 | 1 13/16 | 1 13/16 | 1 15/16 | 71200 | |
45240 | WPOGP | 1000 | 7 1/32 | 6 1/4 | 7 1/2 | 0 | ||||
45241 | WPOGW | 10000 | 5/16 | 5/16 | 5/16 | 5/16 | 7/32 | 5/16 | 10000 | |
45242 | WPOH | 0 | 0 | |||||||
45243 | WPOI | 0 | 0 | |||||||
45244 | WPOK | 0 | 0 | |||||||
45245 | WPOM | 0 | 0 | |||||||
45246 | WPOO | 0 | 0 | |||||||
45247 | WPOP | 0 | 0 | |||||||
45248 | WPOR | 0 | 0 | |||||||
45249 | WPOS | 0 | 0 | |||||||
45250 | WPOT | 0 | 0 | |||||||
45251 | WPOU | 0 | 0 | |||||||
45252 | WPOV | 0 | 0 | |||||||
45253 | WPOW | 0 | 0 | |||||||
45254 | WPOX | 0 | 0 | |||||||
45255 | WPOY | 0 | 0 | |||||||
45256 | WPP | 0 | 0 | |||||||
45257 | WPPAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
45258 | WPPG | 0 | 0 | |||||||
45259 | WPPGY | 200 | 37 5/8 | 37 3/8 | 37 5/8 | 37 3/8 | 37 3/8 | 37 5/8 | 2000 | |
45260 | WPQIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.85 | 0 | |
45261 | WPRCF | 0 | 0 | |||||||
45262 | WPREQ | 0 | 0 | |||||||
45263 | WPS | 1000 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 30 7/8 | 1000 | |
45264 | WPSC | 0 | 0 | |||||||
45265 | WPSG | 0 | 0 | |||||||
45266 | WPSN | 1000 | 29 1/8 | 28 7/8 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/8 | 79400 | |
45267 | WPSR | 0 | 0 | |||||||
45268 | WPST | 0 | 0 | |||||||
45269 | WPSVX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
45270 | WPSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.49 | 4.56 | 1468 | |
45271 | WPTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.87 | 2.89 | 1512 | |
45272 | WPUSX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.93 | 0 | |
45273 | WPVCX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
45274 | WPVLX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
45275 | WPWR | 0 | 0 | |||||||
45276 | WPWRL | 100 | 66.7500 | 0 | ||||||
45277 | WPWRM | 0 | 0 | |||||||
45278 | WQCEX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
45279 | WQP | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 2900 | |||
45280 | WR | 100 | 29 1/8 | 29 | 29 1/8 | 29 | 28 7/8 | 29 3/8 | 1300 | |
45281 | WRA | 0 | 0 | |||||||
45282 | WRASX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
45283 | WRC | 1000 | 21 3/4 | 21 5/8 | 22 1/8 | 0 | ||||
45284 | WRCE | 0 | 0 | |||||||
45285 | WRCL | 0 | 0 | |||||||
45286 | WRCX | 0 | 0 | |||||||
45287 | WRE | 400 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 15 3/8 | 15 3/4 | 700 | |
45288 | WRER | 0 | 0 | |||||||
45289 | WRES | 0 | 0 | |||||||
45290 | WRGF | 400 | 7.0000 | 0 | ||||||
45291 | WRGIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
45292 | WRGRX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | |
45293 | WRI | 200 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 38 5/8 | 200 | |
45294 | WRIA | 0 | 0 | |||||||
45295 | WRID | 0 | 0 | |||||||
45296 | WRII | 300 | 1.7500 | 1.7500 | 1.7500 | 1.6875 | 1.6250 | 1.7500 | 22500 | |
45297 | WRIL | 0 | 0 | |||||||
45298 | WRIV | 0 | 0 | |||||||
45299 | WRLBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
45300 | WRLD | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 29800 | |
45301 | WRLS | 500 | 4 11/16 | 4 9/16 | 4 3/4 | 4 9/16 | 4 11/16 | 4 13/16 | 96100 | |
45302 | WRMBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
45303 | WRN | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 5800 | |
45304 | WRNA | 0 | 0 | |||||||
45305 | WRNAO | 0 | 0 | |||||||
45306 | WRNAP | 0 | 0 | |||||||
45307 | WRNB | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1000 | |
45308 | WRNC | 0 | 0 | |||||||
45309 | WRND | 0 | 0 | |||||||
45310 | WRNL | 0 | 0 | |||||||
45311 | WRNO | 0 | 0 | |||||||
45312 | WRNR | 0 | 0 | |||||||
45313 | WRNRO | 100 | 64.5000 | 0 | ||||||
45314 | WRNRP | 100 | 58.8750 | 0 | ||||||
45315 | WRNS | 0 | 0 | |||||||
45316 | WRNT | 0 | 0 | |||||||
45317 | WRNW | 0 | 0 | |||||||
45318 | WRNY | 0 | 0 | |||||||
45319 | WRO | 2000 | 5/16 | 0 | ||||||
45320 | WROC | 348000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0700 | 0.1400 | 348000 | |
45321 | WRP | 1000 | 21 7/8 | 22 1/4 | 22 7/8 | 0 | ||||
45322 | WRPA | 0 | 0 | |||||||
45323 | WRPE | 0 | 0 | |||||||
45324 | WRPQ | 0 | 0 | |||||||
45325 | WRPp | 1200 | 19 5/8 | 0 | ||||||
45326 | WRPpB | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 600 | |||
45327 | WRRC | 10000 | 0.0001 | 0 | ||||||
45328 | WRS | 3000 | 3 1/8 | 0 | ||||||
45329 | WRSD | 0 | 0 | |||||||
45330 | WRSI | 1200 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/16 | 5 3/8 | 5 5/8 | 99800 | |
45331 | WRSIW | 2000 | 1/2 | 1/2 | 21/32 | 0 | ||||
45332 | WRTC | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 200 | |
45333 | WRTEQ | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0650 | 1600 | |
45334 | WRTK | 6200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 6200 | |
45335 | WRTRX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
45336 | WRU | 0 | 34.79 | 34.66 | 34.79 | 34.66 | 0 | |||
45337 | WRVR | 0 | 0 | |||||||
45338 | WRpA | 500 | 24 1/8 | 24 1/4 | 25 1/2 | 24 1/8 | 1900 | |||
45339 | WRpB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 3900 | |||
45340 | WS | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 5/8 | 1000 | |
45341 | WSAU | 100 | 19 3/8 | 19 7/16 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 38700 | |
45342 | WSB | 500 | 4 7/8 | 0 | ||||||
45343 | WSBC | 800 | 29 1/2 | 28 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 1400 | |
45344 | WSBEX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | |
45345 | WSBK | 0 | 0 | |||||||
45346 | WSBKA | 0 | 0 | |||||||
45347 | WSC | 100 | 176 1/2 | 0 | ||||||
45348 | WSCI | 1000 | 3 | 3 | 3 1/4 | 0 | ||||
45349 | WSCS | 0 | 0 | |||||||
45350 | WSCVX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
45351 | WSCY | 50000 | 0.0625 | 0.0200 | 0.0500 | 0 | ||||
45352 | WSDI | 200 | 4 5/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4300 | |
45353 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
45354 | WSFI | 5000 | 0.3750 | 0.4375 | 0.4375 | 0.3750 | 0.3437 | 0.3750 | 12000 | |
45355 | WSFS | 200 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 7/8 | 9 | 10600 | |
45356 | WSGC | 1000 | 30 1/2 | 31 | 31 3/8 | 30 1/4 | 30 1/4 | 30 5/8 | 208500 | |
45357 | WSGH | 0 | 0 | |||||||
45358 | WSH | 100 | 31 1/4 | 0 | ||||||
45359 | WSHI | 600 | 9 1/2 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 2300 | |
45360 | WSHL | 0 | 0 | |||||||
45361 | WSHT | 0 | 0 | |||||||
45362 | WSHYX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
45363 | WSIGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
45364 | WSIS | 50000 | 0.0100 | 0 | ||||||
45365 | WSKI | 100 | 14 | 14 | 15 1/2 | 0 | ||||
45366 | WSL | 0 | 0 | |||||||
45367 | WSLA | 0 | 0 | |||||||
45368 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
45369 | WSMP | 1000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 3/4 | 50700 | |
45370 | WSNC | 0 | 0 | |||||||
45371 | WSNT | 1000 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6250 | 1.8750 | 1000 | |
45372 | WSO | 1000 | 18 1/2 | 0 | ||||||
45373 | WSO.B | 0 | 0 | |||||||
45374 | WSO/B | 100 | 19 3/8 | 0 | ||||||
45375 | WSOB | 0 | 0 | |||||||
45376 | WSOC | 0 | 0 | |||||||
45377 | WSOG | 0 | 0 | |||||||
45378 | WSOI | 0 | 0 | |||||||
45379 | WSOM | 0 | 0 | |||||||
45380 | WSON | 0 | 0 | |||||||
45381 | WSOR | 0 | 0 | |||||||
45382 | WSOS | 0 | 0 | |||||||
45383 | WSOW | 0 | 0 | |||||||
45384 | WSP | 0 | 0 | |||||||
45385 | WSP+ | 0 | 0 | |||||||
45386 | WSPC | 0 | 0 | |||||||
45387 | WSPR | 0 | 0 | |||||||
45388 | WSPp | 400 | 63 | 0 | ||||||
45389 | WSRS | 100 | 0.6250 | 0.1250 | 0.4375 | 0 | ||||
45390 | WSSL | 0 | 0 | |||||||
45391 | WST | 200 | 26 3/8 | 25 3/4 | 26 3/8 | 0 | ||||
45392 | WSTD | 2000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
45393 | WSTE | 5000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 50200 | |
45394 | WSTEG | 5 | 73 | 60 1/2 | 73 | 0 | ||||
45395 | WSTEL | 30 | 720 | 660 | 810 | 0 | ||||
45396 | WSTEU | 300 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
45397 | WSTEW | 10000 | 1/32 | 1/32 | 3/32 | 0 | ||||
45398 | WSTEZ | 40000 | 1/32 | 1/32 | 3/32 | 0 | ||||
45399 | WSTF | 0 | 0 | |||||||
45400 | WSTFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
45401 | WSTI | 500 | 5.0000 | 0 | ||||||
45402 | WSTL | 200 | 26 5/8 | 27 1/2 | 27 5/8 | 26 1/4 | 26 1/2 | 26 5/8 | 947500 | |
45403 | WSTM | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 17000 | |
45404 | WSTN | 0 | 0 | |||||||
45405 | WSTNA | 6000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 40000 | |
45406 | WSTP | 0 | 0 | |||||||
45407 | WSTQ | 0 | 0 | |||||||
45408 | WSTQC | 0 | 0 | |||||||
45409 | WSTR | 200 | 16 5/8 | 16 1/2 | 16 3/4 | 16 | 16 1/2 | 16 7/8 | 18700 | |
45410 | WSTT | 0 | 0 | |||||||
45411 | WSTWX | 0 | 0 | |||||||
45412 | WSVLA | 1000 | 0.0100 | 0 | ||||||
45413 | WSW | 0 | 0 | |||||||
45414 | WSWG | 0 | 0 | |||||||
45415 | WSX | 0 | 449.16 | 447.07 | 449.70 | 447.07 | 0 | |||
45416 | WTAZX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
45417 | WTBA | 1500 | 11.6250 | 0 | ||||||
45418 | WTBK | 500 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 3/4 | 500 | |
45419 | WTBPX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 | |
45420 | WTC | 0 | 0 | |||||||
45421 | WTCC | 0 | 0 | |||||||
45422 | WTCI | 0 | 0 | |||||||
45423 | WTCN | 0 | 0 | |||||||
45424 | WTCO | 1000 | 1.3750 | 2.1250 | 2.1250 | 1.3750 | 1.3750 | 2.1250 | 10200 | |
45425 | WTDI | 15000 | 1 7/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 13/32 | 1 1/2 | 166400 | |
45426 | WTEC | 300 | 9 1/8 | 9 | 9 1/8 | 8 15/16 | 8 7/8 | 9 | 28600 | |
45427 | WTEIX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
45428 | WTEK | 500 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 1 7/8 | 5800 | |
45429 | WTER | 3000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 3000 | |
45430 | WTFU | 0 | 0 | |||||||
45431 | WTGNX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
45432 | WTGRX | 0 | 15.13 | 15.13 | 15.84 | 0 | ||||
45433 | WTHG | 100 | 21 1/8 | 20 1/2 | 21 1/4 | 20 1/2 | 21 | 21 1/8 | 295100 | |
45434 | WTHR | 0 | 0 | |||||||
45435 | WTI | 200 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 600 | |
45436 | WTIBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
45437 | WTID | 0 | 0 | |||||||
45438 | WTIL | 0 | 0 | |||||||
45439 | WTIR | 0 | 0 | |||||||
45440 | WTKWY | 0 | 125.7500 | 0 | ||||||
45441 | WTLK | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 24600 | |
45442 | WTLTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
45443 | WTMGX | 0 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | |
45444 | WTMO | 300 | 8.6250 | 8.1250 | 8.6250 | 0 | ||||
45445 | WTMVX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
45446 | WTMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.88 | 2.93 | 2208 | |
45447 | WTNG | 0 | 0 | |||||||
45448 | WTNGF | 0 | 0 | |||||||
45449 | WTNY | 100 | 32 | 32 11/16 | 33 | 32 | 32 | 33 | 54300 | |
45450 | WTORX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.24 | 0 | |
45451 | WTOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.64 | 4.75 | 12995 | |
45452 | WTR | 100 | 26 1/2 | 26 | 26 1/2 | 0 | ||||
45453 | WTRBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
45454 | WTRG | 0 | 0 | |||||||
45455 | WTRL | 0 | 0 | |||||||
45456 | WTRN | 1000 | 73.5000 | 0 | ||||||
45457 | WTRP | 0 | 0 | |||||||
45458 | WTRS | 2000 | 4 1/8 | 4 | 4 1/2 | 0 | ||||
45459 | WTS | 15000 | 17 1/2 | 19 1/8 | 19 7/8 | 0 | ||||
45460 | WTSE | 0 | 0 | |||||||
45461 | WTSL | 0 | 0 | |||||||
45462 | WTSLA | 2500 | 34 7/8 | 33 3/4 | 35 1/2 | 33 3/4 | 34 3/4 | 35 1/2 | 51100 | |
45463 | WTSM | 1500 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 1/4 | 1 3/8 | 20500 | |
45464 | WTSMW | 5500 | 1/4 | 1/4 | 3/8 | 0 | ||||
45465 | WTSO | 0 | 0 | |||||||
45466 | WTSRX | 0 | 15.20 | 15.20 | 15.67 | 0 | ||||
45467 | WTSS | 0 | 0 | |||||||
45468 | WTST | 0 | 0 | |||||||
45469 | WTSTX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
45470 | WTT | 1000 | 11 1/8 | 11 | 11 1/8 | 11 | 10 7/8 | 11 1/4 | 1500 | |
45471 | WTTA | 0 | 0 | |||||||
45472 | WTTC | 0 | 0 | |||||||
45473 | WTTR | 0 | 0 | |||||||
45474 | WTTY | 0 | 0 | |||||||
45475 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
45476 | WTU | 300 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 2200 | |||
45477 | WTUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.58 | 4.67 | 3638 | |
45478 | WTX | 200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
45479 | WTXD | 0 | 0 | |||||||
45480 | WTXF | 0 | 0 | |||||||
45481 | WTXM | 0 | 0 | |||||||
45482 | WTXQ | 0 | 0 | |||||||
45483 | WTXU | 0 | 0 | |||||||
45484 | WTXUN | 300 | 62.0000 | 0 | ||||||
45485 | WTXUO | 0 | 0 | |||||||
45486 | WTY | 0 | 0 | |||||||
45487 | WTZR | 0 | 0 | |||||||
45488 | WTZRA | 6500 | 2 1/16 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 60000 | |
45489 | WUCC | 300 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0000 | 300 | |
45490 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
45491 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
45492 | WUFAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.59 | 0 | |
45493 | WUFBX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
45494 | WUFCX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
45495 | WUFFX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.02 | 0 | |
45496 | WURT | 900 | 0.0100 | 0 | ||||||
45497 | WUSXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.84 | 4.79 | 557 | |
45498 | WVALX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | |
45499 | WVAW | 0 | 0 | |||||||
45500 | WVFC | 200 | 21 5/8 | 21 13/16 | 22 1/4 | 21 5/8 | 21 5/8 | 22 1/2 | 1000 | |
45501 | WVFD | 200 | 0.2500 | 0 | ||||||
45502 | WVPTF | 0 | 0 | |||||||
45503 | WVQ | 600 | 25 | 25 | 25 | 25 | 600 | |||
45504 | WVTK | 0 | 0 | |||||||
45505 | WVVI | 200 | 3 1/2 | 2 5/8 | 3 1/2 | 0 | ||||
45506 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
45507 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
45508 | WWCA | 200 | 3/32 | 0 | ||||||
45509 | WWCI | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.5000 | 30000 | |
45510 | WWCL | 1100 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
45511 | WWDI | 5000 | 1.3437 | 1.2187 | 1.3750 | 0 | ||||
45512 | WWEN | 0 | 0 | |||||||
45513 | WWES | 0 | 0 | |||||||
45514 | WWFC | 1700 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
45515 | WWI | 0 | 0 | |||||||
45516 | WWLI | 2000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 3/8 | 10500 | |
45517 | WWLIW | 2300 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 2300 | |
45518 | WWOBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
45519 | WWOD | 200 | 5.3750 | 0 | ||||||
45520 | WWP | 500 | 18 3/4 | 18 3/4 | 19 1/8 | 0 | ||||
45521 | WWPA | 0 | 0 | |||||||
45522 | WWPB | 0 | 0 | |||||||
45523 | WWPC | 0 | 0 | |||||||
45524 | WWPCO | 0 | 0 | |||||||
45525 | WWPCP | 0 | 0 | |||||||
45526 | WWPD | 0 | 0 | |||||||
45527 | WWPI | 0 | 0 | |||||||
45528 | WWPR | 0 | 0 | |||||||
45529 | WWRC | 0 | 0 | |||||||
45530 | WWST | 10000 | 0.2500 | 0.3750 | 0.4500 | 0.0625 | 0.0312 | 0.4200 | 88000 | |
45531 | WWTK | 3000 | 0.2500 | 0.3125 | 0.3750 | 570000 | ||||
45532 | WWTR | 200 | 19 1/2 | 19 1/8 | 19 1/2 | 19 | 18 1/2 | 19 1/2 | 3400 | |
45533 | WWTV | 0 | 0 | |||||||
45534 | WWU | 0 | 0 | |||||||
45535 | WWVY | 500 | 52.0000 | 0 | ||||||
45536 | WWW | 1800 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 3/8 | 1800 | |
45537 | WWWA | 0 | 0 | |||||||
45538 | WWWB | 0 | 0 | |||||||
45539 | WWWC | 0 | 0 | |||||||
45540 | WWWE | 0 | 0 | |||||||
45541 | WWWG | 0 | 0 | |||||||
45542 | WWWI | 0 | 0 | |||||||
45543 | WWWR | 0 | 0 | |||||||
45544 | WWWW | 0 | 0 | |||||||
45545 | WWWY | 0 | 0 | |||||||
45546 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
45547 | WWY | 109100 | 60 1/8 | 60 3/4 | 60 3/4 | 60 1/8 | 59 7/8 | 60 3/8 | 109600 | |
45548 | WWYB | 0 | 0 | |||||||
45549 | WWYG | 0 | 0 | |||||||
45550 | WWYR | 0 | 0 | |||||||
45551 | WWYX | 0 | 0 | |||||||
45552 | WX | 10000 | 18 3/4 | 18 7/8 | 19 | 18 3/4 | 18 1/2 | 18 7/8 | 16700 | |
45553 | WXE | 0 | 8.54 | 8.72 | 8.75 | 8.52 | 0 | |||
45554 | WXFD | 900 | 0.1400 | 0 | ||||||
45555 | WXI | 0 | 12.31 | 12.44 | 12.47 | 12.24 | 0 | |||
45556 | WY | 100 | 46 | 45 5/8 | 46 | 45 5/8 | 45 1/2 | 46 | 800 | |
45557 | WYBP | 0 | 32.2500 | 33.5000 | 0 | |||||
45558 | WYDM | 0 | 0 | |||||||
45559 | WYL | 300 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/8 | 32 7/8 | 300 | |
45560 | WYLE | 0 | 0 | |||||||
45561 | WYLG | 0 | 0 | |||||||
45562 | WYLH | 0 | 0 | |||||||
45563 | WYLK | 0 | 0 | |||||||
45564 | WYLL | 0 | 0 | |||||||
45565 | WYLS | 0 | 0 | |||||||
45566 | WYLT | 0 | 0 | |||||||
45567 | WYLW | 0 | 0 | |||||||
45568 | WYMN | 10000 | 23 5/8 | 23 7/8 | 23 7/8 | 23 3/8 | 23 3/8 | 23 5/8 | 118400 | |
45569 | WYN | 200 | 21 3/8 | 20 1/2 | 21 | 0 | ||||
45570 | WYNC | 0 | 0 | |||||||
45571 | WYNE | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/8 | 3200 | |
45572 | WYNG | 0 | 0 | |||||||
45573 | WYNI | 0 | 0 | |||||||
45574 | WYNL | 0 | 0 | |||||||
45575 | WYNM | 0 | 0 | |||||||
45576 | WYNN | 0 | 0 | |||||||
45577 | WYNQ | 0 | 0 | |||||||
45578 | WYNR | 0 | 0 | |||||||
45579 | WYNT | 0 | 0 | |||||||
45580 | WYNX | 0 | 0 | |||||||
45581 | WYS | 0 | 0 | |||||||
45582 | WZITF | 0 | 0 | |||||||
45583 | WZR | 200 | 15 | 14 3/4 | 15 1/4 | 0 | ||||
45584 | WZRC | 0 | 0 | |||||||
45585 | WZRP | 0 | 0 | |||||||
45586 | WZRR | 0 | 0 | |||||||
45587 | X | 1000 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/2 | 2700 | |
45588 | X-ACC | 0 | 0 | |||||||
45589 | X-AMC | 0 | 0 | |||||||
45590 | X-CCP | 0 | 0 | |||||||
45591 | X-GAF | 0 | 0 | |||||||
45592 | X-LVI | 0 | 0 | |||||||
45593 | X-PN | 0 | 0 | |||||||
45594 | X.AAC | 0 | 0 | |||||||
45595 | X.AAD | 0 | 0 | |||||||
45596 | X.AAX | 0 | 0 | |||||||
45597 | X.ABC | 0 | 0 | |||||||
45598 | X.ABM | 0 | 0 | |||||||
45599 | X.ABO | 0 | 0 | |||||||
45600 | X.ACA | 0 | 0 | |||||||
45601 | X.ACT | 0 | 0 | |||||||
45602 | X.ADP | 0 | 0 | |||||||
45603 | X.AEC | 0 | 0 | |||||||
45604 | X.AFG | 0 | 0 | |||||||
45605 | X.AGI | 0 | 0 | |||||||
45606 | X.AGY | 0 | 0 | |||||||
45607 | X.AIM | 0 | 0 | |||||||
45608 | X.ALD | 0 | 0 | |||||||
45609 | X.ALG | 0 | 0 | |||||||
45610 | X.ALI | 0 | 0 | |||||||
45611 | X.ALL | 0 | 0 | |||||||
45612 | X.ALS | 0 | 0 | |||||||
45613 | X.AMD | 0 | 0 | |||||||
45614 | X.AMF | 0 | 0 | |||||||
45615 | X.AMT | 0 | 0 | |||||||
45616 | X.ANW | 0 | 0 | |||||||
45617 | X.AOA | 0 | 0 | |||||||
45618 | X.ARC | 0 | 0 | |||||||
45619 | X.ARG | 0 | 0 | |||||||
45620 | X.ASM | 0 | 0 | |||||||
45621 | X.ATB | 0 | 0 | |||||||
45622 | X.ATC | 0 | 0 | |||||||
45623 | X.AVS | 0 | 0 | |||||||
45624 | X.AWS | 0 | 0 | |||||||
45625 | X.AWY | 0 | 0 | |||||||
45626 | X.AZB | 0 | 0 | |||||||
45627 | X.BAH | 0 | 0 | |||||||
45628 | X.BAR | 0 | 0 | |||||||
45629 | X.BBB | 0 | 0 | |||||||
45630 | X.BBF | 0 | 0 | |||||||
45631 | X.BBG | 0 | 0 | |||||||
45632 | X.BCB | 0 | 0 | |||||||
45633 | X.BCI | 0 | 0 | |||||||
45634 | X.BDB | 0 | 0 | |||||||
45635 | X.BDC | 0 | 0 | |||||||
45636 | X.BGP | 0 | 0 | |||||||
45637 | X.BJC | 0 | 0 | |||||||
45638 | X.BKU | 0 | 0 | |||||||
45639 | X.BLC | 0 | 0 | |||||||
45640 | X.BPC | 0 | 0 | |||||||
45641 | X.BRC | 0 | 0 | |||||||
45642 | X.BRG | 0 | 0 | |||||||
45643 | X.BRH | 0 | 0 | |||||||
45644 | X.BRW | 0 | 0 | |||||||
45645 | X.BTL | 0 | 0 | |||||||
45646 | X.BUC | 0 | 0 | |||||||
45647 | X.BUM | 0 | 0 | |||||||
45648 | X.BVM | 0 | 0 | |||||||
45649 | X.BVS | 0 | 0 | |||||||
45650 | X.BWL | 0 | 0 | |||||||
45651 | X.CAA | 0 | 0 | |||||||
45652 | X.CAC | 0 | 0 | |||||||
45653 | X.CAL | 0 | 0 | |||||||
45654 | X.CAP | 0 | 0 | |||||||
45655 | X.CBC | 0 | 0 | |||||||
45656 | X.CBR | 0 | 0 | |||||||
45657 | X.CCN | 0 | 0 | |||||||
45658 | X.CCS | 0 | 0 | |||||||
45659 | X.CDP | 0 | 0 | |||||||
45660 | X.CEP | 0 | 0 | |||||||
45661 | X.CER | 0 | 0 | |||||||
45662 | X.CET | 0 | 0 | |||||||
45663 | X.CFV | 0 | 0 | |||||||
45664 | X.CFZ | 0 | 0 | |||||||
45665 | X.CGO | 0 | 0 | |||||||
45666 | X.CGX | 0 | 0 | |||||||
45667 | X.CHN | 0 | 0 | |||||||
45668 | X.CHT | 0 | 0 | |||||||
45669 | X.CIV | 0 | 0 | |||||||
45670 | X.CJU | 0 | 0 | |||||||
45671 | X.CKE | 0 | 0 | |||||||
45672 | X.CKI | 0 | 0 | |||||||
45673 | X.CLF | 0 | 0 | |||||||
45674 | X.CLI | 0 | 0 | |||||||
45675 | X.CLY | 0 | 0 | |||||||
45676 | X.CMD | 0 | 0 | |||||||
45677 | X.CMI | 0 | 0 | |||||||
45678 | X.CMM | 0 | 0 | |||||||
45679 | X.CNK | 0 | 0 | |||||||
45680 | X.CNN | 0 | 0 | |||||||
45681 | X.COA | 0 | 0 | |||||||
45682 | X.COB | 0 | 0 | |||||||
45683 | X.COI | 0 | 0 | |||||||
45684 | X.COX | 0 | 0 | |||||||
45685 | X.CPA | 0 | 0 | |||||||
45686 | X.CPD | 0 | 0 | |||||||
45687 | X.CPE | 0 | 0 | |||||||
45688 | X.CPL | 0 | 0 | |||||||
45689 | X.CRG | 0 | 0 | |||||||
45690 | X.CRL | 0 | 0 | |||||||
45691 | X.CRN | 0 | 0 | |||||||
45692 | X.CSC | 0 | 0 | |||||||
45693 | X.CSS | 0 | 0 | |||||||
45694 | X.CSU | 0 | 0 | |||||||
45695 | X.CSZ | 0 | 0 | |||||||
45696 | X.CTS | 0 | 0 | |||||||
45697 | X.CWL | 0 | 0 | |||||||
45698 | X.CYP | 0 | 0 | |||||||
45699 | X.DAL | 0 | 0 | |||||||
45700 | X.DAN | 0 | 0 | |||||||
45701 | X.DDI | 0 | 0 | |||||||
45702 | X.DET | 0 | 0 | |||||||
45703 | X.DHL | 0 | 0 | |||||||
45704 | X.DKC | 0 | 0 | |||||||
45705 | X.DMH | 0 | 0 | |||||||
45706 | X.DMP | 0 | 0 | |||||||
45707 | X.DOP | 0 | 0 | |||||||
45708 | X.DPI | 0 | 0 | |||||||
45709 | X.DRC | 0 | 0 | |||||||
45710 | X.DUA | 0 | 0 | |||||||
45711 | X.EIB | 0 | 0 | |||||||
45712 | X.EST | 0 | 0 | |||||||
45713 | X.EXV | 0 | 0 | |||||||
45714 | X.EYE | 0 | 0 | |||||||
45715 | X.EYG | 0 | 0 | |||||||
45716 | X.FFI | 0 | 0 | |||||||
45717 | X.FFL | 0 | 0 | |||||||
45718 | X.FIN | 0 | 0 | |||||||
45719 | X.FIV | 0 | 0 | |||||||
45720 | X.FML | 0 | 0 | |||||||
45721 | X.FMS | 0 | 0 | |||||||
45722 | X.FOR | 0 | 0 | |||||||
45723 | X.FRM | 0 | 0 | |||||||
45724 | X.FRY | 0 | 0 | |||||||
45725 | X.FSV | 0 | 0 | |||||||
45726 | X.FTZ | 0 | 0 | |||||||
45727 | X.GAA | 0 | 0 | |||||||
45728 | X.GAB | 0 | 0 | |||||||
45729 | X.GAF | 0 | 0 | |||||||
45730 | X.GCC | 0 | 0 | |||||||
45731 | X.GCM | 0 | 0 | |||||||
45732 | X.GEN | 0 | 0 | |||||||
45733 | X.GFC | 0 | 0 | |||||||
45734 | X.GLD | 0 | 0 | |||||||
45735 | X.GLT | 0 | 0 | |||||||
45736 | X.GMD | 0 | 0 | |||||||
45737 | X.GMR | 0 | 0 | |||||||
45738 | X.GMS | 0 | 0 | |||||||
45739 | X.GPA | 0 | 0 | |||||||
45740 | X.GRD | 0 | 0 | |||||||
45741 | X.GSN | 0 | 0 | |||||||
45742 | X.GSS | 0 | 0 | |||||||
45743 | X.GST | 0 | 0 | |||||||
45744 | X.HAT | 0 | 0 | |||||||
45745 | X.HBQ | 0 | 0 | |||||||
45746 | X.HCD | 0 | 0 | |||||||
45747 | X.HCG | 0 | 0 | |||||||
45748 | X.HCT | 0 | 0 | |||||||
45749 | X.HEM | 0 | 0 | |||||||
45750 | X.HER | 0 | 0 | |||||||
45751 | X.HII | 0 | 0 | |||||||
45752 | X.HMB | 0 | 0 | |||||||
45753 | X.HMC | 0 | 0 | |||||||
45754 | X.HNS | 0 | 0 | |||||||
45755 | X.HNT | 0 | 0 | |||||||
45756 | X.HOM | 0 | 0 | |||||||
45757 | X.HPF | 0 | 0 | |||||||
45758 | X.HRS | 0 | 0 | |||||||
45759 | X.HRT | 0 | 0 | |||||||
45760 | X.HSG | 0 | 0 | |||||||
45761 | X.HVF | 0 | 0 | |||||||
45762 | X.IDM | 0 | 0 | |||||||
45763 | X.IND | 0 | 0 | |||||||
45764 | X.INS | 0 | 0 | |||||||
45765 | X.ISP | 0 | 0 | |||||||
45766 | X.ITE | 0 | 0 | |||||||
45767 | X.ITG | 0 | 0 | |||||||
45768 | X.ITH | 0 | 0 | |||||||
45769 | X.IWL | 0 | 0 | |||||||
45770 | X.IXC | 0 | 0 | |||||||
45771 | X.IXP | 0 | 0 | |||||||
45772 | X.JBF | 0 | 0 | |||||||
45773 | X.JBP | 0 | 0 | |||||||
45774 | X.JED | 0 | 0 | |||||||
45775 | X.JHM | 0 | 0 | |||||||
45776 | X.JLR | 0 | 0 | |||||||
45777 | X.JMS | 0 | 0 | |||||||
45778 | X.JPS | 0 | 0 | |||||||
45779 | X.JSC | 0 | 0 | |||||||
45780 | X.KAX | 0 | 0 | |||||||
45781 | X.KBW | 0 | 0 | |||||||
45782 | X.KEI | 0 | 0 | |||||||
45783 | X.KFI | 0 | 0 | |||||||
45784 | X.KIA | 0 | 0 | |||||||
45785 | X.KKR | 0 | 0 | |||||||
45786 | X.KLS | 0 | 0 | |||||||
45787 | X.KOH | 0 | 0 | |||||||
45788 | X.KOP | 0 | 0 | |||||||
45789 | X.KPM | 0 | 0 | |||||||
45790 | X.KPS | 0 | 0 | |||||||
45791 | X.KSP | 0 | 0 | |||||||
45792 | X.LAB | 0 | 0 | |||||||
45793 | X.LAS | 0 | 0 | |||||||
45794 | X.LFC | 0 | 0 | |||||||
45795 | X.LGP | 0 | 0 | |||||||
45796 | X.LII | 0 | 0 | |||||||
45797 | X.LJS | 0 | 0 | |||||||
45798 | X.LMG | 0 | 0 | |||||||
45799 | X.LMH | 0 | 0 | |||||||
45800 | X.LMR | 0 | 0 | |||||||
45801 | X.LOL | 0 | 0 | |||||||
45802 | X.LON | 0 | 0 | |||||||
45803 | X.LVI | 0 | 0 | |||||||
45804 | X.LZF | 0 | 0 | |||||||
45805 | X.MAF | 0 | 0 | |||||||
45806 | X.MAJ | 0 | 0 | |||||||
45807 | X.MCC | 0 | 0 | |||||||
45808 | X.MCK | 0 | 0 | |||||||
45809 | X.MCL | 0 | 0 | |||||||
45810 | X.MCT | 0 | 0 | |||||||
45811 | X.MCV | 0 | 0 | |||||||
45812 | X.MDA | 0 | 0 | |||||||
45813 | X.MGS | 0 | 0 | |||||||
45814 | X.MHC | 0 | 0 | |||||||
45815 | X.MKY | 0 | 0 | |||||||
45816 | X.MLI | 0 | 0 | |||||||
45817 | X.MML | 0 | 0 | |||||||
45818 | X.MMS | 0 | 0 | |||||||
45819 | X.MOA | 0 | 0 | |||||||
45820 | X.MRW | 0 | 0 | |||||||
45821 | X.MST | 0 | 0 | |||||||
45822 | X.MTR | 0 | 0 | |||||||
45823 | X.MTS | 0 | 0 | |||||||
45824 | X.MVE | 0 | 0 | |||||||
45825 | X.MWD | 0 | 0 | |||||||
45826 | X.NAC | 0 | 0 | |||||||
45827 | X.NCL | 0 | 0 | |||||||
45828 | X.NEL | 0 | 0 | |||||||
45829 | X.NEM | 0 | 0 | |||||||
45830 | X.NEO | 0 | 0 | |||||||
45831 | X.NEW | 0 | 0 | |||||||
45832 | X.NFL | 0 | 0 | |||||||
45833 | X.NLI | 0 | 0 | |||||||
45834 | X.NMI | 0 | 0 | |||||||
45835 | X.NML | 0 | 0 | |||||||
45836 | X.NNP | 0 | 0 | |||||||
45837 | X.NRU | 0 | 0 | |||||||
45838 | X.NUG | 0 | 0 | |||||||
45839 | X.NUQ | 0 | 0 | |||||||
45840 | X.NVF | 0 | 0 | |||||||
45841 | X.NWD | 0 | 0 | |||||||
45842 | X.NYI | 0 | 0 | |||||||
45843 | X.OCW | 0 | 0 | |||||||
45844 | X.OGI | 0 | 0 | |||||||
45845 | X.OGS | 0 | 0 | |||||||
45846 | X.OHO | 0 | 0 | |||||||
45847 | X.OPY | 0 | 0 | |||||||
45848 | X.OSS | 0 | 0 | |||||||
45849 | X.PBE | 0 | 0 | |||||||
45850 | X.PCD | 0 | 0 | |||||||
45851 | X.PCE | 0 | 0 | |||||||
45852 | X.PCS | 0 | 0 | |||||||
45853 | X.PEA | 0 | 0 | |||||||
45854 | X.PFC | 0 | 0 | |||||||
45855 | X.PFS | 0 | 0 | |||||||
45856 | X.PGC | 0 | 0 | |||||||
45857 | X.PGS | 0 | 0 | |||||||
45858 | X.PHA | 0 | 0 | |||||||
45859 | X.PIC | 0 | 0 | |||||||
45860 | X.PII | 0 | 0 | |||||||
45861 | X.PKC | 0 | 0 | |||||||
45862 | X.PLD | 0 | 0 | |||||||
45863 | X.PMK | 0 | 0 | |||||||
45864 | X.PML | 0 | 0 | |||||||
45865 | X.PMN | 0 | 0 | |||||||
45866 | X.PMT | 0 | 0 | |||||||
45867 | X.PN | 0 | 0 | |||||||
45868 | X.PNS | 0 | 0 | |||||||
45869 | X.PNT | 0 | 0 | |||||||
45870 | X.PPT | 0 | 0 | |||||||
45871 | X.PRG | 0 | 0 | |||||||
45872 | X.PRI | 0 | 0 | |||||||
45873 | X.PRY | 0 | 0 | |||||||
45874 | X.PSI | 0 | 0 | |||||||
45875 | X.PSK | 0 | 0 | |||||||
45876 | X.PSP | 0 | 0 | |||||||
45877 | X.PWH | 0 | 0 | |||||||
45878 | X.PYR | 0 | 0 | |||||||
45879 | X.RBX | 0 | 0 | |||||||
45880 | X.RCM | 0 | 0 | |||||||
45881 | X.REE | 0 | 0 | |||||||
45882 | X.REG | 0 | 0 | |||||||
45883 | X.RET | 0 | 0 | |||||||
45884 | X.RG | 0 | 0 | |||||||
45885 | X.RHC | 0 | 0 | |||||||
45886 | X.RIK | 0 | 0 | |||||||
45887 | X.RRI | 0 | 0 | |||||||
45888 | X.RST | 0 | 0 | |||||||
45889 | X.RVL | 0 | 0 | |||||||
45890 | X.SAB | 0 | 0 | |||||||
45891 | X.SAG | 0 | 0 | |||||||
45892 | X.SBD | 0 | 0 | |||||||
45893 | X.SBL | 0 | 0 | |||||||
45894 | X.SBT | 0 | 0 | |||||||
45895 | X.SCC | 0 | 0 | |||||||
45896 | X.SCK | 0 | 0 | |||||||
45897 | X.SDE | 0 | 0 | |||||||
45898 | X.SEL | 0 | 0 | |||||||
45899 | X.SEV | 0 | 0 | |||||||
45900 | X.SFA | 0 | 0 | |||||||
45901 | X.SFC | 0 | 0 | |||||||
45902 | X.SFL | 0 | 0 | |||||||
45903 | X.SFM | 0 | 0 | |||||||
45904 | X.SIF | 0 | 0 | |||||||
45905 | X.SIL | 0 | 0 | |||||||
45906 | X.SKG | 0 | 0 | |||||||
45907 | X.SKT | 0 | 0 | |||||||
45908 | X.SLK | 0 | 0 | |||||||
45909 | X.SLY | 0 | 0 | |||||||
45910 | X.SMA | 0 | 0 | |||||||
45911 | X.SMY | 0 | 0 | |||||||
45912 | X.SRM | 0 | 0 | |||||||
45913 | X.SST | 0 | 0 | |||||||
45914 | X.SSV | 0 | 0 | |||||||
45915 | X.STN | 0 | 0 | |||||||
45916 | X.STO | 0 | 0 | |||||||
45917 | X.STR | 0 | 0 | |||||||
45918 | X.SUI | 0 | 0 | |||||||
45919 | X.SUM | 0 | 0 | |||||||
45920 | X.SVA | 0 | 0 | |||||||
45921 | X.SWI | 0 | 0 | |||||||
45922 | X.TBL | 0 | 0 | |||||||
45923 | X.TCI | 0 | 0 | |||||||
45924 | X.TEC | 0 | 0 | |||||||
45925 | X.TFS | 0 | 0 | |||||||
45926 | X.TGX | 0 | 0 | |||||||
45927 | X.TIA | 0 | 0 | |||||||
45928 | X.TLC | 0 | 0 | |||||||
45929 | X.TMC | 0 | 0 | |||||||
45930 | X.TMP | 0 | 0 | |||||||
45931 | X.TMX | 0 | 0 | |||||||
45932 | X.TRA | 0 | 0 | |||||||
45933 | X.TRO | 0 | 0 | |||||||
45934 | X.TRS | 0 | 0 | |||||||
45935 | X.TRW | 0 | 0 | |||||||
45936 | X.TST | 0 | 0 | |||||||
45937 | X.UAT | 0 | 0 | |||||||
45938 | X.UDC | 0 | 0 | |||||||
45939 | X.UOT | 0 | 0 | |||||||
45940 | X.UPS | 0 | 0 | |||||||
45941 | X.USA | 0 | 0 | |||||||
45942 | X.VAN | 0 | 0 | |||||||
45943 | X.VDK | 0 | 0 | |||||||
45944 | X.VER | 0 | 0 | |||||||
45945 | X.VGI | 0 | 0 | |||||||
45946 | X.VIS | 0 | 0 | |||||||
45947 | X.VNT | 0 | 0 | |||||||
45948 | X.VSA | 0 | 0 | |||||||
45949 | X.VVI | 0 | 0 | |||||||
45950 | X.WCP | 0 | 0 | |||||||
45951 | X.WEB | 0 | 0 | |||||||
45952 | X.WES | 0 | 0 | |||||||
45953 | X.WHE | 0 | 0 | |||||||
45954 | X.WHT | 0 | 0 | |||||||
45955 | X.WIL | 0 | 0 | |||||||
45956 | X.WIR | 0 | 0 | |||||||
45957 | X.WNR | 0 | 0 | |||||||
45958 | X.WPG | 0 | 0 | |||||||
45959 | X.WPI | 0 | 0 | |||||||
45960 | X.WRA | 0 | 0 | |||||||
45961 | X.WRM | 0 | 0 | |||||||
45962 | X.WTP | 0 | 0 | |||||||
45963 | X.WWL | 0 | 0 | |||||||
45964 | X.YCO | 0 | 0 | |||||||
45965 | X.YGR | 0 | 0 | |||||||
45966 | X.ZIF | 0 | 0 | |||||||
45967 | XAA | 200 | 11 7/8 | 0 | ||||||
45968 | XAAB | 0 | 0 | |||||||
45969 | XAAD | 0 | 0 | |||||||
45970 | XAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
45971 | XAJA | 0 | 0 | |||||||
45972 | XAL | 0 | 345.19 | 343.16 | 345.62 | 341.40 | 0 | |||
45973 | XAM | 0 | 580.41 | 579.99 | 581.16 | 578.94 | 0 | |||
45974 | XANA | 0 | 0 | |||||||
45975 | XAO | 0 | 354.14 | 0 | ||||||
45976 | XAQA | 0 | 0 | |||||||
45977 | XAQG | 0 | 0 | |||||||
45978 | XAQZ | 0 | 0 | |||||||
45979 | XARPF | 0 | 0 | |||||||
45980 | XARTF | 0 | 0 | |||||||
45981 | XAT | 0 | 809.13 | 809.13 | 809.13 | 809.13 | 0 | |||
45982 | XATA | 600 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 5700 | |
45983 | XATAU | 0 | 0 | |||||||
45984 | XATAW | 0 | 0 | |||||||
45985 | XAU | 0 | 117.88 | 118.81 | 118.81 | 116.92 | 0 | |||
45986 | XAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
45987 | XAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
45988 | XBD | 0 | 428.67 | 420.76 | 429.49 | 420.76 | 0 | |||
45989 | XBET | 300 | 0.7500 | 0.7500 | 2.7500 | 0 | ||||
45990 | XBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
45991 | XBS | 0 | 406.90 | 0 | ||||||
45992 | XBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
45993 | XBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
45994 | XBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
45995 | XCA | 0 | 0 | |||||||
45996 | XCAC | 0 | 0 | |||||||
45997 | XCAJ | 0 | 0 | |||||||
45998 | XCAN | 0 | 0 | |||||||
45999 | XCAY | 0 | 0 | |||||||
46000 | XCB | 0 | 142.76 | 142.65 | 143.40 | 142.24 | 0 | |||
46001 | XCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46002 | XCED | 2200 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 49100 | |
46003 | XCEDZ | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 1000 | |
46004 | XCEL | 200 | 1 5/16 | 1 9/32 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 32700 | |
46005 | XCI | 0 | 307.25 | 299.97 | 307.26 | 299.97 | 0 | |||
46006 | XCIA | 0 | 0 | |||||||
46007 | XCIT | 0 | 0 | |||||||
46008 | XCL | 500 | 1/4 | 3/16 | 1/4 | 3/16 | 1/16 | 3/8 | 5200 | |
46009 | XCOM | 400 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 77200 | |
46010 | XCP | 0 | 761.97 | 761.97 | 761.97 | 761.97 | 0 | |||
46011 | XCS | 0 | 899.83 | 899.83 | 899.83 | 899.83 | 0 | |||
46012 | XCUG | 0 | 0 | |||||||
46013 | XCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46014 | XDA | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46015 | XDB | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46016 | XDC | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46017 | XDD | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46018 | XDE | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46019 | XDF | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46020 | XDL | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46021 | XDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
46022 | XDS | 0 | 0.6717 | 0.6724 | 0.6724 | 0.6715 | 0 | |||
46023 | XDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46024 | XDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46025 | XE | 0 | 100.50 | 99.66 | 100.78 | 99.66 | 0 | |||
46026 | XECM | 1000 | 0.9687 | 1.0000 | 1.0000 | 0.9375 | 0.9687 | 1.0000 | 32800 | |
46027 | XEDR | 0 | 0.3750 | 0.8750 | 0 | |||||
46028 | XEIK | 0 | 0 | |||||||
46029 | XEIKY | 200 | 10 | 9 3/4 | 10 1/8 | 9 3/4 | 10 | 10 1/8 | 276700 | |
46030 | XEL | 700 | 21 7/8 | 22 1/8 | 22 1/2 | 0 | ||||
46031 | XELC | 0 | 0 | |||||||
46032 | XELM | 0 | 0 | |||||||
46033 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
46034 | XEN/WS | 0 | 2 3/4 | 3 3/8 | 0 | |||||
46035 | XENG | 0 | 0 | |||||||
46036 | XENO | 500 | 9 3/4 | 9 7/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/8 | 24000 | |
46037 | XENOU | 5000 | 3.0000 | 0 | ||||||
46038 | XENOW | 7000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 1/16 | 3 1/2 | 17700 | |
46039 | XETA | 500 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 3500 | |
46040 | XETL | 300 | 4.6880 | 0 | ||||||
46041 | XETX | 0 | 0 | |||||||
46042 | XFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
46043 | XFN | 0 | 703.80 | 703.80 | 703.80 | 703.80 | 0 | |||
46044 | XFPA | 0 | 0 | |||||||
46045 | XFR | 0 | 294.90 | 294.90 | 294.90 | 294.90 | 0 | |||
46046 | XFSG | 0 | 0 | |||||||
46047 | XFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46048 | XHC | 0 | 630.10 | 630.10 | 630.10 | 630.10 | 0 | |||
46049 | XHT | 0 | 928.89 | 928.89 | 928.89 | 928.89 | 0 | |||
46050 | XI | 0 | 109.27 | 108.40 | 109.39 | 108.40 | 0 | |||
46051 | XIA | 0 | 739.41 | 738.63 | 739.41 | 738.63 | 0 | |||
46052 | XICO | 200 | 11 3/4 | 11 1/2 | 12 | 11 3/8 | 11 3/4 | 12 | 385500 | |
46053 | XIH | 0 | 738.64 | 738.05 | 738.64 | 738.05 | 0 | |||
46054 | XII | 0 | 745.38 | 737.32 | 745.40 | 737.32 | 0 | |||
46055 | XIO | 0 | 740.17 | 739.22 | 740.17 | 739.22 | 0 | |||
46056 | XION | 10000 | 14 3/8 | 14 11/16 | 14 11/16 | 14 1/4 | 14 3/8 | 14 3/4 | 306700 | |
46057 | XIOX | 1000 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
46058 | XIRC | 500 | 20 3/8 | 20 7/8 | 21 | 19 5/8 | 20 1/4 | 20 3/8 | 772900 | |
46059 | XIS | 0 | 177.53 | 178.79 | 180.54 | 176.63 | 0 | |||
46060 | XJJ | 0 | 0 | |||||||
46061 | XJV | 0 | 0 | |||||||
46062 | XJY | 0 | 0 | |||||||
46063 | XJZ | 0 | 0 | |||||||
46064 | XL | 100 | 36 1/4 | 39 7/8 | 40 1/4 | 0 | ||||
46065 | XLCC | 3000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1562 | 0.3750 | 3000 | |
46066 | XLCCW | 2300 | 0.0100 | 0 | ||||||
46067 | XLCT | 0 | 0 | |||||||
46068 | XLCp | 600 | 25 | 25 | 25 | 25 | 2900 | |||
46069 | XLGX | 0 | 0 | |||||||
46070 | XLND | 0 | 0 | |||||||
46071 | XLNX | 7000 | 36 | 36 1/8 | 36 1/2 | 35 5/8 | 35 7/8 | 36 | 1456900 | |
46072 | XLT | 0 | 61.88 | 61.34 | 61.95 | 61.34 | 0 | |||
46073 | XLTC | 200 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 3/8 | 82700 | |
46074 | XLTCW | 200 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/8 | 15700 | |
46075 | XLX | 0 | 0 | |||||||
46076 | XLXI | 0 | 0 | |||||||
46077 | XLYA | 0 | 0 | |||||||
46078 | XLYG | 0 | 0 | |||||||
46079 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
46080 | XMA | 0 | 614.67 | 613.46 | 614.67 | 613.45 | 0 | |||
46081 | XMAS | 0 | 0 | |||||||
46082 | XMH | 0 | 614.26 | 613.59 | 614.26 | 613.59 | 0 | |||
46083 | XMI | 0 | 618.85 | 613.37 | 619.51 | 613.37 | 0 | |||
46084 | XMN | 0 | 305.05 | 305.05 | 305.05 | 305.05 | 0 | |||
46085 | XMO | 0 | 615.08 | 613.34 | 615.09 | 613.31 | 0 | |||
46086 | XMT | 0 | 104.84 | 104.18 | 105.09 | 104.18 | 0 | |||
46087 | XMV | 0 | 615.87 | 615.87 | 615.87 | 615.87 | 0 | |||
46088 | XNC | 0 | 1185.34 | 1185.34 | 1185.34 | 1185.34 | 0 | |||
46089 | XNE | 0 | 895.19 | 895.19 | 895.19 | 895.19 | 0 | |||
46090 | XNET | 5000 | 17 3/8 | 17 63/64 | 17 63/64 | 17 | 17 1/8 | 17 1/2 | 98300 | |
46091 | XNG | 0 | 325.86 | 324.93 | 326.16 | 324.93 | 0 | |||
46092 | XNR | 0 | 287.00 | 287.00 | 287.00 | 287.00 | 0 | |||
46093 | XNVA | 0 | 0 | |||||||
46094 | XNVAX | 0 | 0 | |||||||
46095 | XNVAY | 1000 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 7/8 | 1000 | |
46096 | XNX | 0 | 0 | |||||||
46097 | XO | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 3/4 | 100 | |
46098 | XOC | 0 | 544.40 | 535.02 | 544.48 | 535.02 | 0 | |||
46099 | XOI | 0 | 370.71 | 367.53 | 371.24 | 367.53 | 0 | |||
46100 | XOMA | 100 | 4 5/16 | 4 7/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 3/8 | 366700 | |
46101 | XON | 100 | 86 1/4 | 86 | 86 5/8 | 86 | 86 1/8 | 86 5/8 | 6700 | |
46102 | XONA | 0 | 0 | |||||||
46103 | XONB | 0 | 0 | |||||||
46104 | XONC | 0 | 0 | |||||||
46105 | XOND | 0 | 0 | |||||||
46106 | XONE | 0 | 0 | |||||||
46107 | XONG | 0 | 0 | |||||||
46108 | XONH | 0 | 0 | |||||||
46109 | XONI | 0 | 0 | |||||||
46110 | XONK | 0 | 0 | |||||||
46111 | XONL | 0 | 0 | |||||||
46112 | XONM | 0 | 0 | |||||||
46113 | XONN | 0 | 0 | |||||||
46114 | XONO | 0 | 0 | |||||||
46115 | XONP | 0 | 0 | |||||||
46116 | XONR | 0 | 0 | |||||||
46117 | XONS | 0 | 0 | |||||||
46118 | XONT | 0 | 0 | |||||||
46119 | XONW | 0 | 0 | |||||||
46120 | XONX | 0 | 0 | |||||||
46121 | XONY | 0 | 0 | |||||||
46122 | XONZ | 0 | 0 | |||||||
46123 | XOPC | 10000 | 0.8550 | 0.9375 | 0.9375 | 0.8550 | 0.7500 | 1.0000 | 31500 | |
46124 | XOXC | 0 | 0 | |||||||
46125 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
46126 | XPC | 100 | 46 1/8 | 0 | ||||||
46127 | XPCN | 0 | 0 | |||||||
46128 | XPED | 200 | 18 1/2 | 16 1/2 | 18 1/2 | 16 1/2 | 17 3/4 | 18 1/2 | 46500 | |
46129 | XPI | 0 | 613.07 | 613.07 | 613.07 | 613.07 | 0 | |||
46130 | XPLR | 2500 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
46131 | XPLX | 0 | 0 | |||||||
46132 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
46133 | XPRS | 0 | 0 | |||||||
46134 | XPRSA | 5000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/4 | 9 1/2 | 12300 | |
46135 | XPRT | 800 | 5 15/16 | 6 1/8 | 6 1/8 | 5 15/16 | 5 3/4 | 6 1/8 | 2800 | |
46136 | XRAY | 5000 | 43 1/4 | 42 3/4 | 43 1/4 | 42 1/2 | 42 3/4 | 43 1/4 | 31600 | |
46137 | XRI | 0 | 1560.39 | 1560.39 | 1560.39 | 1560.39 | 0 | |||
46138 | XRIT | 600 | 17 7/8 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 5900 | |
46139 | XROA | 0 | 0 | |||||||
46140 | XROG | 0 | 0 | |||||||
46141 | XROI | 0 | 0 | |||||||
46142 | XROO | 0 | 0 | |||||||
46143 | XROQ | 0 | 0 | |||||||
46144 | XROY | 0 | 0 | |||||||
46145 | XRPS | 0 | 0 | |||||||
46146 | XRX | 100 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 3/8 | 55 7/8 | 100 | |
46147 | XRXA | 0 | 0 | |||||||
46148 | XRXC | 0 | 0 | |||||||
46149 | XRXD | 0 | 0 | |||||||
46150 | XRXE | 0 | 0 | |||||||
46151 | XRXF | 0 | 0 | |||||||
46152 | XRXG | 0 | 0 | |||||||
46153 | XRXH | 0 | 0 | |||||||
46154 | XRXI | 0 | 0 | |||||||
46155 | XRXK | 0 | 0 | |||||||
46156 | XRXL | 0 | 0 | |||||||
46157 | XRXM | 0 | 0 | |||||||
46158 | XRXN | 0 | 0 | |||||||
46159 | XRXO | 0 | 0 | |||||||
46160 | XRXP | 0 | 0 | |||||||
46161 | XRXR | 0 | 0 | |||||||
46162 | XRXS | 0 | 0 | |||||||
46163 | XRXT | 0 | 0 | |||||||
46164 | XRXU | 0 | 0 | |||||||
46165 | XRXV | 0 | 0 | |||||||
46166 | XRXW | 0 | 0 | |||||||
46167 | XRXX | 0 | 0 | |||||||
46168 | XRXY | 0 | 0 | |||||||
46169 | XRXZ | 0 | 0 | |||||||
46170 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
46171 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
46172 | XS | 0 | 103.41 | 102.69 | 103.62 | 102.69 | 0 | |||
46173 | XSA | 0 | 1820.58 | 1820.58 | 1820.58 | 1820.58 | 0 | |||
46174 | XSB | 2000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/8 | 2000 | |
46175 | XSC | 0 | 868.95 | 868.95 | 868.95 | 868.95 | 0 | |||
46176 | XSCR | 2500 | 21/32 | 21/32 | 21/32 | 21/32 | 19/32 | 3/4 | 12500 | |
46177 | XSD | 0 | 0 | |||||||
46178 | XSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
46179 | XSI | 0 | 1439.95 | 1439.95 | 1439.95 | 1439.95 | 0 | |||
46180 | XSM | 0 | 135.49 | 0 | ||||||
46181 | XSN | 0 | 0 | |||||||
46182 | XSQA | 0 | 0 | |||||||
46183 | XSQZ | 0 | 0 | |||||||
46184 | XST | 0 | 101.92 | 0 | ||||||
46185 | XSV | 0 | 740.53 | 740.53 | 740.53 | 740.53 | 0 | |||
46186 | XSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46187 | XSYS | 200 | 3 7/16 | 3 1/2 | 3 9/16 | 3 3/8 | 3 3/8 | 3 9/16 | 19000 | |
46188 | XSYSW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
46189 | XSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46190 | XT | 0 | 105.88 | 105.43 | 106.00 | 105.12 | 0 | |||
46191 | XTC | 0 | 386.31 | 386.13 | 389.10 | 385.83 | 0 | |||
46192 | XTEL | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/8 | 4 3/8 | 2500 | |
46193 | XTIC | 2000 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | 2.0000 | 3.1250 | 14000 | |
46194 | XTLI | 0 | 0 | |||||||
46195 | XTO | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 | 1000 | |
46196 | XTOC | 0 | 0 | |||||||
46197 | XTOD | 0 | 0 | |||||||
46198 | XTOE | 0 | 0 | |||||||
46199 | XTOI | 0 | 0 | |||||||
46200 | XTON | 1200 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 99800 | |
46201 | XTONG | 36 | 87 1/4 | 86 | 89 | 0 | ||||
46202 | XTOR | 0 | 0 | |||||||
46203 | XTOT | 0 | 0 | |||||||
46204 | XTOX | 0 | 0 | |||||||
46205 | XTR | 200 | 42 7/8 | 42 | 42 1/2 | 0 | ||||
46206 | XTRA | 0 | 0 | |||||||
46207 | XTRC | 0 | 0 | |||||||
46208 | XTRD | 0 | 0 | |||||||
46209 | XTRI | 0 | 0 | |||||||
46210 | XTRJ | 0 | 0 | |||||||
46211 | XTRL | 0 | 0 | |||||||
46212 | XTRP | 0 | 0 | |||||||
46213 | XTRR | 0 | 0 | |||||||
46214 | XTRX | 0 | 0 | |||||||
46215 | XTV | 0 | 385.29 | 0 | ||||||
46216 | XTX | 1000 | 9 5/8 | 0 | ||||||
46217 | XTXO | 0 | 0 | |||||||
46218 | XUPS | 1000 | 11 3/4 | 10 7/8 | 11 3/4 | 10 7/8 | 10 7/8 | 11 3/4 | 12100 | |
46219 | XUS | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 3000 | |||
46220 | XUSC | 0 | 0 | |||||||
46221 | XVA | 0 | 134.06 | 0 | ||||||
46222 | XVB | 0 | 132.70 | 0 | ||||||
46223 | XVL | 0 | 64.62 | 64.32 | 64.62 | 64.32 | 0 | |||
46224 | XVN | 0 | 0 | |||||||
46225 | XVP | 0 | 116.12 | 115.23 | 116.14 | 115.23 | 0 | |||
46226 | XVR | 0 | 0 | |||||||
46227 | XVRC | 3200 | 2 3/8 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 87600 | |
46228 | XWIA | 0 | 0 | |||||||
46229 | XWIS | 0 | 0 | |||||||
46230 | XXC | 0 | 0 | |||||||
46231 | XXC.B | 0 | 0 | |||||||
46232 | XXCB | 0 | 0 | |||||||
46233 | XXDTA | 100 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
46234 | XXDTB | 10100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0700 | 10100 | |
46235 | XXQI | 0 | 0 | |||||||
46236 | XYBR | 20000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 59100 | |
46237 | XYBRU | 400 | 11 | 10 1/4 | 11 | 0 | ||||
46238 | XYBRW | 1000 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 22400 | |
46239 | XYDC | 0 | 0 | |||||||
46240 | XYDD | 0 | 0 | |||||||
46241 | XYEG | 0 | 0 | |||||||
46242 | XYLN | 1000 | 47 1/4 | 51 3/8 | 52 | 47 | 47 | 47 1/4 | 280800 | |
46243 | XYVI | 100 | 0.4200 | 0.4200 | 0.4800 | 0 | ||||
46244 | XYX | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1100 | |||
46245 | XYXK | 0 | 0 | |||||||
46246 | XYXM | 0 | 0 | |||||||
46247 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
46248 | XZX | 0 | 0 | |||||||
46249 | XpA | 100 | 43 1/4 | 43 | 43 1/4 | 42 7/8 | 1200 | |||
46250 | Y | 100 | 203 | 203 | 207 | 0 | ||||
46251 | Y.AKG | 0 | 0 | |||||||
46252 | Y.AKR | 0 | 0 | |||||||
46253 | Y.AMG | 0 | 0 | |||||||
46254 | Y.BDY | 0 | 0 | |||||||
46255 | Y.BRD | 0 | 0 | |||||||
46256 | Y.CBK | 0 | 0 | |||||||
46257 | Y.CLL | 0 | 0 | |||||||
46258 | Y.CRS | 0 | 0 | |||||||
46259 | Y.CUL | 0 | 0 | |||||||
46260 | Y.DNB | 0 | 0 | |||||||
46261 | Y.DNL | 0 | 0 | |||||||
46262 | Y.DYN | 0 | 0 | |||||||
46263 | Y.ELK | 0 | 0 | |||||||
46264 | Y.FAI | 0 | 0 | |||||||
46265 | Y.FOK | 0 | 0 | |||||||
46266 | Y.FSK | 0 | 0 | |||||||
46267 | Y.HAF | 0 | 0 | |||||||
46268 | Y.HAV | 0 | 0 | |||||||
46269 | Y.HUH | 0 | 0 | |||||||
46270 | Y.HWL | 0 | 0 | |||||||
46271 | Y.KMR | 0 | 0 | |||||||
46272 | Y.KOP | 0 | 0 | |||||||
46273 | Y.KSK | 0 | 0 | |||||||
46274 | Y.KVA | 0 | 0 | |||||||
46275 | Y.KYM | 0 | 0 | |||||||
46276 | Y.LKI | 0 | 0 | |||||||
46277 | Y.MRT | 0 | 0 | |||||||
46278 | Y.MSR | 0 | 0 | |||||||
46279 | Y.MTM | 0 | 0 | |||||||
46280 | Y.MTR | 0 | 0 | |||||||
46281 | Y.MVS | 0 | 0 | |||||||
46282 | Y.NCL | 0 | 0 | |||||||
46283 | Y.NES | 0 | 0 | |||||||
46284 | Y.NOK | 0 | 0 | |||||||
46285 | Y.NOL | 0 | 0 | |||||||
46286 | Y.NRH | 0 | 0 | |||||||
46287 | Y.NSK | 0 | 0 | |||||||
46288 | Y.ORB | 0 | 0 | |||||||
46289 | Y.ORK | 0 | 0 | |||||||
46290 | Y.OUT | 0 | 0 | |||||||
46291 | Y.PNV | 0 | 0 | |||||||
46292 | Y.PTK | 0 | 0 | |||||||
46293 | Y.RAM | 0 | 0 | |||||||
46294 | Y.RBR | 0 | 0 | |||||||
46295 | Y.REP | 0 | 0 | |||||||
46296 | Y.RTK | 0 | 0 | |||||||
46297 | Y.SIN | 0 | 0 | |||||||
46298 | Y.SMD | 0 | 0 | |||||||
46299 | Y.SMP | 0 | 0 | |||||||
46300 | Y.SNG | 0 | 0 | |||||||
46301 | Y.SOL | 0 | 0 | |||||||
46302 | Y.SPT | 0 | 0 | |||||||
46303 | Y.TAM | 0 | 0 | |||||||
46304 | Y.TOD | 0 | 0 | |||||||
46305 | Y.TPL | 0 | 0 | |||||||
46306 | Y.TSY | 0 | 0 | |||||||
46307 | Y.UBF | 0 | 0 | |||||||
46308 | Y.UBN | 0 | 0 | |||||||
46309 | Y.UTR | 0 | 0 | |||||||
46310 | Y.VFO | 0 | 0 | |||||||
46311 | Y.VLM | 0 | 0 | |||||||
46312 | Y.VRD | 0 | 0 | |||||||
46313 | Y.VSS | 0 | 0 | |||||||
46314 | Y.WLR | 0 | 0 | |||||||
46315 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
46316 | YACG | 0 | 0 | |||||||
46317 | YACKX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
46318 | YADC | 0 | 0 | |||||||
46319 | YAKC | 0 | 0 | |||||||
46320 | YALE | 200 | 23 1/2 | 23 5/8 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 32300 | |
46321 | YALEW | 20000 | 7.5800 | 0 | ||||||
46322 | YAMA | 0 | 0 | |||||||
46323 | YAMAY | 0 | 0 | |||||||
46324 | YANB | 900 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 8900 | |
46325 | YATP | 0 | 0 | |||||||
46326 | YAUL | 0 | 0 | |||||||
46327 | YAVA | 100 | 3.5000 | 0 | ||||||
46328 | YAVL | 100 | 16.5000 | 0 | ||||||
46329 | YAVY | 500 | 31.7500 | 0 | ||||||
46330 | YBII | 4000 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
46331 | YBMO | 0 | 0 | |||||||
46332 | YBNS | 0 | 0 | |||||||
46333 | YBRA | 0 | 0 | |||||||
46334 | YBTV | 0 | 0 | |||||||
46335 | YBTVA | 1000 | 34 15/16 | 34 7/8 | 35 1/4 | 34 7/8 | 34 7/8 | 35 1/8 | 85200 | |
46336 | YBW/WS | 3000 | 3/8 | 0 | ||||||
46337 | YCAO | 0 | 0 | |||||||
46338 | YCM | 0 | 0 | |||||||
46339 | YCML | 0 | 0 | |||||||
46340 | YCNI | 0 | 0 | |||||||
46341 | YCRG | 100 | 76.0000 | 0 | ||||||
46342 | YCVTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
46343 | YDM | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46344 | YDXL | 0 | 0 | |||||||
46345 | YELL | 1200 | 12 5/8 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 128200 | |
46346 | YEMJ | 0 | 0 | |||||||
46347 | YES | 500 | 23 1/4 | 22 7/8 | 23 1/2 | 0 | ||||
46348 | YESD | 0 | 0 | |||||||
46349 | YESE | 0 | 0 | |||||||
46350 | YESO | 0 | 0 | |||||||
46351 | YESS | 1000 | 14 3/4 | 14 1/8 | 14 3/4 | 13 | 14 1/2 | 14 3/4 | 648700 | |
46352 | YFCB | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 4700 | |
46353 | YFED | 1600 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 2400 | |
46354 | YFF | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46355 | YFLY | 0 | 0 | |||||||
46356 | YFNE | 0 | 0 | |||||||
46357 | YGCC | 0 | 0 | |||||||
46358 | YGEFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.32 | 0 | |
46359 | YHMA | 0 | 0 | |||||||
46360 | YHOO | 1000 | 20 5/8 | 20 3/8 | 20 7/8 | 20 3/8 | 20 5/8 | 20 7/8 | 99300 | |
46361 | YILD | 700 | 5 5/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 7/8 | 3900 | |
46362 | YILDU | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 11 | 1000 | |
46363 | YILDW | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 6000 | |
46364 | YILDZ | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 1000 | |
46365 | YIUWY | 0 | 0 | |||||||
46366 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
46367 | YJY | 0 | 0 | |||||||
46368 | YLD | 800 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
46369 | YLDS | 0 | 0 | |||||||
46370 | YLH | 1000 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
46371 | YLT | 1000 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
46372 | YLTS | 0 | 0 | |||||||
46373 | YM | 0 | 0 | |||||||
46374 | YMIP | 0 | 0 | |||||||
46375 | YMWK | 0 | 0 | |||||||
46376 | YMXA | 0 | 0 | |||||||
46377 | YNAC | 0 | 0 | |||||||
46378 | YNEN | 0 | 0 | |||||||
46379 | YNOR | 0 | 0 | |||||||
46380 | YNW/WS | 1000 | 3/8 | 0 | ||||||
46381 | YOBK | 2500 | 13.5000 | 13.5000 | 13.6250 | 0 | ||||
46382 | YOCM | 1800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 1800 | |
46383 | YONK | 0 | 0 | |||||||
46384 | YORK | 400 | 11 1/8 | 11 5/8 | 11 5/8 | 10 1/2 | 10 3/4 | 11 1/8 | 159600 | |
46385 | YORW | 100 | 70.2500 | 70.2500 | 70.2500 | 70.2500 | 69.2500 | 71.2500 | 200 | |
46386 | YOSH | 0 | 0 | |||||||
46387 | YOUM | 0 | 0 | |||||||
46388 | YPCP | 0 | 0 | |||||||
46389 | YPF | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 23 7/8 | 200 | |
46390 | YPFA | 0 | 0 | |||||||
46391 | YPFB | 0 | 0 | |||||||
46392 | YPFD | 0 | 0 | |||||||
46393 | YPFI | 0 | 0 | |||||||
46394 | YPFS | 0 | 0 | |||||||
46395 | YPHX | 0 | 0 | |||||||
46396 | YPOW | 0 | 0 | |||||||
46397 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
46398 | YPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46399 | YRB.A | 0 | 0 | |||||||
46400 | YRET | 0 | 0 | |||||||
46401 | YRK | 500 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 48 1/8 | 50 1/8 | 500 | |
46402 | YRKC | 0 | 0 | |||||||
46403 | YRKG | 2000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 3/8 | 16 | 16 3/4 | 5300 | |
46404 | YRKN | 0 | 0 | |||||||
46405 | YRKR | 0 | 0 | |||||||
46406 | YRKT | 0 | 0 | |||||||
46407 | YRKW | 0 | 0 | |||||||
46408 | YRLS | 600 | 0.6250 | 0.8750 | 0.8750 | 0.5625 | 0.6250 | 0.8125 | 68000 | |
46409 | YRYI | 0 | 0 | |||||||
46410 | YSCC | 0 | 0 | |||||||
46411 | YSCL | 0 | 0 | |||||||
46412 | YSCO | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
46413 | YSDQ | 0 | 0 | |||||||
46414 | YSFA | 0 | 0 | |||||||
46415 | YSG | 0 | 0 | |||||||
46416 | YSII | 1100 | 16 | 15 7/8 | 16 1/2 | 15 3/8 | 16 | 16 1/2 | 67200 | |
46417 | YSJK | 0 | 0 | |||||||
46418 | YSJL | 0 | 0 | |||||||
46419 | YSTM | 0 | 0 | |||||||
46420 | YTGO | 0 | 0 | |||||||
46421 | YTLA | 0 | 0 | |||||||
46422 | YTMF | 0 | 0 | |||||||
46423 | YTRZ | 0 | 0 | |||||||
46424 | YTV | 0 | 0 | |||||||
46425 | YV | 0 | 0 | |||||||
46426 | YWGI | 0 | 0 | |||||||
46427 | YWIC | 0 | 0 | |||||||
46428 | YWNS | 0 | 0 | |||||||
46429 | YYED | 0 | 0 | |||||||
46430 | YYEDA | 400 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
46431 | YYGH | 0 | 0 | |||||||
46432 | YYGHA | 44 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
46433 | YZX | 0 | 157 47/64 | 0 | ||||||
46434 | Z | 100 | 21 | 20 3/4 | 21 1/8 | 0 | ||||
46435 | Z.AAR | 0 | 0 | |||||||
46436 | Z.ADI | 0 | 0 | |||||||
46437 | Z.AGI | 0 | 0 | |||||||
46438 | Z.ARS | 0 | 0 | |||||||
46439 | Z.ASC | 0 | 0 | |||||||
46440 | Z.BAE | 0 | 0 | |||||||
46441 | Z.BBB | 0 | 0 | |||||||
46442 | Z.BBC | 0 | 0 | |||||||
46443 | Z.BKV | 0 | 0 | |||||||
46444 | Z.CEC | 0 | 0 | |||||||
46445 | Z.CFR | 0 | 0 | |||||||
46446 | Z.CIG | 0 | 0 | |||||||
46447 | Z.CLS | 0 | 0 | |||||||
46448 | Z.CLT | 0 | 0 | |||||||
46449 | Z.CO | 0 | 0 | |||||||
46450 | Z.CSH | 0 | 0 | |||||||
46451 | Z.DAN | 0 | 0 | |||||||
46452 | Z.ELH | 0 | 0 | |||||||
46453 | Z.EMS | 0 | 0 | |||||||
46454 | Z.EWP | 0 | 0 | |||||||
46455 | Z.FIS | 0 | 0 | |||||||
46456 | Z.FOR | 0 | 0 | |||||||
46457 | Z.GLB | 0 | 0 | |||||||
46458 | Z.GOT | 0 | 0 | |||||||
46459 | Z.HEL | 0 | 0 | |||||||
46460 | Z.HOL | 0 | 0 | |||||||
46461 | Z.IMI | 0 | 0 | |||||||
46462 | Z.IS | 0 | 0 | |||||||
46463 | Z.LG | 0 | 0 | |||||||
46464 | Z.LGT | 0 | 0 | |||||||
46465 | Z.LNZ | 0 | 0 | |||||||
46466 | Z.LOE | 0 | 0 | |||||||
46467 | Z.LOG | 0 | 0 | |||||||
46468 | Z.MAG | 0 | 0 | |||||||
46469 | Z.MC | 0 | 0 | |||||||
46470 | Z.MEZ | 0 | 0 | |||||||
46471 | Z.MZG | 0 | 0 | |||||||
46472 | Z.NES | 0 | 0 | |||||||
46473 | Z.NEU | 0 | 0 | |||||||
46474 | Z.NOV | 0 | 0 | |||||||
46475 | Z.OEB | 0 | 0 | |||||||
46476 | Z.OMN | 0 | 0 | |||||||
46477 | Z.OPTX | 0 | 0 | |||||||
46478 | Z.PHV | 0 | 0 | |||||||
46479 | Z.REI | 0 | 0 | |||||||
46480 | Z.RNT | 0 | 0 | |||||||
46481 | Z.ROC | 0 | 0 | |||||||
46482 | Z.ROL | 0 | 0 | |||||||
46483 | Z.SAL | 0 | 0 | |||||||
46484 | Z.SAN | 0 | 0 | |||||||
46485 | Z.SAR | 0 | 0 | |||||||
46486 | Z.SBC | 0 | 0 | |||||||
46487 | Z.SBK | 0 | 0 | |||||||
46488 | Z.SBV | 0 | 0 | |||||||
46489 | Z.SCH | 0 | 0 | |||||||
46490 | Z.SGS | 0 | 0 | |||||||
46491 | Z.SLH | 0 | 0 | |||||||
46492 | Z.SLZ | 0 | 0 | |||||||
46493 | Z.SMH | 0 | 0 | |||||||
46494 | Z.SR | 0 | 0 | |||||||
46495 | Z.SVB | 0 | 0 | |||||||
46496 | Z.TAG | 0 | 0 | |||||||
46497 | Z.VRH | 0 | 0 | |||||||
46498 | Z.WIN | 0 | 0 | |||||||
46499 | Z.ZEL | 0 | 0 | |||||||
46500 | Z.ZVG | 0 | 0 | |||||||
46501 | Z052 | 0 | 0 | |||||||
46502 | Z0531 | 0 | 0 | |||||||
46503 | Z079 | 0 | 0 | |||||||
46504 | Z105 | 0 | 0 | |||||||
46505 | Z208 | 0 | 0 | |||||||
46506 | Z211 | 0 | 0 | |||||||
46507 | Z212 | 0 | 0 | |||||||
46508 | Z225 | 0 | 0 | |||||||
46509 | Z241 | 0 | 0 | |||||||
46510 | Z2621 | 0 | 0 | |||||||
46511 | Z2794 | 0 | 0 | |||||||
46512 | Z2958 | 0 | 0 | |||||||
46513 | Z302 | 0 | 0 | |||||||
46514 | Z3031 | 0 | 0 | |||||||
46515 | Z31 | 0 | 0 | |||||||
46516 | Z315 | 0 | 0 | |||||||
46517 | Z318 | 0 | 0 | |||||||
46518 | Z327 | 0 | 0 | |||||||
46519 | Z3271 | 0 | 0 | |||||||
46520 | Z3293 | 0 | 0 | |||||||
46521 | Z4142 | 0 | 0 | |||||||
46522 | Z46 | 0 | 0 | |||||||
46523 | Z644 | 0 | 0 | |||||||
46524 | Z645 | 0 | 0 | |||||||
46525 | Z646 | 0 | 0 | |||||||
46526 | Z661 | 0 | 0 | |||||||
46527 | Z817 | 0 | 0 | |||||||
46528 | Z885 | 0 | 0 | |||||||
46529 | ZALE | 0 | 0 | |||||||
46530 | ZALEB | 0 | 0 | |||||||
46531 | ZAMS | 100 | 0.0010 | 0 | ||||||
46532 | ZANA | 1000 | 8 1/4 | 8 1/8 | 8 3/8 | 0 | ||||
46533 | ZANAW | 1000 | 2 7/16 | 2 5/16 | 2 7/16 | 0 | ||||
46534 | ZAP | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 100 | |
46535 | ZAPAX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 18.18 | 0 | |
46536 | ZAPBX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
46537 | ZAPC | 0 | 0 | |||||||
46538 | ZAPCX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
46539 | ZAPL | 0 | 0 | |||||||
46540 | ZAPN | 0 | 0 | |||||||
46541 | ZAPP | 1000 | 0.6000 | 0 | ||||||
46542 | ZAPPP | 800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 800 | |||
46543 | ZAPR | 0 | 0 | |||||||
46544 | ZAPS | 500 | 11 | 11 | 11 3/4 | 0 | ||||
46545 | ZAPT | 0 | 0 | |||||||
46546 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
46547 | ZAXS | 500 | 3.5000 | 2.5000 | 5.5000 | 0 | ||||
46548 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
46549 | ZBRA | 5000 | 27 15/16 | 28 1/4 | 29 1/4 | 27 3/8 | 27 5/8 | 28 | 396400 | |
46550 | ZBSTQ | 500 | 0.0010 | 0 | ||||||
46551 | ZBWD | 0 | 0 | |||||||
46552 | ZCAD | 700 | 2 1/16 | 1 31/32 | 2 3/16 | 1 31/32 | 2 1/32 | 2 1/16 | 768000 | |
46553 | ZCL | 0 | 0 | |||||||
46554 | ZCO | 300 | 17 7/8 | 0 | ||||||
46555 | ZCOM | 0 | 0 | |||||||
46556 | ZCOME | 0 | 0 | |||||||
46557 | ZCON | 200 | 10 | 10 | 10 1/4 | 9 1/4 | 9 3/4 | 10 1/4 | 45200 | |
46558 | ZDI | 0 | 0.17 | 0 | ||||||
46559 | ZDM | 0 | 0.21 | 0 | ||||||
46560 | ZDN | 0 | 0 | |||||||
46561 | ZDO | 0 | 0 | |||||||
46562 | ZE | 1000 | 15 3/4 | 15 7/8 | 16 | 15 3/4 | 15 3/8 | 15 7/8 | 22400 | |
46563 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
46564 | ZEI | 800 | 17 1/4 | 18 | 18 3/8 | 0 | ||||
46565 | ZEII | 0 | 0 | |||||||
46566 | ZEIM | 0 | 0 | |||||||
46567 | ZEIS | 0 | 0 | |||||||
46568 | ZEIT | 1000 | 2.6250 | 2.5000 | 3.0000 | 0 | ||||
46569 | ZEIY | 0 | 0 | |||||||
46570 | ZEN | 100 | 77 3/8 | 76 | 77 7/8 | 0 | ||||
46571 | ZENA | 0 | 0 | |||||||
46572 | ZENF | 0 | 0 | |||||||
46573 | ZENI | 0 | 0 | |||||||
46574 | ZENS | 0 | 0 | |||||||
46575 | ZENT | 1500 | 0.0001 | 0 | ||||||
46576 | ZENX | 0 | 0 | |||||||
46577 | ZENY | 0 | 0 | |||||||
46578 | ZENZ | 0 | 0 | |||||||
46579 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
46580 | ZEUS | 2500 | 26 5/8 | 27 1/2 | 27 1/2 | 26 5/8 | 26 1/2 | 26 7/8 | 94700 | |
46581 | ZEX | 0 | 8.54 | 8.72 | 8.75 | 8.52 | 0 | |||
46582 | ZEw | 0 | 0 | |||||||
46583 | ZF | 1300 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
46584 | ZF | 0 | 0 | |||||||
46585 | ZGSXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.93 | 5.07 | 793 | |
46586 | ZGVAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
46587 | ZGVCX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
46588 | ZHOM | 1000 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
46589 | ZID | 0 | 0.07 | 0 | ||||||
46590 | ZIDR | 315 | 0.0608 | 0 | ||||||
46591 | ZIF | 1600 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
46592 | ZIFA | 0 | 0 | |||||||
46593 | ZIFN | 0 | 0 | |||||||
46594 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
46595 | ZIGO | 200 | 27 | 25 3/4 | 28 | 25 3/4 | 27 | 28 | 19300 | |
46596 | ZILA | 700 | 7 3/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 46000 | |
46597 | ZIMR | 0 | 0 | |||||||
46598 | ZIN | 0 | 140.90 | 0 | ||||||
46599 | ZING | 100 | 10 | 9 1/4 | 10 1/4 | 9 1/4 | 9 3/4 | 10 1/4 | 12000 | |
46600 | ZIO | 0 | 21.09 | 20.91 | 21.10 | 20.91 | 0 | |||
46601 | ZION | 3800 | 90 7/8 | 91 3/4 | 92 | 90 7/8 | 90 3/4 | 91 3/8 | 12500 | |
46602 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
46603 | ZITI | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
46604 | ZITL | 4000 | 35 1/2 | 35 3/4 | 38 | 34 1/4 | 35 1/2 | 35 3/4 | 2291100 | |
46605 | ZIU | 11000 | 116 1/8 | 0 | ||||||
46606 | ZIX | 0 | 12.31 | 12.44 | 12.47 | 12.24 | 0 | |||
46607 | ZKEM | 1000 | 1/2 | 13/32 | 1/2 | 13/32 | 13/32 | 1/2 | 3600 | |
46608 | ZKEMW | 2000 | 1/8 | 1/8 | 11/32 | 0 | ||||
46609 | ZLC/WS | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 400 | |||
46610 | ZLCE | 0 | 0 | |||||||
46611 | ZLCL | 0 | 0 | |||||||
46612 | ZLCN | 0 | 0 | |||||||
46613 | ZLCO | 0 | 0 | |||||||
46614 | ZLCW | 0 | 0 | |||||||
46615 | ZLG | 200 | 19 7/8 | 19 5/8 | 19 7/8 | 19 5/8 | 19 1/4 | 20 1/8 | 800 | |
46616 | ZLGC | 0 | 0 | |||||||
46617 | ZLGE | 0 | 0 | |||||||
46618 | ZLGG | 0 | 0 | |||||||
46619 | ZLGH | 0 | 0 | |||||||
46620 | ZLGI | 0 | 0 | |||||||
46621 | ZLGK | 0 | 0 | |||||||
46622 | ZLGL | 0 | 0 | |||||||
46623 | ZLGN | 0 | 0 | |||||||
46624 | ZLGP | 0 | 0 | |||||||
46625 | ZLGS | 0 | 0 | |||||||
46626 | ZLGT | 0 | 0 | |||||||
46627 | ZLGX | 0 | 0 | |||||||
46628 | ZLGY | 0 | 0 | |||||||
46629 | ZLOG | 0 | 0 | |||||||
46630 | ZMAAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.66 | 0 | |
46631 | ZMABX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
46632 | ZMACX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
46633 | ZMAX | 2000 | 7.0625 | 7.1250 | 7.2500 | 7.0000 | 7.0000 | 7.2500 | 11000 | |
46634 | ZMD | 0 | 0.04 | 0 | ||||||
46635 | ZMEX | 0 | 0 | |||||||
46636 | ZMEXW | 0 | 0 | |||||||
46637 | ZMN | 0 | 50.04 | 0 | ||||||
46638 | ZMRA | 0 | 0 | |||||||
46639 | ZMS | 0 | 8.00 | 0 | ||||||
46640 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
46641 | ZMX | 500 | 7 3/4 | 0 | ||||||
46642 | ZMXI | 0 | 0 | |||||||
46643 | ZMXW | 0 | 0 | |||||||
46644 | ZMXX | 0 | 0 | |||||||
46645 | ZNCO | 200 | 11.7500 | 11.0000 | 11.7500 | 0 | ||||
46646 | ZNG | 800 | 6 3/4 | 8 | 9 | 0 | ||||
46647 | ZNGA | 0 | 0 | |||||||
46648 | ZNIC | 1500 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
46649 | ZNRG | 8000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 24100 | |
46650 | ZNRGW | 1500 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 4500 | |
46651 | ZNT | 300 | 27 | 25 3/4 | 26 5/8 | 0 | ||||
46652 | ZNTA | 0 | 0 | |||||||
46653 | ZNTL | 0 | 0 | |||||||
46654 | ZNTM | 0 | 0 | |||||||
46655 | ZNTX | 1000 | 2.2500 | 2.0000 | 2.2500 | 0 | ||||
46656 | ZNX | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | |||
46657 | ZNXS | 75000 | 1/8 | 1/2 | 3/4 | 3999900 | ||||
46658 | ZOC | 0 | 19.04 | 18.70 | 19.04 | 18.70 | 0 | |||
46659 | ZOHM | 0 | 0 | |||||||
46660 | ZOLL | 100 | 15 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 31700 | |
46661 | ZOLT | 500 | 36 5/8 | 36 1/4 | 37 1/4 | 35 1/2 | 36 5/8 | 37 | 171200 | |
46662 | ZOMA | 0 | 0 | |||||||
46663 | ZOMAX | 0 | 0 | |||||||
46664 | ZOMX | 1000 | 7 9/16 | 7 7/8 | 7 7/8 | 7 9/16 | 7 1/4 | 7 7/8 | 3000 | |
46665 | ZONA | 100 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 5/8 | 20700 | |
46666 | ZOND | 0 | 0 | |||||||
46667 | ZONE | 0 | 0 | |||||||
46668 | ZONEQ | 700 | 0.3750 | 0.3750 | 0.5000 | 0.2500 | 6700 | |||
46669 | ZOOM | 1000 | 9 3/8 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 149200 | |
46670 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
46671 | ZOSC | 0 | 0 | |||||||
46672 | ZOSCP | 0 | 0 | |||||||
46673 | ZOSG | 0 | 0 | |||||||
46674 | ZOSN | 0 | 0 | |||||||
46675 | ZOSW | 0 | 0 | |||||||
46676 | ZPHA | 0 | 0 | |||||||
46677 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
46678 | ZPY | 0 | 0 | |||||||
46679 | ZPYL | 0 | 0 | |||||||
46680 | ZPYW | 0 | 0 | |||||||
46681 | ZRAN | 500 | 20 3/4 | 20 3/4 | 21 1/4 | 20 1/4 | 20 3/4 | 21 1/4 | 73400 | |
46682 | ZRC | 200 | 31 | 30 1/4 | 30 7/8 | 0 | ||||
46683 | ZRCN | 0 | 0 | |||||||
46684 | ZRCR | 0 | 0 | |||||||
46685 | ZRCT | 0 | 0 | |||||||
46686 | ZRN | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 100 | |
46687 | ZRND | 0 | 0 | |||||||
46688 | ZRNI | 0 | 0 | |||||||
46689 | ZRNIB | 0 | 0 | |||||||
46690 | ZRNIP | 0 | 0 | |||||||
46691 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
46692 | ZROC | 0 | 0 | |||||||
46693 | ZROP | 0 | 0 | |||||||
46694 | ZROS | 0 | 0 | |||||||
46695 | ZROZ | 0 | 0 | |||||||
46696 | ZROw | 0 | 0 | |||||||
46697 | ZRU | 0 | 34.79 | 34.66 | 34.79 | 34.66 | 0 | |||
46698 | ZSE | 1100 | 22 | 22 | 22 3/4 | 0 | ||||
46699 | ZSEV | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 300 | |
46700 | ZSTAX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 16.14 | 0 | |
46701 | ZSTBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
46702 | ZSTCX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
46703 | ZTEC | 2000 | 12 15/16 | 13 1/2 | 13 5/8 | 12 7/8 | 12 7/8 | 13 1/8 | 78500 | |
46704 | ZTR | 600 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
46705 | ZTRI | 0 | 0 | |||||||
46706 | ZTRO | 0 | 0 | |||||||
46707 | ZTRV | 0 | 0 | |||||||
46708 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
46709 | ZUKO | 0 | 0 | |||||||
46710 | ZURR | 0 | 0 | |||||||
46711 | ZVXI | 100 | 3.5000 | 3.2500 | 4.2500 | 0 | ||||
46712 | ZVXIU | 200 | 4.3750 | 3.5000 | 4.3750 | 0 | ||||
46713 | ZVXIW | 500 | 0.1250 | 0 | ||||||
46714 | ZXB | 0 | 50.00 | 50.00 | 50.10 | 49.90 | 0 | |||
46715 | ZXN | 0 | 58.10 | 0 | ||||||
46716 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
46717 | ZYC | 0 | 0 | |||||||
46718 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
46719 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
46720 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
46721 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
46722 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
46723 | ZYSA | 1000 | 5 1/8 | 4 1/8 | 5 1/8 | 0 | ||||
46724 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
46725 | ZYSBB | 7700 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 7/8 | 20900 | |
46726 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
46727 | ZYSCD | 0 | 10 | 11 | 0 | |||||
46728 | ZYSDD | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 3/4 | 1000 | |
46729 | ZYSEE | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/2 | 2000 | |
46730 | ZYSFF | 500 | 11 3/8 | 11 1/4 | 11 1/2 | 0 | ||||
46731 | ZYSGG | 1000 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
46732 | ZYSHH | 1000 | 5 1/2 | 5 1/2 | 5 5/8 | 0 | ||||
46733 | ZYSJJ | 100 | 9 | 8 7/8 | 9 1/8 | 0 | ||||
46734 | ZYSKK | 1000 | 10 5/8 | 10 5/8 | 10 1/2 | 0 | ||||
46735 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
46736 | ZYSMM | 100 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/8 | 200 | |
46737 | ZYSNN | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
46738 | ZYSOO | 1000 | 10 1/8 | 10 1/8 | 10 7/8 | 0 | ||||
46739 | ZYSPP | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 0 | ||||
46740 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
46741 | ZYSRR | 900 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
46742 | ZYSSS | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
46743 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
46744 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
46745 | ZYX | 0 | 0 | |||||||
46746 | ZYYSF | 0 | 0 | |||||||
46747 | ZZY | 100 | 6 7/8 | 6 3/4 | 7 | 0 | ||||
46748 | ZZZ | 0 | 1 | 2 | 0 | |||||
46749 | ZZZZ | 0 | 0 | |||||||
46750 | ZpA | 1100 | 124 3/8 | 0 | ||||||
46751 | [LLY | 0 | 0 | |||||||
46752 | ] | 0 | 0 | |||||||
46753 | AAG%01 | 10 | 103 | 103 | 0 | |||||
46754 | AAG%03 | 0 | 0 | |||||||
46755 | AAM%02 | 25 | 105 | 105 | 105 | 105 | 104 | 105 | 35 | |
46756 | AB%05 | 0 | 95 1/8 | 0 | ||||||
46757 | ABF%01 | 5 | 98 | 97 1/2 | 99 | 0 | ||||
46758 | ACH%A | 2 | 91 1/2 | 91 1/4 | 91 1/2 | 91 1/4 | 90 3/4 | 91 1/2 | 73 | |
46759 | ACK%08 | 21 | 111 7/8 | 111 1/2 | 0 | |||||
46760 | ADI%00 | 10 | 109 3/4 | 94 | 0 | |||||
46761 | ADT%ZR10 | 20 | 56 3/4 | 57 1/4 | 57 1/4 | 56 3/4 | 56 3/4 | 57 1/4 | 61 | |
46762 | ADV%08 | 2 | 106 | 103 | 106 | 0 | ||||
46763 | AET%03 | 0 | 90 1/4 | 0 | ||||||
46764 | AEX%A | 2 | 116 | 116 | 0 | |||||
46765 | AFC%25 | 0 | 0 | |||||||
46766 | AFD%30 | 2 | 63 3/8 | 61 1/8 | 63 1/4 | 0 | ||||
46767 | AFD%30. | 24 | 61 | 61 1/8 | 0 | |||||
46768 | AFDB%03 | 0 | 100 | 0 | ||||||
46769 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
46770 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
46771 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
46772 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
46773 | AFI%Z | 10 | 99 1/2 | 106 1/4 | 107 1/2 | 0 | ||||
46774 | AGY%01 | 33 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/4 | 90 1/2 | 96 | |
46775 | AHP%97 | 15 | 100 15/32 | 100 9/32 | 100 5/8 | 0 | ||||
46776 | AKS%04 | 5 | 109 | 106 7/8 | 109 | 0 | ||||
46777 | ALBK%99 | 2 | 98 7/8 | 98 7/8 | 0 | |||||
46778 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
46779 | ALD%02 | 5 | 113 1/2 | 111 5/8 | 0 | |||||
46780 | ALD%03 | 10 | 108 1/2 | 107 1/4 | 0 | |||||
46781 | ALD%16 | 5 | 109 | 103 1/8 | 0 | |||||
46782 | ALD%ZR00 | 45 | 78 | 78 | 78 | 78 | 77 1/2 | 78 3/8 | 45 | |
46783 | ALD%ZR98 | 3 | 87 5/8 | 87 3/4 | 88 5/8 | 0 | ||||
46784 | ALD%ZRA01 | 20 | 72 1/8 | 72 1/4 | 74 | 0 | ||||
46785 | ALD%ZRA03 | 20 | 62 1/2 | 62 3/8 | 63 5/8 | 0 | ||||
46786 | ALD%ZRA05 | 10 | 53 1/8 | 52 1/2 | 55 | 0 | ||||
46787 | ALD%ZRA07 | 10 | 47 | 46 | 48 3/8 | 0 | ||||
46788 | ALD%ZRA09 | 5 | 39 1/8 | 38 3/8 | 39 1/4 | 0 | ||||
46789 | ALD%ZRA97 | 5 | 94 7/8 | 94 7/8 | 94 7/8 | 94 7/8 | 94 7/8 | 95 1/2 | 5 | |
46790 | ALD%ZRA99 | 10 | 83 | 83 1/8 | 84 | 0 | ||||
46791 | ALK%05 | 5 | 113 3/4 | 114 1/2 | 114 1/2 | 113 3/4 | 112 | 114 | 6 | |
46792 | ALK%14 | 15 | 92 3/4 | 92 1/4 | 93 | 0 | ||||
46793 | ALP%21 | 40 | 105 | 105 | 105 | 105 | 103 1/4 | 105 | 40 | |
46794 | ALW%14 | 25 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 90 | 25 | |
46795 | AMA%A | 13 | 77 1/2 | 76 1/2 | 78 | 0 | ||||
46796 | AMA%B | 1 | 97 | 98 3/8 | 0 | |||||
46797 | AMB%03 | 30 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 106 | 108 3/4 | 30 | |
46798 | AMB%21 | 6 | 106 | 106 1/8 | 111 7/8 | 0 | ||||
46799 | AMB%23 | 3 | 112 | 111 | 0 | |||||
46800 | AMB%J99 | 6 | 106 1/2 | 105 1/8 | 109 | 0 | ||||
46801 | AMB%M99 | 20 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 101 5/8 | 102 1/2 | 20 | |
46802 | AME%04 | 10 | 105 | 105 | 105 | 105 | 104 1/8 | 10 | ||
46803 | AMGF%03 | 5 | 96 | 95 1/2 | 0 | |||||
46804 | AMGF%09 | 4 | 108 3/4 | 102 | 111 1/2 | 0 | ||||
46805 | AMMB%03 | 31 | 101 | 101 | 0 | |||||
46806 | AMMB%99 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 100 1/2 | 5 | |
46807 | AMR%16 | 4 | 108 3/4 | 109 | 110 | 0 | ||||
46808 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
46809 | AMR%24. | 2 | 117 | 0 | ||||||
46810 | AMR%N98 | 10 | 102 3/4 | 102 1/2 | 102 3/4 | 0 | ||||
46811 | AMS%A | 5 | 81 | 90 | 0 | |||||
46812 | AMX%J01 | 15 | 116 1/2 | 105 3/4 | 112 | 0 | ||||
46813 | ANCO%16 | 50 | 105 1/2 | 104 1/8 | 105 1/2 | 0 | ||||
46814 | ANN%00 | 4 | 96 1/4 | 96 3/4 | 96 3/4 | 96 1/8 | 96 1/4 | 96 1/2 | 138 | |
46815 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
46816 | ANP%24 | 0 | 82 | 0 | ||||||
46817 | ANP%25 | 5 | 86 1/8 | 84 1/2 | 93 | 0 | ||||
46818 | AOC%02 | 15 | 100 | 100 | 0 | |||||
46819 | AOC%99 | 15 | 100 3/4 | 99 7/8 | 100 7/8 | 0 | ||||
46820 | APA%02 | 3 | 108 | 110 | 113 1/2 | 0 | ||||
46821 | APD%21 | 25 | 111 1/2 | 109 1/2 | 0 | |||||
46822 | APL | 40 | 101 | 0 | ||||||
46823 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
46824 | APS | 3 | 96 | 0 | ||||||
46825 | APS% | 5 | 100 | 100 | 100 | 100 | 100 | 100 1/2 | 10 | |
46826 | ARC%05 | 2 | 124 | 124 | 124 | 124 | 124 | 125 3/8 | 2 | |
46827 | ARC%16 | 1 | 131 | 127 | 128 3/4 | 0 | ||||
46828 | ARC%97 | 7 | 99 7/8 | 99 3/8 | 99 1/2 | 0 | ||||
46829 | ARC%Y11 | 20 | 114 1/2 | 114 7/8 | 117 | 0 | ||||
46830 | ARD | 18 | 52 | 0 | ||||||
46831 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
46832 | ARR%01 | 0 | 95 | 0 | ||||||
46833 | ARR%99 | 0 | 95 | 0 | ||||||
46834 | ARV%14 | 2 | 104 1/2 | 104 1/4 | 105 | 0 | ||||
46835 | ARX%A | 50 | 100 | 100 | 102 | 0 | ||||
46836 | AS%00 | 5 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 1/2 | 100 1/2 | 10 | |
46837 | AS%01 | 1 | 95 1/8 | 93 3/4 | 97 | 0 | ||||
46838 | AS%99 | 15 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 105 | 15 | |
46839 | ASH%14 | 1 | 103 | 103 1/2 | 103 1/2 | 103 | 104 | 105 | 2 | |
46840 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
46841 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
46842 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
46843 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
46844 | ASL%03 | 0 | 0 | |||||||
46845 | ASNA%09 | 40 | 106 1/2 | 103 1/8 | 108 3/8 | 0 | ||||
46846 | ASNA%DC01 | 10 | 95 1/2 | 95 1/8 | 0 | |||||
46847 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
46848 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
46849 | AUD%ZR12 | 4 | 55 3/4 | 54 | 56 1/2 | 0 | ||||
46850 | AUR%A | 25 | 80 | 78 | 82 | 0 | ||||
46851 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
46852 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
46853 | AUT%06 | 10 | 105 | 110 1/2 | 114 | 0 | ||||
46854 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
46855 | AXCR%00 | 5 | 97 1/4 | 97 5/8 | 100 | 0 | ||||
46856 | AY%98 | 18 | 94 1/8 | 94 | 97 | 0 | ||||
46857 | AZA%06 | 1 | 98 1/2 | 98 | 98 1/2 | 98 | 98 | 98 1/2 | 102 | |
46858 | AZA%ZR14 | 1 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 3/4 | 1 | |
46859 | BAC%Y96 | 0 | 0 | |||||||
46860 | BACR%03 | 8 | 106 7/8 | 106 1/2 | 110 1/2 | 0 | ||||
46861 | BBC%03 | 0 | 100 | 103 1/2 | 0 | |||||
46862 | BBC%11 | 1 | 92 5/8 | 92 5/8 | 98 1/2 | 0 | ||||
46863 | BBI%01 | 5 | 110 | 110 | 112 | 0 | ||||
46864 | BBI%03 | 20 | 114 1/8 | 114 1/8 | 123 3/4 | 0 | ||||
46865 | BBI%07 | 9 | 108 7/8 | 108 7/8 | 108 7/8 | 108 7/8 | 106 1/8 | 108 7/8 | 9 | |
46866 | BBI%99 | 25 | 104 3/4 | 104 | 104 5/8 | 0 | ||||
46867 | BBN%12 | 2 | 87 1/2 | 86 1/2 | 87 1/2 | 86 1/2 | 86 | 87 1/2 | 10 | |
46868 | BBY%00 | 5 | 99 | 99 1/2 | 99 5/8 | 99 | 99 | 99 3/8 | 86 | |
46869 | BBY%97 | 5 | 99 1/2 | 100 | 0 | |||||
46870 | BEV%06 | 10 | 97 3/8 | 98 1/4 | 98 1/4 | 97 3/8 | 97 1/4 | 98 1/8 | 84 | |
46871 | BEV%18 | 17 | 99 3/8 | 90 | 99 | 0 | ||||
46872 | BEV%M03 | 8 | 94 | 94 | 94 | 94 | 94 | 94 1/2 | 8 | |
46873 | BEV%ZR03 | 1 | 56 | 57 1/4 | 0 | |||||
46874 | BG%98 | 25 | 99 3/4 | 98 3/4 | 101 | 0 | ||||
46875 | BHI%ZR08 | 11 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 71 1/2 | 17 | |
46876 | BJS%02 | 6 | 105 | 106 | 0 | |||||
46877 | BJS%06 | 0 | 0 | |||||||
46878 | BK%01 | 4 | 236 | 236 | 0 | |||||
46879 | BLH%02 | 7 | 111 | 111 | 116 | 0 | ||||
46880 | BLSF%98 | 5 | 102 5/8 | 102 5/8 | 104 1/2 | 0 | ||||
46881 | BLST%00 | 10 | 100 1/2 | 100 5/8 | 100 7/8 | 0 | ||||
46882 | BLST%03 | 25 | 97 5/8 | 97 5/8 | 97 7/8 | 0 | ||||
46883 | BLST%04 | 20 | 98 | 97 3/4 | 98 3/8 | 0 | ||||
46884 | BLST%09 | 5 | 91 1/4 | 90 3/8 | 91 1/4 | 90 3/8 | 89 1/2 | 91 1/4 | 42 | |
46885 | BLST%25 | 13 | 93 1/8 | 95 5/8 | 96 3/4 | 0 | ||||
46886 | BLST%35 | 10 | 99 1/8 | 97 3/4 | 99 1/2 | 0 | ||||
46887 | BLST%45 | 0 | 95 1/2 | 0 | ||||||
46888 | BLST%95 | 0 | 85 | 0 | ||||||
46889 | BLST%A32 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 102 1/2 | 10 | |
46890 | BLST%F05 | 44 | 100 3/4 | 100 1/8 | 101 1/8 | 0 | ||||
46891 | BLST%J05 | 20 | 96 7/8 | 97 3/8 | 97 7/8 | 0 | ||||
46892 | BLST%J32 | 5 | 104 | 104 | 105 | 0 | ||||
46893 | BLST%J33 | 7 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 1/2 | 97 7/8 | 58 | |
46894 | BLST%O33 | 10 | 89 | 89 | 89 | 89 | 89 | 90 5/8 | 10 | |
46895 | BLST%RP15 | 0 | 0 | |||||||
46896 | BLST%ZR95 | 0 | 23 | 0 | ||||||
46897 | BLY%00 | 10 | 176 | 0 | ||||||
46898 | BLY%06 | 1 | 104 | 103 7/8 | 104 | 103 7/8 | 104 | 104 3/8 | 11 | |
46899 | BLY%98 | 7 | 104 | 104 | 0 | |||||
46900 | BLY%98. | 0 | 99 1/2 | 0 | ||||||
46901 | BN%16 | 1 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 95 1/8 | 96 1/8 | 1 | |
46902 | BNCE%00 | 10 | 88 | 0 | ||||||
46903 | BNCE%04 | 0 | 0 | |||||||
46904 | BNI%06 | 4 | 115 1/2 | 110 1/2 | 0 | |||||
46905 | BNI%45 | 10 | 42 | 40 3/4 | 44 | 0 | ||||
46906 | BNI%K20 | 2 | 86 | 86 | 0 | |||||
46907 | BNI%L20 | 46 | 59 | 57 1/2 | 60 | 0 | ||||
46908 | BNI%N20 | 1 | 100 | 100 | 100 | 100 | 100 | 102 3/4 | 1 | |
46909 | BNI%O20 | 22 | 87 | 86 3/8 | 88 7/8 | 0 | ||||
46910 | BNI%P20 | 2 | 100 1/2 | 100 1/4 | 101 1/2 | 100 1/4 | 100 1/4 | 4 | ||
46911 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
46912 | BNL%08 | 54 | 107 3/4 | 102 | 0 | |||||
46913 | BNL%A13 | 4 | 112 | 110 5/8 | 0 | |||||
46914 | BNS%05 | 5 | 100 | 100 | 0 | |||||
46915 | BNT%D | 0 | 1 | 500 | 0 | |||||
46916 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
46917 | BNT%U | 0 | 1 | 200 | 0 | |||||
46918 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
46919 | BOR%03 | 9 | 97 1/8 | 97 | 97 1/8 | 97 | 97 | 97 1/8 | 49 | |
46920 | BP%02 | 15 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 104 1/2 | 105 3/4 | 15 | |
46921 | BPP%02 | 10 | 99 1/4 | 98 3/4 | 0 | |||||
46922 | BRC%03 | 5 | 104 5/8 | 100 1/8 | 0 | |||||
46923 | BRDG%00 | 5 | 97 1/2 | 97 1/2 | 0 | |||||
46924 | BS%01 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 7/8 | 98 1/2 | 10 | |
46925 | BS%05 | 4 | 96 | 95 3/8 | 96 | 95 1/4 | 96 | 96 7/8 | 51 | |
46926 | BS%99 | 8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 97 3/8 | 8 | |
46927 | BSC%01 | 50 | 110 | 102 1/4 | 0 | |||||
46928 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
46929 | BTP%12 | 3 | 97 | 97 | 97 | 97 | 95 3/8 | 97 1/2 | 3 | |
46930 | BTP%13 | 1 | 98 3/4 | 98 3/4 | 100 1/4 | 0 | ||||
46931 | BUD%16 | 20 | 104 | 102 5/8 | 104 7/8 | 0 | ||||
46932 | BUS%A | 25 | 95 1/2 | 95 1/4 | 95 1/2 | 95 | 94 7/8 | 95 1/2 | 85 | |
46933 | BUS%B | 20 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 85 | 20 | |
46934 | BXC%A | 0 | 8 | 11 | 0 | |||||
46935 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
46936 | BXG%12 | 31 | 85 | 85 1/2 | 86 1/2 | 0 | ||||
46937 | BYD%03 | 0 | 0 | |||||||
46938 | C%00 | 10 | 99 3/4 | 99 | 0 | |||||
46939 | C%17 | 15 | 109 | 109 | 109 | 109 | 108 1/2 | 109 | 15 | |
46940 | C%18 | 30 | 104 | 102 1/4 | 104 | 0 | ||||
46941 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
46942 | C%A99 | 20 | 104 3/8 | 104 3/8 | 104 3/4 | 104 1/8 | 104 1/8 | 104 1/4 | 130 | |
46943 | C%D99 | 2 | 107 3/4 | 106 3/8 | 107 3/4 | 0 | ||||
46944 | C%J98 | 6 | 100 1/4 | 100 1/4 | 101 1/4 | 0 | ||||
46945 | C%N99 | 8 | 115 1/8 | 115 1/2 | 116 1/4 | 0 | ||||
46946 | C%NA20 | 6 | 153 1/2 | 147 1/2 | 153 7/8 | 0 | ||||
46947 | C%NA20. | 0 | 147 | 155 | 0 | |||||
46948 | C%O99 | 1 | 116 7/8 | 116 3/4 | 116 7/8 | 116 3/4 | 116 5/8 | 116 3/4 | 7 | |
46949 | CABCO%32 | 0 | 0 | |||||||
46950 | CAMW%KK12 | 0 | 0 | |||||||
46951 | CAMW%KN21 | 0 | 0 | |||||||
46952 | CAMW%LH13 | 0 | 0 | |||||||
46953 | CAMW%LJ19 | 0 | 0 | |||||||
46954 | CAMW%LK20 | 0 | 0 | |||||||
46955 | CAMW%ML13 | 0 | 0 | |||||||
46956 | CAMW%MS21 | 0 | 0 | |||||||
46957 | CAMW%WT20 | 0 | 0 | |||||||
46958 | CAST%BB19 | 0 | 0 | |||||||
46959 | CAST%BD21 | 0 | 0 | |||||||
46960 | CAST%BE22 | 0 | 0 | |||||||
46961 | CAST%BF22 | 0 | 0 | |||||||
46962 | CAST%BK19 | 0 | 0 | |||||||
46963 | CAST%BP23 | 0 | 0 | |||||||
46964 | CAST%BU18 | 0 | 0 | |||||||
46965 | CAST%BZ23 | 0 | 0 | |||||||
46966 | CAST%CB19 | 0 | 0 | |||||||
46967 | CAST%CE14 | 0 | 0 | |||||||
46968 | CAST%CF19 | 0 | 0 | |||||||
46969 | CAST%CH20 | 0 | 0 | |||||||
46970 | CAST%CJ15 | 0 | 0 | |||||||
46971 | CAST%CL23 | 0 | 0 | |||||||
46972 | CAST%CM17 | 0 | 0 | |||||||
46973 | CAST%CN15 | 0 | 0 | |||||||
46974 | CAST%CN18 | 0 | 0 | |||||||
46975 | CAST%CQ20 | 0 | 0 | |||||||
46976 | CAST%CU24 | 0 | 0 | |||||||
46977 | CAST%CX17 | 0 | 0 | |||||||
46978 | CAST%DA19 | 0 | 0 | |||||||
46979 | CAST%DF24 | 0 | 0 | |||||||
46980 | CAST%DG12 | 0 | 0 | |||||||
46981 | CAST%DK20 | 0 | 0 | |||||||
46982 | CAST%DN17 | 0 | 0 | |||||||
46983 | CAST%DP24 | 0 | 0 | |||||||
46984 | CAST%DQ14 | 0 | 0 | |||||||
46985 | CAST%DV21 | 0 | 0 | |||||||
46986 | CAST%DY24 | 0 | 0 | |||||||
46987 | CAST%ED14 | 0 | 0 | |||||||
46988 | CAST%EE19 | 0 | 0 | |||||||
46989 | CAST%EG19 | 0 | 0 | |||||||
46990 | CAST%EN25 | 0 | 0 | |||||||
46991 | CAST%ER16 | 0 | 0 | |||||||
46992 | CAST%GH15 | 0 | 0 | |||||||
46993 | CAST%GJ08 | 0 | 0 | |||||||
46994 | CAST%GL09 | 0 | 0 | |||||||
46995 | CAST%GL11 | 0 | 0 | |||||||
46996 | CAST%GM19 | 0 | 0 | |||||||
46997 | CAST%GN21 | 0 | 0 | |||||||
46998 | CAST%GR17 | 0 | 0 | |||||||
46999 | CAST%GY14 | 0 | 0 | |||||||
47000 | CAST%HG11 | 0 | 0 | |||||||
47001 | CAST%JE10 | 0 | 0 | |||||||
47002 | CAST%JH17 | 0 | 0 | |||||||
47003 | CAST%KA12 | 0 | 0 | |||||||
47004 | CAST%KD15 | 0 | 0 | |||||||
47005 | CAST%KE20 | 0 | 0 | |||||||
47006 | CAST%KW16 | 0 | 0 | |||||||
47007 | CAST%KY22 | 0 | 0 | |||||||
47008 | CAST%ND12 | 0 | 0 | |||||||
47009 | CAST%NG19 | 0 | 0 | |||||||
47010 | CAST%NZ13 | 0 | 0 | |||||||
47011 | CAST%PA19 | 0 | 0 | |||||||
47012 | CAST%RB14 | 0 | 0 | |||||||
47013 | CAST%RC21 | 0 | 0 | |||||||
47014 | CAST%RD23 | 0 | 0 | |||||||
47015 | CAST%RE10 | 0 | 0 | |||||||
47016 | CAST%SG13 | 0 | 0 | |||||||
47017 | CAST%SH18 | 0 | 0 | |||||||
47018 | CAST%SL08 | 0 | 0 | |||||||
47019 | CAST%TP15 | 0 | 0 | |||||||
47020 | CAST%TQ18 | 0 | 0 | |||||||
47021 | CAST%TT12 | 0 | 0 | |||||||
47022 | CAST%VD01 | 0 | 0 | |||||||
47023 | CAST%WC17 | 0 | 0 | |||||||
47024 | CAST%WD21 | 0 | 0 | |||||||
47025 | CAST%WS14 | 0 | 0 | |||||||
47026 | CAST%XH10 | 0 | 0 | |||||||
47027 | CAST%XJ14 | 0 | 0 | |||||||
47028 | CAST%XK19 | 0 | 0 | |||||||
47029 | CAST%ZJ10 | 0 | 0 | |||||||
47030 | CAST%ZN14 | 0 | 0 | |||||||
47031 | CAST%ZT19 | 0 | 0 | |||||||
47032 | CAT%00 | 25 | 109 5/8 | 108 | 111 | 0 | ||||
47033 | CAT%01 | 5 | 111 1/2 | 109 5/8 | 111 1/2 | 0 | ||||
47034 | CAT%06 | 100 | 112 3/4 | 111 5/8 | 118 1/4 | 0 | ||||
47035 | CAT%11 | 4 | 109 1/2 | 110 | 0 | |||||
47036 | CAT%19 | 2 | 108 | 106 1/4 | 0 | |||||
47037 | CAT%21 | 8 | 112 | 107 | 0 | |||||
47038 | CAT%23 | 5 | 103 | 102 1/2 | 0 | |||||
47039 | CAT%96 | 15 | 100 11/32 | 100 3/16 | 100 3/4 | 0 | ||||
47040 | CAT%DC07 | 20 | 90 5/8 | 90 5/8 | 90 5/8 | 90 5/8 | 89 1/2 | 90 5/8 | 20 | |
47041 | CATFC%00 | 0 | 0 | |||||||
47042 | CATFC%98 | 0 | 0 | |||||||
47043 | CATS%ZR01 | 1 | 69 1/8 | 69 1/8 | 0 | |||||
47044 | CATS%ZR02 | 11 | 61 | 60 3/4 | 0 | |||||
47045 | CATS%ZR03 | 3 | 54 5/8 | 54 5/8 | 0 | |||||
47046 | CATS%ZR11 | 50 | 50 1/2 | 48 | 0 | |||||
47047 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
47048 | CATS%ZR97 | 9 | 92 9/16 | 94 5/32 | 0 | |||||
47049 | CATS%ZR98 | 3 | 83 | 84 1/4 | 0 | |||||
47050 | CATS%ZR99 | 1 | 78 | 76 1/8 | 0 | |||||
47051 | CBE%15 | 4 | 107 1/2 | 106 1/2 | 108 1/2 | 106 1/2 | 107 1/2 | 108 1/2 | 58 | |
47052 | CBWM%A13 | 1 | 91 1/2 | 91 1/2 | 92 | 0 | ||||
47053 | CBWM%B13 | 10 | 92 | 92 | 0 | |||||
47054 | CCI%04 | 2 | 99 1/2 | 99 1/2 | 0 | |||||
47055 | CCI%M98 | 0 | 0 | |||||||
47056 | CCL%03 | 49 | 94 1/2 | 85 | 95 1/4 | 0 | ||||
47057 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
47058 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
47059 | CCL%23 | 0 | 83 | 0 | ||||||
47060 | CCL%97 | 4 | 180 | 178 | 181 | 0 | ||||
47061 | CCL%98 | 15 | 98 1/8 | 98 1/4 | 99 3/8 | 0 | ||||
47062 | CCP%04 | 0 | 0 | |||||||
47063 | CDC%U | 0 | 13 | 16 | 0 | |||||
47064 | CDE%04 | 10 | 90 | 90 | 90 | 90 | 89 | 90 1/4 | 11 | |
47065 | CE%03 | 10 | 105 | 104 | 0 | |||||
47066 | CE%ZR04 | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 104 1/8 | 10 | |
47067 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
47068 | CENCO%97 | 5 | 94 1/8 | 95 1/8 | 0 | |||||
47069 | CFL%03 | 0 | 91 1/4 | 0 | ||||||
47070 | CFL%05 | 0 | 92 | 99 1/2 | 0 | |||||
47071 | CGP%00 | 5 | 111 1/2 | 110 | 0 | |||||
47072 | CGP%01 | 10 | 109 7/8 | 108 5/8 | 0 | |||||
47073 | CGP%02 | 60 | 103 1/2 | 103 5/8 | 0 | |||||
47074 | CGP%03 | 50 | 111 1/4 | 109 3/8 | 0 | |||||
47075 | CGP%04 | 10 | 114 | 114 1/8 | 119 1/2 | 0 | ||||
47076 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
47077 | CGP%10 | 4 | 125 1/2 | 0 | ||||||
47078 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
47079 | CGP%35 | 0 | 0 | |||||||
47080 | CGP%99 | 4 | 103 | 103 | 107 5/8 | 0 | ||||
47081 | CHF%12 | 20 | 84 | 82 1/2 | 84 | 0 | ||||
47082 | CHF%A | 8 | 94 1/2 | 95 | 95 | 94 1/2 | 94 | 95 | 65 | |
47083 | CHK%06 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 | 101 | 10 | |
47084 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
47085 | CHVCP%17 | 5 | 107 | 105 1/8 | 0 | |||||
47086 | CHW%ZR10 | 7 | 44 | 42 | 44 3/4 | 0 | ||||
47087 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
47088 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
47089 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
47090 | CIT%98 | 10 | 102 3/8 | 102 3/8 | 103 3/4 | 0 | ||||
47091 | CITG%06 | 0 | 0 | |||||||
47092 | CLAR%02 | 20 | 77 5/8 | 78 1/4 | 78 1/4 | 77 1/2 | 77 1/4 | 77 3/4 | 198 | |
47093 | CLK%04 | 10 | 101 3/4 | 102 | 102 | 101 1/2 | 101 3/4 | 102 3/8 | 62 | |
47094 | CLNW%ZR13 | 1 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 31 | 8 | |
47095 | CMB%00 | 10 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 102 3/8 | 10 | |
47096 | CMB%06 | 5 | 90 | 92 1/8 | 95 | 0 | ||||
47097 | CMB%09 | 9 | 93 5/8 | 91 3/4 | 93 | 0 | ||||
47098 | CMB%97 | 10 | 100 7/8 | 100 7/8 | 101 3/4 | 0 | ||||
47099 | CMB%A02 | 10 | 100 3/8 | 100 3/8 | 102 1/4 | 0 | ||||
47100 | CMB%A03 | 0 | 0 | |||||||
47101 | CMB%A04 | 50 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 102 | 50 | |
47102 | CMB%A05 | 5 | 95 | 94 1/2 | 97 | 0 | ||||
47103 | CMB%A08 | 18 | 96 1/2 | 95 | 96 1/2 | 0 | ||||
47104 | CMB%F02 | 10 | 101 5/8 | 100 3/8 | 101 | 0 | ||||
47105 | CMB%F03 | 9 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 7/8 | 104 | 9 | |
47106 | CMB%J03 | 0 | 0 | |||||||
47107 | CMB%M04 | 10 | 101 3/8 | 101 5/8 | 103 1/4 | 0 | ||||
47108 | CMB%M05 | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 | 102 1/2 | 25 | |
47109 | CMB%N99 | 45 | 101 | 102 5/8 | 103 3/8 | 0 | ||||
47110 | CMB%O08 | 15 | 89 7/8 | 90 1/8 | 91 5/8 | 0 | ||||
47111 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
47112 | CMB%Y99 | 15 | 101 3/4 | 101 3/4 | 103 7/8 | 0 | ||||
47113 | CMCR%96 | 13 | 100 1/32 | 100 | 102 3/4 | 0 | ||||
47114 | CMCR%98 | 0 | 0 | |||||||
47115 | CMD%A | 20 | 108 | 108 | 0 | |||||
47116 | CMI%A | 15 | 115 | 115 | 122 | 0 | ||||
47117 | CMS%J02 | 1 | 99 1/4 | 99 1/4 | 100 | 0 | ||||
47118 | CMS%M98 | 6 | 98 1/2 | 99 1/2 | 100 | 0 | ||||
47119 | CMS%N01 | 7 | 100 7/8 | 98 7/8 | 101 | 0 | ||||
47120 | CMS%O98 | 7 | 98 1/8 | 99 | 100 | 0 | ||||
47121 | CNC%03 | 100 | 103 7/8 | 104 | 104 | 103 7/8 | 103 7/8 | 104 1/4 | 293 | |
47122 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
47123 | CNG%03 | 10 | 92 1/2 | 92 1/2 | 93 7/8 | 0 | ||||
47124 | CNG%05 | 50 | 109 | 97 1/8 | 0 | |||||
47125 | CNG%11 | 8 | 105 1/8 | 101 1/4 | 0 | |||||
47126 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
47127 | CNG%15 | 5 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 108 1/4 | 5 | |
47128 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
47129 | CNG%F97 | 5 | 100 1/8 | 100 5/8 | 101 | 0 | ||||
47130 | CNG%J99 | 5 | 104 3/4 | 105 | 107 1/4 | 0 | ||||
47131 | CNG%O98 | 50 | 99 1/4 | 99 | 0 | |||||
47132 | CNN%97 | 1 | 99 | 99 | 0 | |||||
47133 | CNR%01 | 15 | 114 1/2 | 111 1/2 | 114 3/4 | 111 1/2 | 113 1/4 | 154 | ||
47134 | CNR%02 | 20 | 127 | 124 | 127 | 124 | 124 | 126 | 163 | |
47135 | CNT%04 | 0 | 0 | |||||||
47136 | CNT%A | 10 | 122 | 122 | 0 | |||||
47137 | CON%02 | 21 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 21 | ||
47138 | CON%06 | 5 | 101 | 101 | 101 | 101 | 99 3/4 | 101 | 5 | |
47139 | CON%A | 10 | 94 1/2 | 0 | ||||||
47140 | COO%05 | 10 | 113 | 109 | 114 1/2 | 0 | ||||
47141 | COO%05. | 0 | 101 | 0 | ||||||
47142 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
47143 | COT%B | 0 | 100 | 108 | 0 | |||||
47144 | COTY%05 | 10 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 108 1/4 | 10 | |
47145 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
47146 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
47147 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
47148 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
47149 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
47150 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
47151 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
47152 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
47153 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
47154 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
47155 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
47156 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
47157 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
47158 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
47159 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
47160 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
47161 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
47162 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
47163 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
47164 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
47165 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
47166 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
47167 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
47168 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
47169 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
47170 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
47171 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
47172 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
47173 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
47174 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
47175 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
47176 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
47177 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
47178 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
47179 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
47180 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
47181 | CPDC%13 | 5 | 99 | 98 1/2 | 102 1/2 | 0 | ||||
47182 | CPMD%12 | 1 | 95 1/2 | 95 | 100 | 0 | ||||
47183 | CPRY% | 6 | 56 | 55 1/4 | 57 1/2 | 0 | ||||
47184 | CPRY%R | 4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 61 | 4 | |
47185 | CPSS%06 | 25 | 100 | 98 5/8 | 100 | 0 | ||||
47186 | CPT%01 | 2 | 107 | 102 | 0 | |||||
47187 | CPU%00 | 2 | 103 | 103 | 103 1/4 | 103 | 103 | 103 1/4 | 67 | |
47188 | CPVA%12 | 1 | 97 1/2 | 95 3/4 | 97 3/8 | 0 | ||||
47189 | CPWV%13 | 1 | 94 5/8 | 95 | 96 1/4 | 0 | ||||
47190 | CQ%01 | 0 | 0 | |||||||
47191 | CQ%04 | 5 | 102 | 102 | 108 | 0 | ||||
47192 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
47193 | CSE%16 | 0 | 0 | |||||||
47194 | CTGO%AD96 | 0 | 0 | |||||||
47195 | CTGO%AE96 | 0 | 0 | |||||||
47196 | CTGO%AF97 | 0 | 0 | |||||||
47197 | CTGO%AG97 | 0 | 0 | |||||||
47198 | CTGO%AH98 | 0 | 0 | |||||||
47199 | CTGO%AJ98 | 0 | 0 | |||||||
47200 | CTGO%AK99 | 0 | 0 | |||||||
47201 | CTGO%AL99 | 0 | 0 | |||||||
47202 | CTGO%AM00 | 0 | 0 | |||||||
47203 | CTGO%AN00 | 0 | 0 | |||||||
47204 | CTGO%AP97 | 0 | 0 | |||||||
47205 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
47206 | CTGO%KW12 | 0 | 0 | |||||||
47207 | CUBA%77 | 5 | 54 | 0 | ||||||
47208 | CVX%05 | 1 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/2 | 1 | |
47209 | CVX%09 | 7 | 103 7/8 | 100 1/2 | 103 7/8 | 100 1/2 | 102 | 103 | 60 | |
47210 | CVX%11 | 6 | 94 5/8 | 95 | 95 1/4 | 94 5/8 | 94 5/8 | 95 1/8 | 91 | |
47211 | CVX%12 | 4 | 95 1/4 | 95 | 95 1/4 | 95 | 95 1/4 | 95 3/8 | 19 | |
47212 | CWE%01 | 1 | 82 | 84 | 0 | |||||
47213 | CWE%01. | 0 | 81 7/8 | 0 | ||||||
47214 | CWE%F03 | 7 | 98 1/8 | 98 5/8 | 98 5/8 | 98 1/8 | 98 1/8 | 99 3/8 | 57 | |
47215 | CWE%J03 | 10 | 99 | 99 | 100 | 0 | ||||
47216 | CWE%J07 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 7/8 | 100 1/2 | 5 | |
47217 | CWE%O03 | 2 | 101 | 101 | 101 1/2 | 0 | ||||
47218 | CWE%X99 | 1 | 88 3/4 | 90 1/4 | 0 | |||||
47219 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
47220 | CWE%Y99 | 2 | 88 5/8 | 91 1/4 | 0 | |||||
47221 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
47222 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
47223 | DD%DC01 | 7 | 97 1/4 | 97 | 97 1/4 | 97 | 97 1/8 | 97 1/4 | 132 | |
47224 | DDL%01 | 21 | 100 | 100 | 0 | |||||
47225 | DDL%08 | 20 | 76 | 76 | 0 | |||||
47226 | DDR%99 | 7 | 101 3/8 | 101 1/2 | 102 | 0 | ||||
47227 | DE%19 | 10 | 110 | 110 | 116 | 0 | ||||
47228 | DE%22 | 5 | 108 1/8 | 108 1/8 | 110 | 0 | ||||
47229 | DECR%19 | 20 | 107 | 101 | 108 | 0 | ||||
47230 | DECR%97 | 10 | 100 1/4 | 100 1/4 | 100 7/8 | 0 | ||||
47231 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
47232 | DEW%97 | 2 | 99 1/2 | 99 17/32 | 100 1/2 | 0 | ||||
47233 | DEW%97. | 1 | 100 1/8 | 99 17/32 | 100 1/2 | 0 | ||||
47234 | DGN%01 | 5 | 100 1/4 | 100 | 100 1/2 | 100 | 100 1/4 | 100 1/2 | 61 | |
47235 | DGN%02 | 50 | 99 1/2 | 96 5/8 | 99 1/2 | 0 | ||||
47236 | DIN%04 | 5 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 67 | 68 | 5 | |
47237 | DOL%00 | 10 | 99 7/8 | 99 | 99 7/8 | 0 | ||||
47238 | DOL%03 | 1 | 100 1/2 | 100 | 100 3/4 | 0 | ||||
47239 | DOL%13 | 10 | 98 7/8 | 99 1/8 | 100 3/4 | 0 | ||||
47240 | DOW%13 | 10 | 97 | 89 | 0 | |||||
47241 | DPL%03 | 20 | 101 3/8 | 101 3/8 | 103 7/8 | 0 | ||||
47242 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
47243 | DPT%06 | 46 | 57 5/8 | 59 1/2 | 59 1/2 | 57 5/8 | 57 5/8 | 59 | 70 | |
47244 | DQU%M10 | 3 | 74 | 75 | 0 | |||||
47245 | DQU%M10. | 3 | 80 | 75 | 0 | |||||
47246 | DRI%06 | 0 | 90 | 0 | ||||||
47247 | DRI%16 | 0 | 0 | |||||||
47248 | DRS%C | 13 | 100 | 100 | 0 | |||||
47249 | DRS%D | 5 | 124 | 115 | 0 | |||||
47250 | DSTC%08 | 4 | 96 1/4 | 96 3/8 | 0 | |||||
47251 | DTE%R96 | 5 | 99 13/16 | 99 25/32 | 100 1/4 | 0 | ||||
47252 | DTE%S98 | 1 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 100 1/8 | 1 | |
47253 | DUK%01 | 5 | 95 3/8 | 96 1/2 | 97 7/8 | 0 | ||||
47254 | DUK%05 | 2 | 98 7/8 | 99 | 99 1/2 | 0 | ||||
47255 | DUK%08 | 3 | 94 3/4 | 91 1/2 | 94 3/4 | 0 | ||||
47256 | DUK%22 | 10 | 103 | 103 1/8 | 0 | |||||
47257 | DUK%24 | 5 | 99 3/4 | 99 | 101 5/8 | 0 | ||||
47258 | DUK%33 | 16 | 92 1/8 | 91 1/8 | 94 | 0 | ||||
47259 | DUK%97 | 11 | 99 | 99 | 99 | 99 | 99 | 100 7/8 | 11 | |
47260 | DUK%99 | 5 | 104 | 104 | 0 | |||||
47261 | DUK%A25 | 10 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 87 1/2 | 89 | 10 | |
47262 | DUK%B00 | 2 | 101 3/4 | 100 1/4 | 102 1/4 | 0 | ||||
47263 | DUK%B03 | 5 | 97 1/2 | 98 3/8 | 0 | |||||
47264 | DUK%B04 | 10 | 96 1/8 | 94 5/8 | 97 1/2 | 0 | ||||
47265 | DUK%B21 | 6 | 104 1/2 | 101 | 106 3/8 | 0 | ||||
47266 | DUK%B23 | 16 | 90 5/8 | 89 3/4 | 91 5/8 | 0 | ||||
47267 | DUK%B25 | 6 | 98 1/2 | 96 3/4 | 100 3/8 | 0 | ||||
47268 | DUK%C03 | 6 | 94 7/8 | 93 1/4 | 95 7/8 | 0 | ||||
47269 | DUK%J00 | 10 | 100 3/4 | 100 5/8 | 102 1/8 | 0 | ||||
47270 | DUK%M04 | 2 | 104 | 104 | 0 | |||||
47271 | DUK%M21 | 5 | 104 3/4 | 104 3/4 | 105 7/8 | 0 | ||||
47272 | DUK%M23 | 10 | 96 | 95 1/2 | 0 | |||||
47273 | EBP%06 | 0 | 68 | 0 | ||||||
47274 | ECK%04 | 1 | 104 5/8 | 104 1/2 | 104 5/8 | 104 1/2 | 104 3/8 | 104 5/8 | 12 | |
47275 | EFS%03 | 0 | 0 | |||||||
47276 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
47277 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
47278 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
47279 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
47280 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
47281 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
47282 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
47283 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
47284 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
47285 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
47286 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
47287 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
47288 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
47289 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
47290 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
47291 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
47292 | EIB%X00 | 25 | 112 1/2 | 113 1/2 | 0 | |||||
47293 | ELG%12 | 1 | 105 | 103 | 0 | |||||
47294 | ELG%99 | 5 | 106 | 106 | 0 | |||||
47295 | ELN%ZR12 | 10 | 62 | 59 | 0 | |||||
47296 | EMC%01 | 20 | 125 1/2 | 127 | 127 | 125 1/2 | 128 | 100 | ||
47297 | ENQ%04 | 10 | 104 3/8 | 104 3/8 | 104 3/8 | 104 3/8 | 104 1/4 | 105 7/8 | 10 | |
47298 | ENQ%U97 | 3 | 79 | 79 | 0 | |||||
47299 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
47300 | EQ%24 | 2 | 118 1/8 | 118 1/8 | 119 3/8 | 0 | ||||
47301 | EQT%99 | 10 | 100 1/4 | 99 3/8 | 103 | 0 | ||||
47302 | ETH%01 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 102 1/2 | 103 3/4 | 10 | |
47303 | ETN%DC11 | 25 | 94 1/4 | 93 | 96 5/8 | 0 | ||||
47304 | EVR%07 | 1 | 109 | 0 | ||||||
47305 | EVR%07. | 1 | 112 | 112 | 112 1/2 | 0 | ||||
47306 | EXE%A | 0 | 0 | |||||||
47307 | FA%01 | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/8 | 102 | 10 | |
47308 | FA%06 | 55 | 101 | 101 3/8 | 101 3/8 | 101 | 100 1/2 | 101 1/4 | 89 | |
47309 | FA%07 | 9 | 102 | 101 | 102 1/8 | 0 | ||||
47310 | FADR%97 | 0 | 0 | |||||||
47311 | FCA%02 | 3 | 87 1/2 | 87 5/8 | 0 | |||||
47312 | FCC%A | 6 | 102 | 90 | 0 | |||||
47313 | FCN%02 | 3 | 102 | 102 1/8 | 0 | |||||
47314 | FCN%04 | 5 | 99 5/8 | 99 1/2 | 0 | |||||
47315 | FCN%98 | 0 | 104 | 101 | 0 | |||||
47316 | FD%01 | 8 | 108 1/4 | 107 7/8 | 108 3/4 | 0 | ||||
47317 | FD%02 | 35 | 102 3/8 | 101 3/4 | 102 3/8 | 0 | ||||
47318 | FD%J03 | 5 | 103 | 102 5/8 | 104 1/2 | 0 | ||||
47319 | FD%O03 | 24 | 113 1/4 | 111 1/2 | 0 | |||||
47320 | FDB%06 | 10 | 101 | 102 1/4 | 0 | |||||
47321 | FDC%03 | 5 | 95 3/8 | 95 7/8 | 98 | 0 | ||||
47322 | FFM%99 | 3 | 200 | 195 | 202 | 0 | ||||
47323 | FIL%06 | 3 | 129 | 125 | 0 | |||||
47324 | FINL%96 | 25 | 102 | 100 | 0 | |||||
47325 | FJA%12 | 20 | 93 | 93 3/4 | 94 | 0 | ||||
47326 | FKYN%97 | 0 | 92 | 0 | ||||||
47327 | FLA%01 | 1 | 93 | 93 | 0 | |||||
47328 | FLD%12 | 30 | 73 | 73 1/2 | 73 1/2 | 73 | 73 | 74 | 43 | |
47329 | FLM%16 | 5 | 102 | 102 | 102 | 102 | 99 | 5 | ||
47330 | FLSC%02 | 1 | 101 1/2 | 102 | 102 3/8 | 101 1/2 | 101 1/2 | 102 | 66 | |
47331 | FMCR%08 | 10 | 92 7/8 | 92 5/8 | 93 3/8 | 0 | ||||
47332 | FMO%98 | 10 | 101 7/8 | 100 | 100 3/4 | 0 | ||||
47333 | FMT%ZR13 | 3 | 56 1/2 | 56 1/2 | 59 | 0 | ||||
47334 | FN%06 | 5 | 80 | 80 1/2 | 84 | 0 | ||||
47335 | FN%06. | 0 | 78 3/4 | 86 1/4 | 0 | |||||
47336 | FN%97 | 1 | 97 1/2 | 98 1/8 | 100 | 0 | ||||
47337 | FN%97. | 1 | 98 1/2 | 98 1/8 | 0 | |||||
47338 | FNF%ZR09 | 1 | 46 | 46 | 46 | 46 | 46 | 46 1/8 | 21 | |
47339 | FNM%96 | 0 | 0 | |||||||
47340 | FNM%ZR14 | 110 | 25 5/8 | 26 5/8 | 28 3/4 | 0 | ||||
47341 | FNM%ZR19 | 30 | 18 1/4 | 18 1/4 | 19 5/8 | 0 | ||||
47342 | FNVA%02 | 0 | 103 1/4 | 110 | 0 | |||||
47343 | FPO%A | 2 | 104 | 96 | 105 | 0 | ||||
47344 | FRC%02 | 15 | 110 | 119 1/2 | 0 | |||||
47345 | FRC%08 | 3 | 97 | 94 1/4 | 97 3/8 | 0 | ||||
47346 | FRC%09 | 10 | 91 1/2 | 85 | 91 1/2 | 0 | ||||
47347 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
47348 | FRE%A13 | 0 | 100 | 0 | ||||||
47349 | FRE%B13 | 0 | 100 | 0 | ||||||
47350 | FRE%NAC09 | 0 | 0 | |||||||
47351 | FRE%NAD14 | 0 | 0 | |||||||
47352 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 20 | 0 | ||||
47353 | FRP%04 | 25 | 102 | 101 1/8 | 101 3/4 | 0 | ||||
47354 | FSCO%99 | 20 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
47355 | FTL%G | 10 | 91 | 91 | 91 | 91 | 90 1/8 | 91 1/2 | 10 | |
47356 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
47357 | FUR%03 | 10 | 94 | 93 5/8 | 94 | 93 5/8 | 93 1/2 | 94 | 51 | |
47358 | GC%03 | 20 | 103 1/4 | 103 1/4 | 103 1/4 | 103 | 103 | 46 | ||
47359 | GC%05 | 25 | 105 1/2 | 105 1/2 | 106 1/2 | 0 | ||||
47360 | GCI%00 | 25 | 97 1/2 | 96 1/8 | 0 | |||||
47361 | GCI%98 | 50 | 98 7/8 | 98 | 99 1/4 | 0 | ||||
47362 | GCO%03 | 13 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 3/4 | 101 1/2 | 18 | |
47363 | GD%18 | 18 | 107 | 107 | 112 | 0 | ||||
47364 | GDH%A | 13 | 99 | 99 1/2 | 99 1/2 | 99 | 99 | 99 1/2 | 113 | |
47365 | GDH%B | 5 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 99 | 81 | |
47366 | GECR%06 | 10 | 107 | 107 | 107 | 107 | 105 7/8 | 107 1/8 | 10 | |
47367 | GECR%35 | 0 | 97 3/4 | 0 | ||||||
47368 | GEGI%26 | 14 | 93 3/8 | 0 | ||||||
47369 | GEN%11 | 10 | 117 | 117 | 117 | 117 | 116 1/2 | 119 1/2 | 10 | |
47370 | GFD%12 | 2 | 97 | 97 1/4 | 99 | 0 | ||||
47371 | GFO%56 | 20 | 59 | 58 1/4 | 62 1/2 | 0 | ||||
47372 | GFO%56. | 17 | 59 1/8 | 58 5/8 | 61 | 0 | ||||
47373 | GGE%I | 1 | 94 7/8 | 94 7/8 | 99 5/8 | 0 | ||||
47374 | GGE%J | 1 | 104 1/8 | 104 1/4 | 106 | 0 | ||||
47375 | GGE%M | 5 | 104 | 104 | 104 | 104 | 103 5/8 | 106 | 5 | |
47376 | GH%X02 | 8 | 78 1/2 | 78 3/4 | 78 3/4 | 78 1/2 | 77 | 78 1/2 | 19 | |
47377 | GH%Y02 | 5 | 97 | 96 1/4 | 97 | 96 1/4 | 96 1/2 | 97 3/8 | 15 | |
47378 | GHV%03 | 5 | 155 | 178 | 0 | |||||
47379 | GHV%05 | 40 | 105 | 104 3/8 | 105 1/2 | 0 | ||||
47380 | GIC%00 | 10 | 111 1/2 | 110 | 119 | 0 | ||||
47381 | GLF%O | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 3/4 | 10 | ||
47382 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
47383 | GLW%98 | 8 | 100 | 100 | 101 7/8 | 0 | ||||
47384 | GMA%96 | 5 | 99 3/8 | 99 1/2 | 100 11/32 | 0 | ||||
47385 | GMA%98 | 0 | 100 | 0 | ||||||
47386 | GMA%A00 | 25 | 104 3/4 | 105 1/8 | 108 | 0 | ||||
47387 | GMA%DC11 | 4 | 86 5/8 | 86 1/2 | 86 5/8 | 0 | ||||
47388 | GMA%F01 | 40 | 94 | 95 1/4 | 97 1/4 | 0 | ||||
47389 | GMA%F99 | 15 | 96 5/8 | 97 | 0 | |||||
47390 | GMA%J01 | 2 | 99 1/8 | 99 5/8 | 101 | 0 | ||||
47391 | GMA%J03 | 9 | 107 3/4 | 106 5/8 | 108 | 0 | ||||
47392 | GMA%J05 | 0 | 108 1/2 | 111 | 0 | |||||
47393 | GMA%J10 | 8 | 102 | 103 1/8 | 108 | 0 | ||||
47394 | GMA%M00 | 17 | 108 1/4 | 108 3/8 | 111 1/2 | 0 | ||||
47395 | GMA%M03 | 50 | 100 | 99 3/8 | 103 | 0 | ||||
47396 | GMA%O02 | 3 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 99 3/4 | 3 | |
47397 | GMA%O05 | 50 | 96 3/8 | 95 3/4 | 98 | 0 | ||||
47398 | GMA%O99 | 4 | 103 5/8 | 103 5/8 | 104 3/4 | 0 | ||||
47399 | GMA%S00 | 2 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 99 3/4 | 102 3/4 | 2 | |
47400 | GMA%S02 | 5 | 100 1/8 | 99 3/4 | 100 3/8 | 99 3/4 | 100 1/8 | 100 3/4 | 50 | |
47401 | GMA%S03 | 10 | 99 7/8 | 98 1/2 | 100 | 0 | ||||
47402 | GMA%X01 | 5 | 94 | 94 | 94 | 94 | 93 5/8 | 94 3/8 | 5 | |
47403 | GMA%X97 | 1 | 101 | 101 | 101 | 101 | 100 7/8 | 101 | 1 | |
47404 | GMA%X99 | 5 | 102 5/8 | 102 3/4 | 103 | 0 | ||||
47405 | GMA%Y01 | 0 | 108 1/2 | 112 1/2 | 0 | |||||
47406 | GMA%Y97 | 12 | 101 1/2 | 100 15/16 | 101 1/2 | 0 | ||||
47407 | GMA%Y99 | 10 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 3/8 | 10 | |
47408 | GMA%Z97 | 0 | 100 | 0 | ||||||
47409 | GMA%Z99 | 10 | 104 | 102 1/2 | 105 3/4 | 0 | ||||
47410 | GMA%ZR12 | 10 | 300 | 300 | 300 | 300 | 300 1/2 | 302 | 10 | |
47411 | GMA%ZR15 | 4 | 250 | 251 1/2 | 251 1/2 | 250 | 248 | 250 1/2 | 8 | |
47412 | GN%00 | 38 | 88 | 87 1/2 | 91 | 0 | ||||
47413 | GN%00. | 23 | 87 | 87 | 92 1/2 | 0 | ||||
47414 | GN%10 | 55 | 57 3/4 | 57 3/8 | 0 | |||||
47415 | GN%10. | 5 | 57 1/4 | 57 1/4 | 0 | |||||
47416 | GND%03 | 5 | 101 | 100 3/4 | 101 | 100 3/4 | 100 3/8 | 101 | 30 | |
47417 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
47418 | GNT%02 | 5 | 117 1/2 | 112 | 118 1/2 | 0 | ||||
47419 | GOG%04 | 10 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 107 | 10 | |
47420 | GPAG%98 | 10 | 100 3/8 | 100 3/8 | 101 | 0 | ||||
47421 | GPE%99 | 10 | 99 | 99 | 0 | |||||
47422 | GPE%S02 | 10 | 99 | 99 | 102 1/4 | 0 | ||||
47423 | GPH%04 | 20 | 71 | 65 | 72 | 0 | ||||
47424 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
47425 | GSN%A | 0 | 96 | 100 | 0 | |||||
47426 | GSW%A | 10 | 100 3/4 | 99 1/2 | 101 | 0 | ||||
47427 | GSX%02 | 5 | 110 | 109 1/2 | 0 | |||||
47428 | GY%02 | 5 | 108 1/2 | 107 1/2 | 108 1/2 | 107 1/2 | 107 1/2 | 108 1/2 | 45 | |
47429 | HAO% | 0 | 90 | 0 | ||||||
47430 | HCH%A | 7 | 96 1/2 | 95 | 100 | 0 | ||||
47431 | HDS%03 | 7 | 92 5/8 | 92 5/8 | 92 5/8 | 92 5/8 | 92 | 92 7/8 | 25 | |
47432 | HE%S02 | 10 | 100 1/8 | 100 1/8 | 102 7/8 | 0 | ||||
47433 | HERTZ%00 | 10 | 97 1/2 | 99 | 99 7/8 | 0 | ||||
47434 | HERTZ%03 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 3/8 | 100 | 10 | |
47435 | HET%02 | 10 | 106 1/4 | 105 3/4 | 110 | 0 | ||||
47436 | HFC%00 | 3 | 105 | 105 1/4 | 0 | |||||
47437 | HFC%01 | 2 | 106 1/4 | 106 1/4 | 109 1/2 | 0 | ||||
47438 | HFS%03 | 3 | 118 1/2 | 115 | 0 | |||||
47439 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
47440 | HFS%99 | 0 | 340 | 0 | ||||||
47441 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
47442 | HIG%02 | 0 | 89 | 0 | ||||||
47443 | HIG%15 | 10 | 100 | 97 1/2 | 0 | |||||
47444 | HKN%A | 1000 | 99 | 99 | 99 7/8 | 0 | ||||
47445 | HLR%06 | 10 | 98 | 98 | 98 1/2 | 98 | 98 | 98 1/2 | 20 | |
47446 | HLT%06 | 6 | 107 | 106 | 107 | 106 | 106 | 107 | 22 | |
47447 | HMN%06 | 0 | 80 | 0 | ||||||
47448 | HRC%A01 | 16 | 178 1/2 | 0 | ||||||
47449 | HRC%O01 | 5 | 105 1/8 | 104 1/2 | 105 1/8 | 0 | ||||
47450 | HRP%A99 | 0 | 0 | |||||||
47451 | HRP%B99 | 0 | 0 | |||||||
47452 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
47453 | HS%03 | 1 | 79 | 78 | 0 | |||||
47454 | HVR%99 | 2 | 93 1/8 | 93 | 95 | 0 | ||||
47455 | HVR%99. | 35 | 94 | 92 1/4 | 96 | 0 | ||||
47456 | HWG%00 | 35 | 89 | 88 1/4 | 90 7/8 | 0 | ||||
47457 | HWG%NA09 | 3 | 71 1/2 | 71 | 71 1/2 | 71 | 70 1/8 | 71 1/2 | 8 | |
47458 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
47459 | HWG%NAB09 | 1 | 69 | 65 | 72 | 0 | ||||
47460 | HWG%NAB09. | 0 | 0 | |||||||
47461 | HWG%NAC09 | 4 | 70 | 70 | 70 | 70 | 64 | 75 | 11 | |
47462 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
47463 | HXL%03 | 2 | 105 | 107 1/2 | 0 | |||||
47464 | IAB%06 | 0 | 0 | |||||||
47465 | IAB%08 | 3 | 138 | 136 | 0 | |||||
47466 | IAB%11 | 8 | 110 | 98 | 0 | |||||
47467 | IAB%96 | 30 | 100 1/32 | 100 1/32 | 0 | |||||
47468 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | |||||
47469 | IAD%07 | 2 | 92 1/4 | 92 1/4 | 0 | |||||
47470 | IB%03 | 0 | 79 | 0 | ||||||
47471 | IB%05 | 0 | 90 | 0 | ||||||
47472 | IB%06 | 0 | 90 | 0 | ||||||
47473 | IB%17 | 1 | 115 1/8 | 100 | 0 | |||||
47474 | IB%26 | 14 | 106 1/2 | 100 | 0 | |||||
47475 | IB%96 | 0 | 99 1/8 | 0 | ||||||
47476 | IB%DM02 | 0 | 0 | |||||||
47477 | IB%DM03 | 0 | 0 | |||||||
47478 | IB%DM05 | 0 | 0 | |||||||
47479 | IB%DM99 | 0 | 0 | |||||||
47480 | IB%J02 | 0 | 90 1/32 | 0 | ||||||
47481 | IB%J97 | 0 | 100 1/32 | 0 | ||||||
47482 | IB%JY00 | 0 | 0 | |||||||
47483 | IB%JY04 | 0 | 0 | |||||||
47484 | IB%LD23 | 0 | 0 | |||||||
47485 | IB%LM97 | 0 | 0 | |||||||
47486 | IB%LN97 | 0 | 0 | |||||||
47487 | IB%LP98 | 0 | 0 | |||||||
47488 | IB%LQ98 | 0 | 0 | |||||||
47489 | IB%LR99 | 0 | 0 | |||||||
47490 | IB%LS99 | 0 | 0 | |||||||
47491 | IB%LT00 | 0 | 0 | |||||||
47492 | IB%LU00 | 0 | 0 | |||||||
47493 | IB%LV01 | 0 | 0 | |||||||
47494 | IB%LW01 | 0 | 0 | |||||||
47495 | IB%LX02 | 0 | 0 | |||||||
47496 | IB%LY02 | 0 | 0 | |||||||
47497 | IB%LZ03 | 0 | 0 | |||||||
47498 | IB%M01 | 60 | 101 3/4 | 103 1/32 | 0 | |||||
47499 | IB%MA03 | 0 | 0 | |||||||
47500 | IB%MB04 | 0 | 0 | |||||||
47501 | IB%MC04 | 0 | 0 | |||||||
47502 | IB%MD05 | 0 | 0 | |||||||
47503 | IB%ME05 | 0 | 0 | |||||||
47504 | IB%MF06 | 0 | 0 | |||||||
47505 | IB%MG06 | 0 | 0 | |||||||
47506 | IB%MH07 | 0 | 0 | |||||||
47507 | IB%MJ07 | 0 | 0 | |||||||
47508 | IB%MK08 | 0 | 0 | |||||||
47509 | IB%ML08 | 0 | 0 | |||||||
47510 | IB%MM09 | 0 | 0 | |||||||
47511 | IB%MN09 | 0 | 0 | |||||||
47512 | IB%MP10 | 0 | 0 | |||||||
47513 | IB%MQ10 | 0 | 0 | |||||||
47514 | IB%MR11 | 0 | 0 | |||||||
47515 | IB%MS11 | 0 | 0 | |||||||
47516 | IB%MT12 | 0 | 0 | |||||||
47517 | IB%MU12 | 0 | 0 | |||||||
47518 | IB%MV13 | 0 | 0 | |||||||
47519 | IB%MW13 | 0 | 0 | |||||||
47520 | IB%MX14 | 0 | 0 | |||||||
47521 | IB%MY14 | 0 | 0 | |||||||
47522 | IB%MZ15 | 0 | 0 | |||||||
47523 | IB%NA15 | 0 | 0 | |||||||
47524 | IB%NB16 | 0 | 0 | |||||||
47525 | IB%NC16 | 0 | 0 | |||||||
47526 | IB%ND17 | 0 | 0 | |||||||
47527 | IB%NE17 | 0 | 0 | |||||||
47528 | IB%NF18 | 0 | 0 | |||||||
47529 | IB%NG18 | 0 | 0 | |||||||
47530 | IB%NH19 | 0 | 0 | |||||||
47531 | IB%NJ19 | 0 | 0 | |||||||
47532 | IB%NK20 | 0 | 0 | |||||||
47533 | IB%NL20 | 0 | 0 | |||||||
47534 | IB%NM21 | 0 | 0 | |||||||
47535 | IB%NN21 | 0 | 0 | |||||||
47536 | IB%NP22 | 0 | 0 | |||||||
47537 | IB%NQ22 | 0 | 0 | |||||||
47538 | IB%NR23 | 0 | 0 | |||||||
47539 | IB%NS23 | 0 | 0 | |||||||
47540 | IB%O02 | 100 | 130 | 100 | 0 | |||||
47541 | IB%O16 | 10 | 106 | 106 | 115 | 0 | ||||
47542 | IB%O99 | 15 | 100 | 98 1/8 | 0 | |||||
47543 | IB%S16 | 10 | 110 | 94 | 0 | |||||
47544 | IB%S99 | 0 | 90 | 0 | ||||||
47545 | IB%X01 | 0 | 100 1/32 | 0 | ||||||
47546 | IB%X97 | 100 | 101 3/4 | 100 1/32 | 0 | |||||
47547 | IB%Y97 | 0 | 100 1/32 | 0 | ||||||
47548 | IB%ZRA00 | 5 | 74 1/2 | 77 9/32 | 0 | |||||
47549 | IB%ZRA01 | 4 | 72 | 70 17/32 | 0 | |||||
47550 | IB%ZRA02 | 25 | 63 1/2 | 64 1/32 | 0 | |||||
47551 | IB%ZRA03 | 3 | 62 9/32 | 60 25/32 | 0 | |||||
47552 | IB%ZRA04 | 2 | 54 13/16 | 56 | 0 | |||||
47553 | IB%ZRA05 | 4 | 56 | 53 | 0 | |||||
47554 | IB%ZRA06 | 35 | 46 3/4 | 48 29/32 | 0 | |||||
47555 | IB%ZRA07 | 2 | 43 9/32 | 45 5/32 | 0 | |||||
47556 | IB%ZRA08 | 2 | 38 | 41 | 0 | |||||
47557 | IB%ZRA09 | 1 | 35 13/16 | 38 1/2 | 41 | 0 | ||||
47558 | IB%ZRA10 | 10 | 32 3/8 | 35 13/32 | 0 | |||||
47559 | IB%ZRA11 | 5 | 34 | 33 1/2 | 38 | 0 | ||||
47560 | IB%ZRA12 | 1 | 22 | 29 17/32 | 0 | |||||
47561 | IB%ZRA13 | 9 | 26 | 28 5/32 | 0 | |||||
47562 | IB%ZRA14 | 3 | 24 | 23 1/32 | 0 | |||||
47563 | IB%ZRA96 | 1 | 98 23/32 | 99 5/8 | 0 | |||||
47564 | IB%ZRA97 | 1 | 94 3/4 | 94 9/32 | 0 | |||||
47565 | IB%ZRA98 | 2 | 84 9/16 | 88 25/32 | 0 | |||||
47566 | IB%ZRA99 | 5 | 81 1/2 | 82 29/32 | 0 | |||||
47567 | IB%ZRF00 | 13 | 80 1/32 | 80 1/32 | 80 1/32 | 80 1/32 | 80 1/32 | 82 | 13 | |
47568 | IB%ZRF01 | 3 | 70 | 72 1/32 | 0 | |||||
47569 | IB%ZRF02 | 12 | 61 5/8 | 69 17/32 | 0 | |||||
47570 | IB%ZRF03 | 14 | 61 | 62 1/2 | 0 | |||||
47571 | IB%ZRF04 | 5 | 60 | 59 5/16 | 0 | |||||
47572 | IB%ZRF05 | 4 | 54 1/8 | 54 1/32 | 0 | |||||
47573 | IB%ZRF06 | 10 | 50 | 51 1/32 | 0 | |||||
47574 | IB%ZRF07 | 8 | 48 1/2 | 47 1/32 | 0 | |||||
47575 | IB%ZRF08 | 1 | 41 1/32 | 43 13/32 | 0 | |||||
47576 | IB%ZRF09 | 12 | 39 | 40 1/2 | 0 | |||||
47577 | IB%ZRF10 | 10 | 37 1/2 | 37 13/32 | 0 | |||||
47578 | IB%ZRF11 | 20 | 39 | 34 5/32 | 39 | 0 | ||||
47579 | IB%ZRF12 | 1 | 30 | 31 1/2 | 0 | |||||
47580 | IB%ZRF13 | 3 | 29 9/32 | 29 9/32 | 29 9/32 | 29 9/32 | 28 1/8 | 31 | 3 | |
47581 | IB%ZRF14 | 1 | 26 29/32 | 26 29/32 | 26 29/32 | 26 29/32 | 25 | 1 | ||
47582 | IB%ZRF15 | 1 | 23 9/32 | 24 7/8 | 28 | 0 | ||||
47583 | IB%ZRF97 | 5 | 96 1/2 | 97 3/4 | 0 | |||||
47584 | IB%ZRF98 | 5 | 89 1/32 | 92 | 0 | |||||
47585 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
47586 | IB%ZRX02 | 5 | 63 3/32 | 61 1/2 | 0 | |||||
47587 | IB%ZRX03 | 20 | 65 | 64 13/32 | 0 | |||||
47588 | IB%ZRX04 | 3 | 57 7/32 | 59 9/32 | 0 | |||||
47589 | IB%ZRX05 | 6 | 50 | 48 1/32 | 0 | |||||
47590 | IB%ZRX06 | 8 | 45 1/4 | 51 1/32 | 0 | |||||
47591 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
47592 | IB%ZRX08 | 14 | 43 5/32 | 43 13/32 | 0 | |||||
47593 | IB%ZRX09 | 16 | 40 | 40 1/2 | 0 | |||||
47594 | IB%ZRX10 | 30 | 35 5/8 | 40 | 0 | |||||
47595 | IB%ZRX11 | 21 | 35 | 34 9/32 | 0 | |||||
47596 | IB%ZRX12 | 43 | 31 | 29 1/8 | 0 | |||||
47597 | IB%ZRX13 | 40 | 30 | 29 1/4 | 0 | |||||
47598 | IB%ZRX14 | 14 | 26 29/32 | 26 29/32 | 26 29/32 | 26 29/32 | 25 | 14 | ||
47599 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
47600 | IB%ZRX16 | 20 | 22 5/8 | 21 25/32 | 0 | |||||
47601 | IBM%00 | 50 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 7/8 | 70 | |
47602 | IBM%02 | 30 | 102 | 102 | 103 | 0 | ||||
47603 | IBM%13 | 5 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 102 7/8 | 5 | |
47604 | IBM%19 | 20 | 109 3/8 | 108 1/8 | 111 | 0 | ||||
47605 | IBM%25 | 10 | 95 | 93 5/8 | 96 5/8 | 0 | ||||
47606 | IBM%45 | 0 | 85 | 0 | ||||||
47607 | IBM%97 | 20 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 5/8 | 20 | |
47608 | IBMCR%98 | 0 | 0 | |||||||
47609 | IBT%06 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/2 | 5 | |
47610 | ICA%04 | 10 | 71 | 70 | 71 | 70 | 66 | 71 | 110 | |
47611 | ICN%99 | 1 | 108 | 108 | 108 | 108 | 105 1/2 | 108 | 1 | |
47612 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
47613 | IGL%01 | 5 | 121 | 123 | 124 | 0 | ||||
47614 | IHS%01 | 24 | 97 | 98 | 0 | |||||
47615 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
47616 | IHS%03 | 10 | 100 | 100 | 100 | 100 | 100 | 10 | ||
47617 | IHS%04 | 50 | 107 1/2 | 0 | ||||||
47618 | IIN%03 | 4 | 103 | 103 7/8 | 108 | 0 | ||||
47619 | IJL%11 | 40 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 | 96 | 200 | |
47620 | INF%02 | 10 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 105 | 10 | ||
47621 | IP%DC12 | 1 | 77 3/8 | 77 | 77 3/8 | 0 | ||||
47622 | IPC%03 | 0 | 94 | 0 | ||||||
47623 | IPC%04 | 25 | 106 3/8 | 102 | 109 | 0 | ||||
47624 | IPC%05 | 15 | 93 3/8 | 96 | 101 | 0 | ||||
47625 | IPC%21 | 8 | 103 | 103 1/4 | 109 | 0 | ||||
47626 | IPC%23 | 16 | 100 1/2 | 99 1/2 | 101 1/2 | 0 | ||||
47627 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
47628 | IPC%99 | 0 | 98 | 0 | ||||||
47629 | IPC%A00 | 15 | 97 | 92 1/2 | 0 | |||||
47630 | IPC%M00 | 0 | 94 1/2 | 0 | ||||||
47631 | IRT%03 | 4 | 93 1/2 | 0 | ||||||
47632 | ISH%03 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 | 100 1/4 | 10 | |
47633 | ITG%00 | 10 | 99 | 94 | 0 | |||||
47634 | ITG%02 | 10 | 109 | 0 | ||||||
47635 | ITT%00 | 0 | 94 3/8 | 0 | ||||||
47636 | ITT%05 | 35 | 96 | 93 1/2 | 0 | |||||
47637 | ITT%15 | 0 | 92 | 95 | 0 | |||||
47638 | ITT%25 | 20 | 94 | 92 1/2 | 94 1/4 | 0 | ||||
47639 | ITTRA%02 | 0 | 95 | 0 | ||||||
47640 | IVAC%05 | 15 | 101 1/4 | 99 1/2 | 100 | 0 | ||||
47641 | JPM%98 | 0 | 425 | 0 | ||||||
47642 | JPSA%01 | 10 | 102 | 102 | 102 | 102 | 101 1/8 | 104 5/8 | 10 | |
47643 | JRM%06 | 2 | 101 1/4 | 101 5/8 | 103 1/8 | 0 | ||||
47644 | JTS%A | 10 | 70 | 70 | 70 | 70 | 70 | 72 | 10 | |
47645 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
47646 | JYP%03 | 25 | 95 1/4 | 94 5/8 | 96 | 0 | ||||
47647 | JYP%04 | 7 | 96 3/4 | 97 1/8 | 0 | |||||
47648 | JYP%23 | 47 | 94 1/4 | 92 | 0 | |||||
47649 | JYP%25 | 20 | 87 | 85 | 88 3/8 | 0 | ||||
47650 | KBH%03 | 4 | 101 5/8 | 101 1/8 | 101 7/8 | 101 | 101 5/8 | 101 7/8 | 34 | |
47651 | KBH%99 | 5 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 3/4 | 5 | |
47652 | KEP%01 | 20 | 101 | 100 | 0 | |||||
47653 | KFWFC%98 | 20 | 107 | 0 | ||||||
47654 | KIN%97 | 10 | 98 1/2 | 99 1/8 | 100 1/2 | 0 | ||||
47655 | KLY%A | 3 | 95 1/2 | 95 1/4 | 96 | 0 | ||||
47656 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
47657 | KOL%09 | 7 | 99 | 100 | 0 | |||||
47658 | KOPP%04 | 5 | 97 | 95 | 0 | |||||
47659 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
47660 | KR%A99. | 7 | 100 | 99 31/32 | 100 | 0 | ||||
47661 | KRB%99 | 50 | 84 | 98 1/2 | 0 | |||||
47662 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
47663 | KT%33 | 70 | 59 | 61 | 67 | 0 | ||||
47664 | KT%33. | 20 | 62 7/8 | 61 | 63 | 0 | ||||
47665 | LAF%13 | 9 | 104 1/2 | 104 | 104 1/2 | 104 | 104 | 104 1/2 | 30 | |
47666 | LCE%03 | 10 | 101 1/4 | 101 3/4 | 101 3/4 | 101 1/4 | 101 1/4 | 101 3/4 | 33 | |
47667 | LD%04 | 0 | 0 | |||||||
47668 | LEH%02 | 3 | 107 1/2 | 107 1/2 | 108 | 0 | ||||
47669 | LEH%06 | 9 | 100 | 98 1/8 | 0 | |||||
47670 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
47671 | LEH%S96 | 0 | 0 | |||||||
47672 | LIGI%05 | 0 | 0 | |||||||
47673 | LIL%00 | 10 | 96 7/8 | 96 7/8 | 100 | 0 | ||||
47674 | LIL%03 | 5 | 94 1/8 | 93 5/8 | 94 1/2 | 0 | ||||
47675 | LIL%06 | 9 | 99 1/8 | 99 | 101 | 0 | ||||
47676 | LIL%07 | 2 | 92 | 91 3/8 | 92 7/8 | 0 | ||||
47677 | LIL%08 | 10 | 93 | 93 | 93 | 93 | 93 1/4 | 95 3/8 | 10 | |
47678 | LIL%21 | 10 | 101 1/8 | 101 | 101 1/8 | 101 | 100 7/8 | 101 1/8 | 94 | |
47679 | LIL%22 | 50 | 97 3/8 | 97 | 97 3/8 | 97 | 97 1/2 | 98 | 69 | |
47680 | LIL%23 | 14 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/8 | 92 3/4 | 54 | |
47681 | LIL%24 | 10 | 100 1/2 | 101 | 101 | 100 1/2 | 100 5/8 | 101 | 20 | |
47682 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
47683 | LIL%97 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 1/32 | 101 1/2 | 10 | |
47684 | LIL%98 | 5 | 100 | 100 | 100 | 100 | 100 | 100 3/4 | 5 | |
47685 | LIL%A04 | 5 | 101 1/2 | 101 3/8 | 101 1/2 | 101 3/8 | 100 7/8 | 101 1/2 | 40 | |
47686 | LIL%M04 | 9 | 92 | 91 | 92 1/2 | 0 | ||||
47687 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
47688 | LIL%Y19 | 60 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 5/8 | 95 3/4 | 109 | |
47689 | LIL%Y99 | 10 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 7/8 | 10 | |
47690 | LKB%01 | 5 | 100 | 98 1/2 | 106 | 0 | ||||
47691 | LKB%04 | 0 | 98 | 0 | ||||||
47692 | LLX%02 | 0 | 0 | |||||||
47693 | LLY%01 | 15 | 105 7/8 | 106 1/8 | 107 3/4 | 0 | ||||
47694 | LLY%06 | 30 | 107 1/4 | 109 3/8 | 111 | 0 | ||||
47695 | LLY%16 | 0 | 90 | 97 | 0 | |||||
47696 | LLY%25 | 25 | 96 1/8 | 96 1/4 | 0 | |||||
47697 | LLY%36 | 0 | 90 1/2 | 96 5/8 | 0 | |||||
47698 | LN%F03 | 10 | 78 7/8 | 77 7/8 | 81 1/4 | 0 | ||||
47699 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
47700 | LN%G03 | 10 | 75 1/4 | 75 3/8 | 78 1/4 | 0 | ||||
47701 | LN%G03. | 12 | 78 1/4 | 75 3/8 | 0 | |||||
47702 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
47703 | LOR%24 | 0 | 0 | |||||||
47704 | LOR%25 | 0 | 0 | |||||||
47705 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
47706 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
47707 | LOU%02 | 14 | 99 3/4 | 99 3/4 | 103 | 0 | ||||
47708 | LRY%01 | 20 | 109 | 110 | 0 | |||||
47709 | LTC%00 | 5 | 100 3/4 | 0 | ||||||
47710 | LTC%01 | 0 | 107 | 0 | ||||||
47711 | LTC%Y01 | 10 | 99 5/8 | 99 5/8 | 0 | |||||
47712 | LU%01 | 5 | 101 5/8 | 100 7/8 | 103 | 0 | ||||
47713 | LU%06 | 20 | 102 | 102 | 102 | 102 | 101 1/4 | 102 1/2 | 53 | |
47714 | LUK%02 | 15 | 107 7/8 | 107 7/8 | 107 7/8 | 107 7/8 | 107 7/8 | 108 | 15 | |
47715 | LUK%03 | 2 | 100 5/8 | 101 | 102 | 0 | ||||
47716 | LUK%05 | 10 | 102 | 101 | 103 | 0 | ||||
47717 | LUK%13 | 10 | 98 | 98 | 98 | 98 | 96 1/2 | 98 | 10 | |
47718 | LWN%24 | 0 | 0 | |||||||
47719 | MACP%03 | 4 | 114 1/2 | 112 3/4 | 0 | |||||
47720 | MAG%01 | 1 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 1/2 | 98 1/2 | 1 | |
47721 | MAH%03 | 0 | 105 1/8 | 0 | ||||||
47722 | MAH%X98 | 0 | 102 | 0 | ||||||
47723 | MAH%Y98 | 2 | 101 | 101 | 0 | |||||
47724 | MAL%04 | 10 | 93 | 93 | 93 | 93 | 92 | 93 | 19 | |
47725 | MAM%03 | 39 | 99 | 99 | 100 | 0 | ||||
47726 | MAS%12 | 10 | 95 | 94 1/2 | 95 | 94 1/2 | 94 1/4 | 94 1/2 | 85 | |
47727 | MAT%97 | 2 | 101 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
47728 | MAX%A | 0 | 100 | 110 | 0 | |||||
47729 | MBK%02 | 2 | 111 | 109 1/2 | 112 1/2 | 0 | ||||
47730 | MBT%11 | 2 | 101 1/4 | 101 1/4 | 102 1/4 | 0 | ||||
47731 | MBT%12 | 5 | 95 3/8 | 94 1/2 | 95 7/8 | 0 | ||||
47732 | MCD%02 | 80 | 100 7/8 | 100 7/8 | 100 7/8 | 100 3/4 | 100 5/8 | 102 1/8 | 160 | |
47733 | MCD%03 | 20 | 100 1/2 | 101 1/4 | 101 1/4 | 100 1/2 | 99 7/8 | 101 | 40 | |
47734 | MCD%05 | 25 | 95 1/2 | 95 | 101 | 0 | ||||
47735 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
47736 | MCD%25 | 20 | 94 1/4 | 0 | ||||||
47737 | MCD%33 | 8 | 96 | 94 1/2 | 99 3/4 | 0 | ||||
47738 | MCHN%99 | 10 | 109 | 105 7/8 | 112 1/2 | 0 | ||||
47739 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
47740 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
47741 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
47742 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
47743 | MD%00 | 25 | 104 1/8 | 104 1/8 | 105 1/2 | 0 | ||||
47744 | MD%02 | 6 | 110 | 110 5/8 | 111 1/2 | 0 | ||||
47745 | MD%12 | 25 | 122 | 122 | 122 | 122 | 121 3/4 | 123 7/8 | 25 | |
47746 | MD%A97 | 10 | 100 7/8 | 100 7/8 | 101 1/2 | 0 | ||||
47747 | MDB%A | 10 | 99 3/4 | 98 1/2 | 99 3/4 | 0 | ||||
47748 | MDFC%02 | 0 | 0 | |||||||
47749 | MED% | 0 | 89 | 90 | 0 | |||||
47750 | MED%C | 50 | 95 | 94 3/4 | 95 1/2 | 0 | ||||
47751 | MED%NP | 15 | 89 1/2 | 89 | 89 1/2 | 89 | 88 1/2 | 89 1/2 | 150 | |
47752 | MEL%99 | 10 | 185 | 0 | ||||||
47753 | MERCN%98 | 100 | 100 | 100 | 101 | 0 | ||||
47754 | MERDM%98 | 2 | 101 | 101 | 101 | 101 | 100 | 101 | 2 | |
47755 | MERIQ%97 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 1/2 | 5 | |
47756 | MERIQ%99 | 10 | 98 7/8 | 98 3/4 | 99 3/4 | 0 | ||||
47757 | MERP%ZR99 | 30 | 140 1/2 | 154 7/8 | 155 7/8 | 0 | ||||
47758 | MERPM%10 | 0 | 0 | |||||||
47759 | MERPM%11 | 0 | 0 | |||||||
47760 | MEXN%97 | 4 | 97 1/4 | 97 1/4 | 101 1/2 | 0 | ||||
47761 | MGA%02 | 7 | 105 1/2 | 107 1/2 | 108 | 0 | ||||
47762 | MGG%02 | 5 | 108 1/2 | 108 | 108 1/2 | 0 | ||||
47763 | MGG%99 | 10 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 105 5/8 | 10 | |
47764 | MGL%A | 50 | 108 | 108 | 0 | |||||
47765 | MGS%01 | 1000 | 101 3/8 | 98 | 0 | |||||
47766 | MJP%A | 57 | 101 7/8 | 100 | 101 | 0 | ||||
47767 | MLPC%99 | 24 | 105 | 0 | ||||||
47768 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
47769 | MMG%97 | 13 | 100 1/2 | 100 1/8 | 100 1/2 | 0 | ||||
47770 | MMG%98 | 10 | 99 1/2 | 99 3/8 | 99 1/2 | 98 7/8 | 99 | 99 1/2 | 75 | |
47771 | MMG%99 | 1 | 103 7/8 | 100 1/8 | 105 3/4 | 0 | ||||
47772 | MNS%04 | 25 | 90 | 90 | 90 | 90 | 89 | 90 | 25 | |
47773 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
47774 | MOB%21 | 15 | 109 | 107 1/2 | 0 | |||||
47775 | MOB%32 | 5 | 102 3/8 | 103 | 0 | |||||
47776 | MOB%33 | 100 | 105 | 106 | 0 | |||||
47777 | MOB%F01 | 5 | 106 3/8 | 106 5/8 | 107 1/4 | 0 | ||||
47778 | MOE%08 | 10 | 90 | 86 | 0 | |||||
47779 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
47780 | MOI%F | 25 | 99 1/2 | 98 3/4 | 99 3/4 | 0 | ||||
47781 | MONON%07 | 13 | 93 | 90 | 0 | |||||
47782 | MONON%07. | 9 | 92 | 90 | 0 | |||||
47783 | MOP%05 | 10 | 79 3/8 | 79 3/8 | 79 3/8 | 79 3/8 | 79 3/8 | 81 1/4 | 10 | |
47784 | MOP%05. | 6 | 81 1/2 | 81 1/2 | 81 1/2 | 81 1/2 | 79 1/8 | 82 | 6 | |
47785 | MOP%20 | 4 | 62 1/4 | 62 3/8 | 64 5/8 | 0 | ||||
47786 | MOP%30 | 5 | 59 7/8 | 59 | 60 | 0 | ||||
47787 | MOP%45 | 10 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 57 | 58 3/4 | 20 | |
47788 | MOT%ZR09 | 23 | 98 | 98 | 0 | |||||
47789 | MOT%ZR13 | 100 | 70 3/4 | 72 | 72 | 70 3/4 | 70 3/8 | 71 1/2 | 141 | |
47790 | MPX%02 | 10 | 108 | 102 1/2 | 108 | 0 | ||||
47791 | MPX%03 | 7 | 98 3/4 | 99 | 0 | |||||
47792 | MRO%02 | 11 | 99 3/4 | 99 3/4 | 100 1/4 | 0 | ||||
47793 | MRO%06 | 8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 102 1/2 | 8 | |
47794 | MRR%A | 10 | 92 1/2 | 91 | 94 | 0 | ||||
47795 | MSA%03 | 9 | 106 | 106 1/2 | 0 | |||||
47796 | MSI%A | 20 | 59 | 58 | 62 1/2 | 0 | ||||
47797 | MSNK%03 | 0 | 98 5/8 | 99 1/8 | 0 | |||||
47798 | MSX%03 | 25 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 78 | 50 | |
47799 | MT%00 | 0 | 90 1/8 | 0 | ||||||
47800 | MT%02 | 0 | 100 | 0 | ||||||
47801 | MT%J01 | 0 | 0 | |||||||
47802 | MT%M01 | 10 | 98 | 101 1/4 | 0 | |||||
47803 | MXM%C | 3 | 105 | 104 1/2 | 105 | 104 1/2 | 105 | 28 | ||
47804 | MXM%E | 15 | 106 1/8 | 106 1/8 | 107 | 0 | ||||
47805 | MXS%08 | 10 | 97 7/8 | 97 1/4 | 98 1/4 | 0 | ||||
47806 | N%04 | 10 | 122 | 122 | 0 | |||||
47807 | N%16 | 1 | 105 | 105 | 105 | 105 | 104 1/4 | 1 | ||
47808 | NA%00 | 5 | 103 | 103 1/8 | 103 1/8 | 103 | 103 | 103 7/8 | 40 | |
47809 | NA%99 | 2 | 104 1/2 | 103 3/8 | 104 1/2 | 103 3/8 | 103 3/8 | 104 | 12 | |
47810 | NAE%12 | 5 | 84 5/8 | 85 | 85 | 84 1/2 | 84 1/2 | 85 | 9 | |
47811 | NAPL%06 | 0 | 0 | |||||||
47812 | NATW%02 | 5 | 117 | 0 | ||||||
47813 | NAVST%04 | 5 | 100 | 100 | 100 | 100 | 100 | 100 7/8 | 45 | |
47814 | NAVST%98 | 3 | 95 5/8 | 95 5/8 | 0 | |||||
47815 | NCB%A | 10 | 100 1/2 | 100 | 101 | 0 | ||||
47816 | NCB%N96 | 10 | 100 1/16 | 100 1/16 | 100 13/16 | 0 | ||||
47817 | NCC%97 | 0 | 0 | |||||||
47818 | NCN%06 | 0 | 0 | |||||||
47819 | NCN%08 | 0 | 0 | |||||||
47820 | NE%06 | 0 | 0 | |||||||
47821 | NEC%11 | 8 | 93 | 93 | 93 | 93 | 93 | 8 | ||
47822 | NETT%00 | 5 | 96 1/2 | 96 1/2 | 97 3/4 | 0 | ||||
47823 | NETT%01 | 15 | 107 7/8 | 106 1/4 | 0 | |||||
47824 | NETT%02 | 5 | 89 3/4 | 88 3/8 | 90 1/4 | 0 | ||||
47825 | NETT%03 | 1 | 96 7/8 | 96 3/8 | 98 | 0 | ||||
47826 | NETT%05 | 1 | 83 1/8 | 83 5/8 | 85 3/8 | 0 | ||||
47827 | NETT%06 | 146 | 94 | 92 3/8 | 0 | |||||
47828 | NETT%07 | 1 | 100 1/4 | 99 | 99 1/2 | 0 | ||||
47829 | NETT%08 | 10 | 93 1/8 | 91 3/4 | 93 | 0 | ||||
47830 | NETT%22 | 4 | 99 1/2 | 99 3/4 | 0 | |||||
47831 | NETT%23 | 22 | 91 3/4 | 89 1/4 | 92 | 0 | ||||
47832 | NETT%29 | 7 | 103 | 103 | 103 | 103 | 98 5/8 | 106 7/8 | 7 | |
47833 | NETT%31 | 5 | 106 | 106 | 0 | |||||
47834 | NETT%97 | 5 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 99 7/8 | 100 3/8 | 5 | |
47835 | NETT%98 | 1 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 98 1/8 | 1 | |
47836 | NETT%A99 | 5 | 95 3/8 | 95 3/8 | 96 1/4 | 0 | ||||
47837 | NETT%S99 | 5 | 99 | 99 | 100 | 0 | ||||
47838 | NEV%02 | 20 | 107 | 106 | 108 7/8 | 0 | ||||
47839 | NFK%15 | 8 | 73 3/4 | 71 1/8 | 73 3/4 | 0 | ||||
47840 | NFK%96 | 5 | 99 19/32 | 99 7/8 | 0 | |||||
47841 | NFK%96. | 20 | 99 23/32 | 99 7/8 | 0 | |||||
47842 | NGE%01 | 10 | 100 1/2 | 100 | 101 | 0 | ||||
47843 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
47844 | NHC%A | 388 | 253 | 240 | 0 | |||||
47845 | NHI%01 | 1 | 102 | 0 | ||||||
47846 | NHP%99 | 10 | 100 | 100 1/8 | 0 | |||||
47847 | NIBK%04 | 0 | 0 | |||||||
47848 | NJT%11 | 5 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 98 3/4 | 5 | |
47849 | NJT%12 | 5 | 98 | 97 3/4 | 98 3/8 | 0 | ||||
47850 | NOBFC%03 | 5 | 101 1/2 | 99 1/8 | 102 1/2 | 0 | ||||
47851 | NOBFC%97 | 0 | 0 | |||||||
47852 | NOBFC%A96 | 0 | 0 | |||||||
47853 | NOR%02 | 5 | 105 | 0 | ||||||
47854 | NOV%00 | 15 | 90 | 90 | 90 | 90 | 90 | 91 | 15 | |
47855 | NPRY%47 | 10 | 80 | 76 1/8 | 81 1/2 | 0 | ||||
47856 | NPRY%47. | 2 | 75 | 76 1/2 | 82 | 0 | ||||
47857 | NPRY%97 | 6 | 108 | 104 1/4 | 0 | |||||
47858 | NPRY%97. | 1 | 104 1/4 | 104 1/8 | 0 | |||||
47859 | NPRY%SD47 | 2 | 41 1/4 | 41 5/8 | 46 1/2 | 0 | ||||
47860 | NPRY%SD97 | 50 | 98 1/2 | 98 1/32 | 100 | 0 | ||||
47861 | NPRYSD%47. | 19 | 42 1/4 | 40 1/2 | 48 1/2 | 0 | ||||
47862 | NPRYSD%97. | 1 | 98 5/8 | 99 | 99 3/4 | 0 | ||||
47863 | NRUC%21 | 15 | 109 | 104 1/8 | 0 | |||||
47864 | NRUC%97 | 5 | 102 1/8 | 100 5/8 | 104 | 0 | ||||
47865 | NRUC%98 | 42 | 102 | 100 1/2 | 0 | |||||
47866 | NS%06 | 5 | 92 1/2 | 93 | 95 | 0 | ||||
47867 | NVA%23 | 0 | 0 | |||||||
47868 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
47869 | NX%07 | 9 | 100 3/4 | 101 1/4 | 101 1/4 | 100 3/4 | 100 3/4 | 101 | 42 | |
47870 | NYCY%BX97 | 0 | 0 | |||||||
47871 | NYCY%DB97 | 0 | 0 | |||||||
47872 | NYCY%DC98 | 0 | 0 | |||||||
47873 | NYCY%EY96 | 0 | 95 | 0 | ||||||
47874 | NYCY%GY14 | 0 | 0 | |||||||
47875 | NYCY%HB14 | 0 | 0 | |||||||
47876 | NYCY%HD97 | 0 | 0 | |||||||
47877 | NYCY%JA09 | 0 | 0 | |||||||
47878 | NYCY%JD09 | 0 | 0 | |||||||
47879 | NYCY%KB97 | 0 | 0 | |||||||
47880 | NYCY%KR09 | 0 | 0 | |||||||
47881 | NYCY%LE97 | 0 | 0 | |||||||
47882 | NYCY%LS14 | 0 | 0 | |||||||
47883 | NYCY%LY14 | 0 | 0 | |||||||
47884 | NYCY%MM04 | 0 | 0 | |||||||
47885 | NYCY%MP09 | 0 | 0 | |||||||
47886 | NYCY%MS04 | 0 | 0 | |||||||
47887 | NYCY%MU04 | 0 | 0 | |||||||
47888 | NYCY%NA09 | 0 | 0 | |||||||
47889 | NYCY%NU09 | 0 | 0 | |||||||
47890 | NYCY%QV04 | 0 | 0 | |||||||
47891 | NYCY%QX04 | 0 | 0 | |||||||
47892 | NYCY%RZ04 | 0 | 0 | |||||||
47893 | NYCY%SG97 | 0 | 0 | |||||||
47894 | NYCY%TB04 | 0 | 0 | |||||||
47895 | NYCY%WI97 | 0 | 0 | |||||||
47896 | NYCY%YE97 | 0 | 0 | |||||||
47897 | NYCY%ZE97 | 0 | 0 | |||||||
47898 | NYN%RP10 | 10 | 87 | 87 1/2 | 88 1/8 | 0 | ||||
47899 | NYNC%04 | 0 | 108 | 111 | 0 | |||||
47900 | NYTC%00 | 2 | 93 3/8 | 92 5/8 | 94 3/8 | 0 | ||||
47901 | NYTC%02 | 1 | 89 3/4 | 89 1/2 | 91 1/2 | 0 | ||||
47902 | NYTC%05 | 50 | 94 1/2 | 96 1/4 | 96 7/8 | 0 | ||||
47903 | NYTC%07 | 10 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 91 5/8 | 10 | |
47904 | NYTC%09 | 5 | 98 7/8 | 99 1/8 | 100 | 0 | ||||
47905 | NYTC%10 | 10 | 108 1/2 | 106 7/8 | 0 | |||||
47906 | NYTC%11 | 10 | 97 3/4 | 98 | 98 | 97 3/4 | 97 1/2 | 98 1/2 | 95 | |
47907 | NYTC%17 | 1 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 1/2 | 1 | |
47908 | NYTC%24 | 15 | 94 3/8 | 94 3/8 | 94 3/8 | 94 3/8 | 93 1/4 | 94 1/8 | 15 | |
47909 | NYTC%25 | 1 | 90 1/4 | 90 1/4 | 91 7/8 | 0 | ||||
47910 | NYTC%31 | 10 | 109 1/2 | 101 7/8 | 0 | |||||
47911 | NYTC%33 | 20 | 92 | 92 3/4 | 0 | |||||
47912 | NYTC%97 | 1 | 98 | 97 7/8 | 99 | 0 | ||||
47913 | NYTC%98 | 3 | 98 1/4 | 97 7/8 | 99 1/8 | 0 | ||||
47914 | NYTC%D06 | 15 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 102 | 15 | |
47915 | NYTC%F04 | 20 | 96 | 95 1/4 | 96 5/8 | 0 | ||||
47916 | NYTC%F23 | 1 | 97 3/4 | 97 3/8 | 0 | |||||
47917 | NYTC%J04 | 11 | 85 1/8 | 85 1/2 | 88 1/4 | 0 | ||||
47918 | NYTC%J06 | 2 | 82 1/8 | 82 1/8 | 86 | 0 | ||||
47919 | NYTC%J13 | 8 | 93 1/8 | 97 3/4 | 102 1/2 | 0 | ||||
47920 | NYTC%M13 | 14 | 99 1/4 | 93 1/8 | 100 1/4 | 0 | ||||
47921 | NYTC%N03 | 25 | 92 | 91 5/8 | 94 | 0 | ||||
47922 | NYTC%N23 | 5 | 85 3/4 | 88 1/8 | 0 | |||||
47923 | NYTC%S03 | 1 | 95 | 93 1/2 | 95 | 0 | ||||
47924 | NYUDC%14 | 0 | 85 | 0 | ||||||
47925 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
47926 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
47927 | NZIC%97 | 15 | 99 | 99 | 101 1/4 | 0 | ||||
47928 | ODP%ZR07 | 1 | 68 | 68 | 68 | 68 | 66 | 68 | 1 | |
47929 | ODP%ZR08 | 1 | 60 | 59 1/2 | 60 | 59 1/2 | 57 1/2 | 60 | 16 | |
47930 | OEH%98 | 2 | 101 1/2 | 101 1/2 | 0 | |||||
47931 | OHBT%11 | 9 | 99 3/4 | 100 3/8 | 101 3/8 | 0 | ||||
47932 | OHBT%13 | 10 | 100 5/8 | 100 5/8 | 101 5/8 | 0 | ||||
47933 | OHI%01 | 25 | 104 | 102 | 0 | |||||
47934 | OI%03 | 5 | 110 | 110 | 110 | 110 | 109 5/8 | 110 | 5 | |
47935 | OI%99 | 40 | 101 3/4 | 101 1/2 | 101 7/8 | 0 | ||||
47936 | OI%A02 | 10 | 104 1/2 | 104 3/4 | 104 3/4 | 104 1/2 | 103 7/8 | 104 7/8 | 25 | |
47937 | OI%A04 | 25 | 103 1/2 | 103 5/8 | 104 1/4 | 0 | ||||
47938 | OI%J02 | 25 | 105 | 105 | 105 | 105 | 104 3/8 | 105 1/8 | 70 | |
47939 | OI%O04 | 5 | 105 | 105 | 105 | 105 | 104 | 105 | 5 | |
47940 | OLS%03 | 5 | 124 | 128 | 0 | |||||
47941 | OM%02 | 5 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/2 | 96 1/4 | 96 3/4 | 90 | |
47942 | OMI%06 | 2 | 104 | 104 1/4 | 0 | |||||
47943 | ORX%14 | 1 | 93 1/4 | 93 | 93 1/2 | 93 | 93 | 93 1/2 | 17 | |
47944 | OS%03 | 5 | 105 7/8 | 106 1/4 | 106 1/4 | 105 7/8 | 105 1/2 | 105 7/8 | 40 | |
47945 | OXO%97 | 5 | 98 5/8 | 98 5/8 | 100 | 0 | ||||
47946 | OXO%99 | 2 | 97 1/2 | 97 1/2 | 100 1/2 | 0 | ||||
47947 | OXY%01 | 6 | 114 7/8 | 114 | 114 7/8 | 114 | 113 5/8 | 114 7/8 | 15 | |
47948 | OXY%09 | 25 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 117 7/8 | 119 3/4 | 25 | |
47949 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
47950 | OXY%A19 | 25 | 113 1/8 | 111 1/4 | 0 | |||||
47951 | OXY%J19 | 25 | 113 5/8 | 114 | 115 1/2 | 0 | ||||
47952 | P%03 | 10 | 96 5/8 | 96 3/4 | 100 1/2 | 0 | ||||
47953 | P%11 | 15 | 112 1/2 | 111 | 0 | |||||
47954 | P%21 | 2 | 104 1/2 | 105 3/4 | 0 | |||||
47955 | P%22 | 8 | 107 1/2 | 105 5/8 | 107 | 0 | ||||
47956 | P%A23 | 1 | 99 | 100 | 101 | 0 | ||||
47957 | P%J01 | 15 | 105 1/4 | 105 5/8 | 110 | 0 | ||||
47958 | P%J23 | 25 | 102 3/8 | 102 5/8 | 103 7/8 | 0 | ||||
47959 | P%N23 | 10 | 93 | 91 3/4 | 94 1/2 | 0 | ||||
47960 | P%N97 | 25 | 103 | 102 1/8 | 0 | |||||
47961 | PACB%02 | 7 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 3/4 | 102 1/4 | 7 | |
47962 | PACB%05 | 20 | 94 3/8 | 93 1/2 | 95 1/2 | 0 | ||||
47963 | PACB%23 | 15 | 92 | 91 1/2 | 92 7/8 | 0 | ||||
47964 | PACB%26 | 3 | 95 1/4 | 95 1/4 | 96 | 95 1/4 | 95 3/8 | 95 7/8 | 16 | |
47965 | PACB%33 | 5 | 95 1/2 | 95 1/8 | 95 7/8 | 95 1/8 | 95 1/2 | 95 7/8 | 40 | |
47966 | PACB%34 | 10 | 88 1/2 | 87 5/8 | 0 | |||||
47967 | PAG%A | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 101 1/2 | 10 | |
47968 | PB%03 | 0 | 96 1/8 | 0 | ||||||
47969 | PBC%08 | 2 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 99 1/4 | 100 5/8 | 2 | |
47970 | PBY%99 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 5 | ||
47971 | PCG%KK96 | 10 | 99 17/32 | 99 17/32 | 99 15/16 | 0 | ||||
47972 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
47973 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
47974 | PCO%97 | 5 | 97 11/16 | 97 11/16 | 99 | 0 | ||||
47975 | PCS%03 | 59 | 67 1/4 | 68 1/8 | 68 1/8 | 67 1/4 | 67 1/4 | 67 5/8 | 299 | |
47976 | PDQ%02 | 5 | 148 | 148 | 154 | 0 | ||||
47977 | PDQ%06 | 5 | 101 | 101 | 101 | 101 | 100 5/8 | 101 | 5 | |
47978 | PDV%00 | 0 | 0 | |||||||
47979 | PDV%03 | 20 | 95 | 0 | ||||||
47980 | PDV%98 | 0 | 0 | |||||||
47981 | PE%05 | 15 | 91 | 91 1/2 | 94 5/8 | 0 | ||||
47982 | PE%24 | 30 | 90 3/4 | 90 3/8 | 90 3/4 | 90 3/8 | 91 1/8 | 92 5/8 | 31 | |
47983 | PE%A23 | 4 | 91 | 92 | 94 1/4 | 0 | ||||
47984 | PE%A98 | 9 | 97 1/4 | 97 3/8 | 0 | |||||
47985 | PE%D01 | 10 | 100 3/4 | 99 3/4 | 100 3/4 | 0 | ||||
47986 | PE%M03 | 8 | 96 | 95 7/8 | 98 3/4 | 0 | ||||
47987 | PE%M23 | 10 | 98 1/8 | 98 | 98 3/4 | 0 | ||||
47988 | PE%N01 | 2 | 94 3/8 | 93 1/2 | 95 3/8 | 0 | ||||
47989 | PE%O97 | 10 | 99 1/8 | 99 1/4 | 99 31/32 | 0 | ||||
47990 | PEG%01 | 20 | 103 7/8 | 103 1/4 | 104 7/8 | 0 | ||||
47991 | PEG%02 | 10 | 96 1/8 | 96 1/8 | 97 1/2 | 0 | ||||
47992 | PEG%04 | 5 | 96 7/8 | 95 7/8 | 96 5/8 | 0 | ||||
47993 | PEG%05 | 5 | 112 1/2 | 106 | 0 | |||||
47994 | PEG%06 | 4 | 95 7/8 | 94 1/2 | 97 3/4 | 0 | ||||
47995 | PEG%07 | 75 | 93 | 90 | 93 1/2 | 0 | ||||
47996 | PEG%14 | 5 | 96 5/8 | 95 1/2 | 0 | |||||
47997 | PEG%16 | 0 | 0 | |||||||
47998 | PEG%23 | 10 | 97 | 97 | 97 | 97 | 96 5/8 | 97 3/8 | 10 | |
47999 | PEG%24 | 5 | 91 | 89 3/4 | 91 5/8 | 0 | ||||
48000 | PEG%98 | 50 | 99 5/8 | 99 5/8 | 99 7/8 | 0 | ||||
48001 | PEG%99 | 4 | 105 | 104 3/8 | 0 | |||||
48002 | PEG%A | 5 | 98 1/4 | 98 1/4 | 99 1/2 | 0 | ||||
48003 | PEG%D37 | 3 | 95 3/4 | 95 3/4 | 99 1/2 | 0 | ||||
48004 | PEG%D37. | 3 | 102 | 95 1/2 | 101 | 0 | ||||
48005 | PEG%DD03 | 21 | 108 1/2 | 106 5/8 | 110 | 0 | ||||
48006 | PEG%F00 | 10 | 101 3/4 | 101 3/4 | 103 1/4 | 0 | ||||
48007 | PEG%F22 | 10 | 106 3/4 | 106 7/8 | 107 | 0 | ||||
48008 | PEG%J21 | 20 | 109 1/8 | 104 | 0 | |||||
48009 | PEG%J22 | 7 | 102 1/2 | 102 1/8 | 0 | |||||
48010 | PEG%J37 | 2 | 62 1/2 | 62 | 73 | 0 | ||||
48011 | PEG%J37. | 5 | 62 1/2 | 62 | 0 | |||||
48012 | PEG%J97 | 20 | 100 1/4 | 100 | 101 | 0 | ||||
48013 | PEG%M00 | 10 | 97 1/2 | 97 5/8 | 98 5/8 | 0 | ||||
48014 | PEG%MM03 | 10 | 99 3/4 | 98 5/8 | 100 | 0 | ||||
48015 | PEG%N21 | 9 | 106 3/4 | 106 1/2 | 107 1/2 | 0 | ||||
48016 | PEG%N97 | 4 | 100 1/2 | 100 1/2 | 101 1/4 | 0 | ||||
48017 | PEL%23 | 0 | 92 | 0 | ||||||
48018 | PEP%98 | 9 | 102 3/8 | 102 3/8 | 103 1/2 | 0 | ||||
48019 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
48020 | PFS%00 | 25 | 131 | 0 | ||||||
48021 | PFS%03 | 1 | 104 | 102 | 105 | 0 | ||||
48022 | PGTC%05 | 0 | 90 | 0 | ||||||
48023 | PGTC%25 | 0 | 0 | |||||||
48024 | PHC%G | 45 | 91 | 91 | 91 1/2 | 0 | ||||
48025 | PHC%P | 17 | 85 | 85 | 88 | 0 | ||||
48026 | PIN%02 | 8 | 98 7/8 | 99 | 100 | 0 | ||||
48027 | PIN%Y07 | 5 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 100 | 5 | |
48028 | PIR%DC03 | 6 | 101 | 0 | ||||||
48029 | PKE%06 | 15 | 85 1/2 | 85 1/2 | 87 | 0 | ||||
48030 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
48031 | PMK%00 | 10 | 101 1/4 | 100 7/8 | 102 1/8 | 0 | ||||
48032 | PNF%05 | 15 | 59 5/8 | 60 | 60 1/2 | 59 1/2 | 59 5/8 | 60 | 687 | |
48033 | POM%02 | 5 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 91 1/2 | 5 | |
48034 | POM%18 | 25 | 101 | 101 | 101 | 101 | 101 1/2 | 25 | ||
48035 | PPP%04 | 6 | 166 | 171 | 0 | |||||
48036 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
48037 | PRU%ZRA97 | 15 | 90 7/8 | 95 7/8 | 98 | 0 | ||||
48038 | PSX%03 | 15 | 101 | 103 | 103 | 101 | 101 | 103 | 16 | |
48039 | PTAF%01 | 0 | 100 | 0 | ||||||
48040 | PTK%ZR03 | 138 | 69 | 69 | 69 | 69 | 68 3/8 | 70 7/8 | 138 | |
48041 | PXN%A | 0 | 102 1/4 | 0 | ||||||
48042 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
48043 | PZL%J03 | 9 | 149 | 149 | 0 | |||||
48044 | PZL%O03 | 1 | 113 1/4 | 113 1/2 | 116 | 0 | ||||
48045 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
48046 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
48047 | QCG%93 | 10 | 145 | 145 | 0 | |||||
48048 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
48049 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
48050 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
48051 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
48052 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
48053 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
48054 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
48055 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
48056 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
48057 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
48058 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
48059 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
48060 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
48061 | QFMD%03 | 1 | 3 | 0 | ||||||
48062 | QGWU%87 | 0 | 0 | |||||||
48063 | QHUT%04 | 1 | 7/8 | 1 1/4 | 2 1/4 | 0 | ||||
48064 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
48065 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
48066 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
48067 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
48068 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
48069 | R%16 | 10 | 104 1/8 | 105 3/8 | 109 | 0 | ||||
48070 | R%H17 | 10 | 101 1/4 | 99 5/8 | 102 1/4 | 0 | ||||
48071 | R%J17 | 5 | 102 1/2 | 101 1/4 | 110 1/8 | 0 | ||||
48072 | R%K17 | 65 | 115 1/4 | 113 3/8 | 0 | |||||
48073 | RAD%ZR06 | 15 | 57 1/8 | 56 1/2 | 0 | |||||
48074 | RAL%09 | 3 | 110 | 110 | 111 7/8 | 0 | ||||
48075 | RAL%15 | 28 | 100 | 95 | 0 | |||||
48076 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
48077 | RAL%22 | 10 | 106 | 104 1/8 | 108 | 0 | ||||
48078 | RAL%23 | 10 | 100 | 100 1/8 | 0 | |||||
48079 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
48080 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
48081 | RAPP%00 | 0 | 0 | |||||||
48082 | RAPP%05 | 0 | 0 | |||||||
48083 | RBS%11 | 0 | 0 | |||||||
48084 | RBSP% | 0 | 0 | |||||||
48085 | RCN%08 | 0 | 0 | |||||||
48086 | RCN%16 | 0 | 0 | |||||||
48087 | RCN%CD06 | 0 | 0 | |||||||
48088 | RDC%01 | 12 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 3/4 | 22 | |
48089 | RDM%03 | 32 | 87 1/4 | 87 1/2 | 87 1/2 | 87 1/4 | 87 | 87 3/8 | 67 | |
48090 | REL%00 | 40 | 102 3/4 | 102 1/2 | 102 3/4 | 102 1/2 | 102 1/8 | 102 3/4 | 65 | |
48091 | REL%03 | 5 | 103 1/8 | 103 1/2 | 103 1/2 | 103 1/8 | 103 | 103 1/8 | 35 | |
48092 | RELFC%D00 | 10 | 100 3/4 | 100 1/2 | 0 | |||||
48093 | RELFC%N00 | 12 | 101 | 0 | ||||||
48094 | REVL%10 | 8 | 105 1/8 | 105 5/8 | 105 3/4 | 105 1/8 | 105 1/8 | 105 3/4 | 34 | |
48095 | REVL%99 | 5 | 103 3/8 | 103 | 103 3/8 | 102 7/8 | 102 7/8 | 103 | 45 | |
48096 | RFC%APR30 | 0 | 111 | 0 | ||||||
48097 | RFC%JAN21 | 0 | 0 | |||||||
48098 | RFC%JAN30 | 0 | 0 | |||||||
48099 | RFC%JUL20 | 0 | 0 | |||||||
48100 | RFC%OCT19 | 0 | 0 | |||||||
48101 | RFC%OCT20 | 0 | 0 | |||||||
48102 | RFCI%AN96 | 0 | 50 | 0 | ||||||
48103 | RFCI%AP96 | 0 | 0 | |||||||
48104 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
48105 | RFCI%AR97 | 0 | 0 | |||||||
48106 | RFCI%AS98 | 0 | 40 | 0 | ||||||
48107 | RFCI%AT98 | 0 | 0 | |||||||
48108 | RFCI%AU99 | 0 | 79 7/8 | 0 | ||||||
48109 | RFCI%AV99 | 0 | 0 | |||||||
48110 | RFCI%AW00 | 0 | 32 | 0 | ||||||
48111 | RFCI%AX00 | 0 | 0 | |||||||
48112 | RFCI%AY01 | 0 | 29 | 0 | ||||||
48113 | RFCI%AZ01 | 0 | 0 | |||||||
48114 | RFCI%BA02 | 0 | 26 | 0 | ||||||
48115 | RFCI%BB02 | 0 | 0 | |||||||
48116 | RFCI%BC03 | 0 | 23 | 0 | ||||||
48117 | RFCI%BD03 | 0 | 0 | |||||||
48118 | RFCI%BE04 | 0 | 21 | 0 | ||||||
48119 | RFCI%BF04 | 0 | 0 | |||||||
48120 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
48121 | RFCI%BH05 | 0 | 0 | |||||||
48122 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
48123 | RFCI%BK06 | 0 | 0 | |||||||
48124 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
48125 | RFCI%BM07 | 0 | 0 | |||||||
48126 | RFCI%BN08 | 0 | 14 | 0 | ||||||
48127 | RFCI%BP08 | 0 | 0 | |||||||
48128 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
48129 | RFCI%BR09 | 0 | 0 | |||||||
48130 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
48131 | RFCI%BT10 | 0 | 0 | |||||||
48132 | RFCI%BU11 | 0 | 10 | 0 | ||||||
48133 | RFCI%BV11 | 0 | 0 | |||||||
48134 | RFCI%BW12 | 0 | 9 | 0 | ||||||
48135 | RFCI%BX12 | 0 | 0 | |||||||
48136 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
48137 | RFCI%BZ13 | 0 | 0 | |||||||
48138 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
48139 | RFCI%CB14 | 0 | 0 | |||||||
48140 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
48141 | RFCI%CD15 | 0 | 0 | |||||||
48142 | RFCI%CE16 | 0 | 6 | 0 | ||||||
48143 | RFCI%CF16 | 0 | 0 | |||||||
48144 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
48145 | RFCI%CH17 | 0 | 0 | |||||||
48146 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
48147 | RFCI%CK18 | 0 | 0 | |||||||
48148 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
48149 | RFCI%CM19 | 0 | 6 | 0 | ||||||
48150 | RFCI%DX97 | 0 | 0 | |||||||
48151 | RFCI%DY97 | 0 | 0 | |||||||
48152 | RFCI%DZ98 | 0 | 0 | |||||||
48153 | RFCI%EA98 | 0 | 0 | |||||||
48154 | RFCI%EB99 | 0 | 0 | |||||||
48155 | RFCI%EC99 | 0 | 0 | |||||||
48156 | RFCI%ED00 | 0 | 0 | |||||||
48157 | RFCI%EE00 | 0 | 0 | |||||||
48158 | RFCI%EF01 | 0 | 0 | |||||||
48159 | RFCI%EG01 | 0 | 0 | |||||||
48160 | RFCI%EH02 | 0 | 0 | |||||||
48161 | RFCI%EJ02 | 0 | 0 | |||||||
48162 | RFCI%EK03 | 0 | 0 | |||||||
48163 | RFCI%EL03 | 0 | 0 | |||||||
48164 | RFCI%EM04 | 0 | 0 | |||||||
48165 | RFCI%EN04 | 0 | 0 | |||||||
48166 | RFCI%EP05 | 0 | 0 | |||||||
48167 | RFCI%EQ05 | 0 | 0 | |||||||
48168 | RFCI%ER06 | 0 | 0 | |||||||
48169 | RFCI%ES06 | 0 | 0 | |||||||
48170 | RFCI%ET07 | 0 | 0 | |||||||
48171 | RFCI%EU07 | 0 | 0 | |||||||
48172 | RFCI%EV08 | 0 | 0 | |||||||
48173 | RFCI%EW08 | 0 | 0 | |||||||
48174 | RFCI%EX09 | 0 | 0 | |||||||
48175 | RFCI%EY09 | 0 | 0 | |||||||
48176 | RFCI%EZ10 | 0 | 0 | |||||||
48177 | RFCI%FA10 | 0 | 0 | |||||||
48178 | RFCI%FB11 | 0 | 0 | |||||||
48179 | RFCI%FC11 | 0 | 0 | |||||||
48180 | RFCI%FD12 | 0 | 0 | |||||||
48181 | RFCI%FE12 | 0 | 0 | |||||||
48182 | RFCI%FF13 | 0 | 0 | |||||||
48183 | RFCI%FG13 | 0 | 0 | |||||||
48184 | RFCI%FH14 | 0 | 0 | |||||||
48185 | RFCI%FJ14 | 0 | 0 | |||||||
48186 | RFCI%FK15 | 0 | 0 | |||||||
48187 | RFCI%FL15 | 0 | 0 | |||||||
48188 | RFCI%FM16 | 0 | 0 | |||||||
48189 | RFCI%FN16 | 0 | 0 | |||||||
48190 | RFCI%FP17 | 0 | 0 | |||||||
48191 | RFCI%FQ17 | 0 | 0 | |||||||
48192 | RFCI%FR18 | 0 | 0 | |||||||
48193 | RFCI%FS18 | 0 | 0 | |||||||
48194 | RFCI%FT19 | 0 | 0 | |||||||
48195 | RFCI%FU19 | 0 | 0 | |||||||
48196 | RFCI%FV20 | 0 | 0 | |||||||
48197 | RFCI%FW20 | 0 | 0 | |||||||
48198 | RFCI%FX21 | 0 | 0 | |||||||
48199 | RFCI%FY21 | 0 | 0 | |||||||
48200 | RFCI%FZ22 | 0 | 0 | |||||||
48201 | RFCI%GA22 | 0 | 0 | |||||||
48202 | RFCI%GB23 | 0 | 0 | |||||||
48203 | RFCI%GC23 | 0 | 0 | |||||||
48204 | RFCI%GD24 | 0 | 0 | |||||||
48205 | RFCI%GE24 | 0 | 0 | |||||||
48206 | RFCI%GF25 | 0 | 0 | |||||||
48207 | RFCI%GG25 | 0 | 0 | |||||||
48208 | RFCI%GH26 | 0 | 0 | |||||||
48209 | RFCI%GJ26 | 0 | 0 | |||||||
48210 | RFCI%GK27 | 0 | 0 | |||||||
48211 | RFCI%GL27 | 0 | 0 | |||||||
48212 | RFCI%GM28 | 0 | 0 | |||||||
48213 | RFCI%GN28 | 0 | 0 | |||||||
48214 | RFCI%GP29 | 0 | 0 | |||||||
48215 | RFCI%GQ29 | 0 | 0 | |||||||
48216 | RFCI%GR30 | 0 | 0 | |||||||
48217 | RFCI%GT20 | 0 | 0 | |||||||
48218 | RFCI%GU20 | 0 | 0 | |||||||
48219 | RFCI%GV21 | 0 | 0 | |||||||
48220 | RFCI%GW21 | 0 | 0 | |||||||
48221 | RFCI%GX22 | 0 | 0 | |||||||
48222 | RFCI%GY22 | 0 | 0 | |||||||
48223 | RFCI%GZ23 | 0 | 0 | |||||||
48224 | RFCI%HA23 | 0 | 0 | |||||||
48225 | RFCI%HB24 | 0 | 0 | |||||||
48226 | RFCI%HC24 | 0 | 0 | |||||||
48227 | RFCI%HD25 | 0 | 0 | |||||||
48228 | RFCI%HE25 | 0 | 0 | |||||||
48229 | RFCI%HF26 | 0 | 0 | |||||||
48230 | RFCI%HG26 | 0 | 0 | |||||||
48231 | RFCI%HH27 | 0 | 0 | |||||||
48232 | RFCI%HJ27 | 0 | 0 | |||||||
48233 | RFCI%HK28 | 0 | 0 | |||||||
48234 | RFCI%HL28 | 0 | 0 | |||||||
48235 | RFCI%HM29 | 0 | 0 | |||||||
48236 | RFCI%HN29 | 0 | 0 | |||||||
48237 | RFCI%HP30 | 0 | 0 | |||||||
48238 | RFCP%AA19 | 0 | 0 | |||||||
48239 | RFCP%AB30 | 0 | 0 | |||||||
48240 | RFCP%AC30 | 0 | 0 | |||||||
48241 | RFCP%AD20 | 0 | 0 | |||||||
48242 | RFCP%AE20 | 0 | 0 | |||||||
48243 | RFCP%AG21 | 0 | 0 | |||||||
48244 | RHG%05 | 0 | 0 | |||||||
48245 | RHR%12 | 10 | 87 3/4 | 87 1/2 | 88 1/4 | 0 | ||||
48246 | RHS%03. | 0 | 101 | 0 | ||||||
48247 | RLI%03 | 4 | 104 1/2 | 104 1/2 | 0 | |||||
48248 | RLLY%00 | 2 | 86 1/2 | 86 1/8 | 86 1/2 | 86 1/8 | 86 3/8 | 86 1/2 | 74 | |
48249 | RLR%03 | 6 | 93 | 93 1/4 | 97 1/2 | 0 | ||||
48250 | RLR%05 | 5 | 101 1/2 | 101 3/4 | 0 | |||||
48251 | RLY%B | 50 | 37 1/2 | 36 | 37 1/2 | 0 | ||||
48252 | RLY%C | 10 | 50 | 48 | 54 7/8 | 0 | ||||
48253 | RN%01 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 100 3/8 | 10 | |
48254 | RN%02 | 55 | 101 3/8 | 101 1/2 | 101 1/2 | 101 3/8 | 101 1/4 | 102 | 120 | |
48255 | RN%03 | 4 | 95 1/2 | 95 1/4 | 95 7/8 | 95 1/4 | 95 1/2 | 96 | 39 | |
48256 | RN%04 | 3 | 100 | 100 1/8 | 100 1/8 | 100 | 100 | 100 1/8 | 12 | |
48257 | RN%05 | 50 | 100 | 99 1/2 | 100 | 99 1/2 | 99 1/2 | 100 | 147 | |
48258 | RN%07 | 195 | 98 1/2 | 98 1/8 | 98 3/4 | 0 | ||||
48259 | RN%13 | 5 | 100 | 99 7/8 | 100 1/4 | 99 7/8 | 99 7/8 | 100 | 117 | |
48260 | RN%X00 | 1 | 101 1/4 | 101 1/8 | 101 1/4 | 101 1/8 | 100 1/8 | 100 7/8 | 10 | |
48261 | RN%X99 | 12 | 101 1/4 | 101 3/8 | 102 1/2 | 0 | ||||
48262 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
48263 | RNB%F07 | 10 | 108 3/8 | 104 1/4 | 110 | 0 | ||||
48264 | ROK%01 | 15 | 105 | 106 3/8 | 106 7/8 | 0 | ||||
48265 | ROK%02 | 25 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 3/8 | 101 1/4 | 25 | |
48266 | ROK%98 | 0 | 100 1/4 | 0 | ||||||
48267 | ROK%99 | 5 | 105 3/4 | 104 3/4 | 109 | 0 | ||||
48268 | ROK%F05 | 5 | 103 1/2 | 101 5/8 | 0 | |||||
48269 | ROK%J05 | 25 | 95 | 95 5/8 | 0 | |||||
48270 | RP%02 | 22 | 100 1/8 | 100 3/8 | 103 3/8 | 0 | ||||
48271 | RP%99 | 2 | 99 | 98 3/8 | 100 | 0 | ||||
48272 | RVT%04 | 20 | 100 | 100 | 100 1/2 | 0 | ||||
48273 | RXN%04 | 5 | 110 5/8 | 109 3/8 | 110 5/8 | 0 | ||||
48274 | RXX%99 | 10 | 99 | 0 | ||||||
48275 | S%A99 | 35 | 104 7/8 | 102 1/4 | 106 | 0 | ||||
48276 | S%J99 | 10 | 106 7/8 | 105 7/8 | 107 1/4 | 0 | ||||
48277 | SAB%A | 5 | 223 | 224 | 227 | 0 | ||||
48278 | SACR%EQ20 | 0 | 0 | |||||||
48279 | SACR%ER22 | 0 | 0 | |||||||
48280 | SAG%A | 10 | 91 1/2 | 91 | 91 1/2 | 91 | 90 | 91 3/4 | 20 | |
48281 | SB%03 | 86 | 86 | 85 1/2 | 87 3/8 | 0 | ||||
48282 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
48283 | SBMS%NA12 | 0 | 0 | |||||||
48284 | SBMS%NA14 | 0 | 0 | |||||||
48285 | SBO%08 | 10 | 100 1/8 | 100 5/8 | 100 5/8 | 100 1/8 | 100 1/8 | 100 5/8 | 191 | |
48286 | SBO%09 | 5 | 115 | 113 3/8 | 116 3/4 | 0 | ||||
48287 | SBTT%00 | 10 | 93 | 93 | 93 | 93 | 93 | 94 3/4 | 10 | |
48288 | SBTT%01 | 8 | 91 | 90 1/4 | 92 1/2 | 0 | ||||
48289 | SBTT%03 | 3 | 85 3/4 | 85 7/8 | 0 | |||||
48290 | SBTT%04 | 10 | 94 | 93 1/4 | 94 7/8 | 0 | ||||
48291 | SBTT%10 | 25 | 98 1/2 | 98 1/8 | 98 1/2 | 98 1/8 | 98 7/8 | 100 | 58 | |
48292 | SBTT%13 | 10 | 99 7/8 | 99 1/2 | 101 | 99 1/2 | 99 5/8 | 99 7/8 | 69 | |
48293 | SBTT%97 | 5 | 98 1/2 | 98 1/2 | 99 1/4 | 0 | ||||
48294 | SBTT%98 | 12 | 97 1/2 | 97 3/8 | 98 | 0 | ||||
48295 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
48296 | SCAP%NA10 | 0 | 0 | |||||||
48297 | SCAP%NA11 | 0 | 0 | |||||||
48298 | SCBT%12 | 7 | 97 1/8 | 97 1/2 | 101 1/2 | 0 | ||||
48299 | SCGC%02 | 5 | 100 | 96 | 101 | 0 | ||||
48300 | SCGC%03 | 25 | 92 | 92 1/2 | 96 | 0 | ||||
48301 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
48302 | SCGC%25 | 1 | 85 5/8 | 86 | 89 | 0 | ||||
48303 | SCGC%BB23 | 5 | 93 3/4 | 94 | 96 1/2 | 0 | ||||
48304 | SCGC%CC98 | 10 | 98 1/4 | 98 1/2 | 98 7/8 | 0 | ||||
48305 | SCGC%D97 | 10 | 100 1/4 | 99 7/8 | 0 | |||||
48306 | SCGC%DD23 | 5 | 96 3/4 | 93 3/8 | 97 7/8 | 0 | ||||
48307 | SCI%A | 10 | 101 1/2 | 101 | 102 | 0 | ||||
48308 | SCR%A04 | 6 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 | 109 3/4 | 16 | |
48309 | SCR%B04 | 10 | 107 5/8 | 108 1/2 | 108 1/2 | 107 5/8 | 107 3/4 | 108 3/8 | 110 | |
48310 | SCR%X03 | 8 | 98 5/8 | 99 1/2 | 99 1/2 | 98 5/8 | 98 5/8 | 99 1/4 | 211 | |
48311 | SCR%Y03 | 0 | 101 1/2 | 102 3/4 | 0 | |||||
48312 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
48313 | SFY%03. | 1 | 166 | 0 | ||||||
48314 | SGAS%02 | 25 | 103 1/2 | 101 5/8 | 0 | |||||
48315 | SGVO%ZR06 | 3 | 63 3/4 | 63 3/4 | 0 | |||||
48316 | SHH%A | 0 | 100 | 0 | ||||||
48317 | SHN%ZR04 | 1 | 42 | 42 | 48 | 0 | ||||
48318 | SHR%04 | 0 | 0 | |||||||
48319 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
48320 | SIZ%03 | 1 | 89 | 88 1/2 | 89 | 88 1/2 | 88 | 89 | 14 | |
48321 | SLM%ZR14 | 5 | 22 11/16 | 22 11/16 | 22 11/16 | 22 11/16 | 22 3/4 | 24 23/32 | 5 | |
48322 | SLM%ZR22 | 10 | 13 11/16 | 14 11/16 | 15 1/2 | 0 | ||||
48323 | SME%01 | 13 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 96 5/8 | 98 7/8 | 13 | |
48324 | SME%04 | 15 | 86 3/4 | 86 1/2 | 87 | 86 | 86 5/8 | 86 3/4 | 499 | |
48325 | SMG%04 | 50 | 105 3/4 | 105 | 105 3/4 | 0 | ||||
48326 | SMR%NA11 | 0 | 0 | |||||||
48327 | SMU%98 | 15 | 104 3/4 | 100 1/4 | 0 | |||||
48328 | SMU%A | 5 | 104 | 0 | ||||||
48329 | SNY%01 | 7 | 94 | 94 | 94 | 94 | 94 | 94 1/2 | 17 | |
48330 | SORTS%A09 | 0 | 0 | |||||||
48331 | SORTS%B09 | 0 | 0 | |||||||
48332 | SORTS%C11 | 0 | 0 | |||||||
48333 | SORTS%D09 | 0 | 0 | |||||||
48334 | SORTS%E12 | 0 | 0 | |||||||
48335 | SORTS%G10 | 0 | 0 | |||||||
48336 | SPF%00 | 5 | 102 3/4 | 102 5/8 | 102 3/4 | 102 5/8 | 102 1/2 | 102 3/4 | 20 | |
48337 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
48338 | SPTC%01 | 5 | 100 1/4 | 100 7/8 | 103 | 0 | ||||
48339 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
48340 | SPW%02 | 100 | 108 1/4 | 108 3/8 | 0 | |||||
48341 | SQA%01 | 2 | 99 | 96 1/8 | 0 | |||||
48342 | SQA%03 | 5 | 101 | 100 1/2 | 101 | 100 1/2 | 99 7/8 | 100 7/8 | 75 | |
48343 | SQA%99 | 5 | 102 | 101 1/8 | 102 | 101 1/8 | 101 3/8 | 103 | 11 | |
48344 | SRAC%05 | 8 | 98 | 92 3/8 | 0 | |||||
48345 | SRV%A | 6 | 102 1/2 | 101 3/4 | 0 | |||||
48346 | SSRC%03 | 30 | 100 | 99 1/2 | 102 | 0 | ||||
48347 | STK%15 | 1 | 122 1/2 | 122 | 123 | 122 | 122 | 123 1/4 | 7 | |
48348 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
48349 | STL%NA98 | 10 | 101 | 101 | 0 | |||||
48350 | STO%01 | 25 | 100 1/2 | 100 5/8 | 100 5/8 | 100 3/8 | 100 1/2 | 100 5/8 | 170 | |
48351 | STO%04 | 20 | 106 1/4 | 106 3/8 | 106 3/8 | 106 1/4 | 106 1/4 | 106 3/4 | 39 | |
48352 | STO%07 | 1 | 88 1/2 | 87 | 88 1/2 | 0 | ||||
48353 | STO%97 | 9 | 101 31/32 | 101 27/32 | 101 31/32 | 0 | ||||
48354 | STO%A02 | 23 | 103 | 102 7/8 | 103 | 102 3/4 | 102 7/8 | 103 | 207 | |
48355 | STO%A99 | 6 | 104 3/8 | 104 5/8 | 104 5/8 | 104 3/8 | 104 3/8 | 104 5/8 | 41 | |
48356 | STO%D98 | 10 | 106 5/8 | 106 3/4 | 107 | 106 5/8 | 106 5/8 | 107 | 37 | |
48357 | STO%J98 | 3 | 107 1/2 | 107 1/2 | 0 | |||||
48358 | STO%O02 | 36 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 105 1/8 | 105 3/8 | 86 | |
48359 | STO%S99 | 14 | 101 7/8 | 0 | ||||||
48360 | STO%S99. | 13 | 101 13/16 | 101 13/32 | 101 25/32 | 0 | ||||
48361 | STW%07 | 20 | 75 | 75 | 76 1/2 | 0 | ||||
48362 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
48363 | SUB%97 | 6 | 101 | 100 | 101 1/2 | 0 | ||||
48364 | SUN%01 | 28 | 101 5/8 | 102 1/4 | 105 | 0 | ||||
48365 | SUN%12 | 2 | 98 1/2 | 98 7/8 | 0 | |||||
48366 | SUN%16 | 3 | 107 | 105 5/8 | 109 1/8 | 0 | ||||
48367 | SUO%02 | 3 | 100 3/4 | 100 3/4 | 101 3/4 | 0 | ||||
48368 | SUOP%99 | 10 | 104 | 100 1/8 | 105 | 0 | ||||
48369 | SWED%10 | 9 | 133 | 108 1/2 | 0 | |||||
48370 | SWED%O97 | 25 | 107 | 100 | 109 1/2 | 0 | ||||
48371 | SWT%00 | 10 | 98 1/4 | 98 1/2 | 99 7/8 | 0 | ||||
48372 | SWT%01 | 3 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 98 1/2 | 100 1/4 | 3 | |
48373 | SWT%05 | 10 | 95 1/2 | 96 | 98 3/8 | 0 | ||||
48374 | SWT%15 | 25 | 96 3/4 | 96 | 100 | 0 | ||||
48375 | SWT%23 | 7 | 97 5/8 | 97 7/8 | 99 3/8 | 0 | ||||
48376 | SWT%25 | 5 | 94 | 93 7/8 | 0 | |||||
48377 | SWT%B | 10 | 94 3/4 | 94 1/2 | 95 1/4 | 0 | ||||
48378 | SWT%C | 48 | 100 1/2 | 100 1/4 | 101 1/2 | 0 | ||||
48379 | SWT%D | 10 | 98 | 97 | 98 | 97 | 97 | 98 1/2 | 16 | |
48380 | SWT%E | 6 | 99 1/2 | 99 | 99 1/2 | 99 | 99 1/2 | 100 1/2 | 38 | |
48381 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
48382 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
48383 | SWTC%99 | 0 | 90 | 0 | ||||||
48384 | SWY%01 | 3 | 110 1/8 | 110 | 112 | 0 | ||||
48385 | SWY%02 | 10 | 114 1/4 | 106 1/2 | 115 | 0 | ||||
48386 | SWY%04 | 50 | 109 1/8 | 109 | 109 7/8 | 0 | ||||
48387 | SWY%99 | 30 | 105 3/8 | 105 1/4 | 105 3/8 | 0 | ||||
48388 | SWY%F07 | 10 | 109 | 108 1/2 | 111 | 0 | ||||
48389 | SWY%M07 | 5 | 111 7/8 | 113 3/4 | 113 3/4 | 111 7/8 | 110 | 113 5/8 | 12 | |
48390 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
48391 | SZC%A | 5 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 5 | ||
48392 | T%02 | 10 | 101 5/8 | 102 3/8 | 102 1/2 | 101 5/8 | 101 7/8 | 102 3/8 | 97 | |
48393 | T%04 | 13 | 99 1/4 | 99 3/8 | 99 3/8 | 99 1/4 | 99 1/4 | 99 3/4 | 28 | |
48394 | T%06 | 3 | 103 7/8 | 103 3/8 | 103 7/8 | 0 | ||||
48395 | T%07 | 25 | 104 7/8 | 104 1/2 | 105 3/8 | 0 | ||||
48396 | T%22 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 | 103 1/2 | 5 | |
48397 | T%24 | 5 | 102 7/8 | 103 1/2 | 103 1/2 | 102 7/8 | 102 7/8 | 103 1/2 | 45 | |
48398 | T%25 | 40 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 104 7/8 | 105 3/8 | 40 | |
48399 | T%31 | 10 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 106 1/4 | 10 | |
48400 | T%98 | 10 | 98 1/8 | 98 | 98 1/8 | 98 | 98 1/8 | 98 1/2 | 38 | |
48401 | T%99 | 13 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 7/8 | 43 | |
48402 | T%A00 | 7 | 98 1/8 | 98 | 98 1/8 | 98 | 98 1/4 | 98 1/2 | 51 | |
48403 | T%A01 | 5 | 93 3/4 | 93 3/4 | 94 1/2 | 0 | ||||
48404 | T%F05 | 10 | 104 7/8 | 101 1/8 | 106 3/4 | 0 | ||||
48405 | T%M05 | 11 | 100 1/4 | 100 3/8 | 100 7/8 | 0 | ||||
48406 | T%O96 | 12 | 99 11/16 | 99 11/16 | 100 9/32 | 0 | ||||
48407 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
48408 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
48409 | TAP%01 | 50 | 100 1/4 | 98 7/8 | 101 | 0 | ||||
48410 | TAR%04 | 10 | 107 1/4 | 107 7/8 | 107 7/8 | 107 1/4 | 107 1/4 | 107 1/2 | 28 | |
48411 | TAS%19 | 2 | 58 | 58 | 60 7/8 | 0 | ||||
48412 | TAS%19. | 16 | 62 | 58 1/4 | 64 | 0 | ||||
48413 | TB%BAA | 280 | 4.84 | 4.84 | 14000 | |||||
48414 | TB%BBI | 1500 | 4.90 | 4.90 | 9382 | |||||
48415 | TB%BBIw | 195 | 5.06 | 0 | ||||||
48416 | TB%BKI | 3000 | 5.00 | 5.00 | 13150 | |||||
48417 | TB%BLG | 40 | 5.06 | 5.06 | 209 | |||||
48418 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
48419 | TB%BME | 4068 | 5.03 | 0 | ||||||
48420 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
48421 | TB%BNC | 5000 | 5.14 | 0 | ||||||
48422 | TB%BNCw | 200 | 5.14 | 0 | ||||||
48423 | TB%BOF | 100 | 5.10 | 0 | ||||||
48424 | TB%BOFw | 123 | 5.32 | 0 | ||||||
48425 | TB%BPH | 220 | 5.12 | 0 | ||||||
48426 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
48427 | TB%BRD | 153 | 5.11 | 0 | ||||||
48428 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
48429 | TB%BSB | 100 | 5.25 | 5.25 | 5000 | |||||
48430 | TB%BSBw | 100 | 5.52 | 0 | ||||||
48431 | TB%BTO | 500 | 5.23 | 5.23 | 2000 | |||||
48432 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
48433 | TB%BYI | 3000 | 4.48 | 0 | ||||||
48434 | TB%BZF | 50 | 5.00 | 0 | ||||||
48435 | TB%CAJ | 100 | 3.90 | 0 | ||||||
48436 | TB%CAJw | 0 | 0 | |||||||
48437 | TB%CBH | 761 | 4.91 | 0 | ||||||
48438 | TB%CCF | 100 | 4.68 | 0 | ||||||
48439 | TB%CCFw | 100 | 4.83 | 0 | ||||||
48440 | TB%CDD | 10 | 4.65 | 0 | ||||||
48441 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
48442 | TB%CEB | 50 | 5.06 | 0 | ||||||
48443 | TB%CEBw | 200 | 4.81 | 0 | ||||||
48444 | TB%CFI | 450 | 4.97 | 0 | ||||||
48445 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
48446 | TB%CGG | 100 | 5.20 | 0 | ||||||
48447 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
48448 | TB%CHE | 579 | 5.09 | 0 | ||||||
48449 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
48450 | TB%CJA | 25 | 5.10 | 0 | ||||||
48451 | TB%CJAw | 100 | 5.03 | 0 | ||||||
48452 | TB%CKH | 205 | 4.67 | 0 | ||||||
48453 | TB%CLF | 5000 | 4.82 | 4.82 | 5620 | |||||
48454 | TB%CMD | 3000 | 4.81 | 4.81 | 4000 | |||||
48455 | TB%CMDw | 500 | 5.05 | 0 | ||||||
48456 | TB%CNB | 5000 | 4.83 | 4.83 | 2000 | |||||
48457 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
48458 | TB%COE | 5000 | 4.89 | 4.89 | 330 | |||||
48459 | TB%CPG | 5000 | 4.79 | 4.79 | 5000 | |||||
48460 | TB%CPGw | 125 | 5.09 | 0 | ||||||
48461 | TB%CQEw | 0 | 5.05 | 0 | ||||||
48462 | TB%CRC | 5000 | 4.86 | 0 | ||||||
48463 | TB%CRCw | 800 | 5.19 | 0 | ||||||
48464 | TB%CSA | 9000 | 4.90 | 4.90 | 2382 | |||||
48465 | TB%CSAw | 220 | 5.23 | 0 | ||||||
48466 | TB%CTI | 5000 | 4.85 | 4.85 | 5000 | |||||
48467 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
48468 | TB%CUF | 1500 | 4.94 | 4.94 | 109 | |||||
48469 | TB%CUFw | 0 | 0 | |||||||
48470 | TB%CVD | 5000 | 5.00 | 4.99 | 5.00 | 4.99 | 14000 | |||
48471 | TB%CVDw | 200 | 5.27 | 0 | ||||||
48472 | TB%CWB | 627 | 4.96 | 0 | ||||||
48473 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
48474 | TB%CXJ | 40 | 4.90 | 0 | ||||||
48475 | TB%CXJw | 50 | 5.08 | 0 | ||||||
48476 | TB%CYH | 300 | 5.01 | 0 | ||||||
48477 | TB%CYHw | 0 | 5.09 | 0 | ||||||
48478 | TB%CZE | 1789 | 5.12 | 0 | ||||||
48479 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
48480 | TB%DAI | 1789 | 5.08 | 0 | ||||||
48481 | TB%DAIw | 0 | 5.18 | 0 | ||||||
48482 | TB%FVA | 0 | 0 | |||||||
48483 | TB%FWI | 2000 | 5.21 | 0 | ||||||
48484 | TB%KII | 0 | 0 | |||||||
48485 | TB%LBH | 0 | 0 | |||||||
48486 | TB%LEA | 0 | 0 | |||||||
48487 | TB%LHE | 0 | 0 | |||||||
48488 | TB%MEJ | 0 | 0 | |||||||
48489 | TB%MGF | 0 | 0 | |||||||
48490 | TB%NGE | 0 | 0 | |||||||
48491 | TB%NHC | 0 | 0 | |||||||
48492 | TB%NIA | 0 | 0 | |||||||
48493 | TB%ODI | 0 | 0 | |||||||
48494 | TB%PHA | 0 | 0 | |||||||
48495 | TB%SCB | 0 | 0 | |||||||
48496 | TB%TDF | 171 | 5.16 | 0 | ||||||
48497 | TB%TEC | 275 | 5.80 | 0 | ||||||
48498 | TB%TFA | 400 | 5.66 | 0 | ||||||
48499 | TB%UBHw | 0 | 0 | |||||||
48500 | TB%VDC | 1476 | 4.70 | 0 | ||||||
48501 | TB%VEJ | 1 | 5.15 | 0 | ||||||
48502 | TB%VEJw | 0 | 0 | |||||||
48503 | TB%VFH | 1 | 5.15 | 0 | ||||||
48504 | TB%VGF | 1 | 5.77 | 0 | ||||||
48505 | TB%VHD | 1 | 4.00 | 0 | ||||||
48506 | TB%VHDw | 0 | 0 | |||||||
48507 | TB%VIB | 1 | 4.80 | 0 | ||||||
48508 | TB%WBF | 30 | 5.55 | 0 | ||||||
48509 | TB%WCD | 500 | 5.47 | 0 | ||||||
48510 | TB%WDB | 1000 | 5.34 | 0 | ||||||
48511 | TB%WDBw | 0 | 0 | |||||||
48512 | TB%WEI | 630 | 5.37 | 0 | ||||||
48513 | TB%WFG | 815 | 5.32 | 0 | ||||||
48514 | TB%WGE | 183 | 5.35 | 0 | ||||||
48515 | TB%WHC | 55 | 5.30 | 0 | ||||||
48516 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
48517 | TB%XCC | 131 | 5.25 | 0 | ||||||
48518 | TB%XDA | 400 | 4.67 | 0 | ||||||
48519 | TB%XEH | 532 | 4.84 | 0 | ||||||
48520 | TB%XFF | 0 | 0 | |||||||
48521 | TB%XGD | 0 | 0 | |||||||
48522 | TB%XHB | 100 | 4.72 | 0 | ||||||
48523 | TB%XIJ | 100 | 4.82 | 0 | ||||||
48524 | TB%YBD | 710 | 4.83 | 10000 | ||||||
48525 | TB%YBDw | 0 | 0 | |||||||
48526 | TB%YCB | 1000 | 5.19 | 0 | ||||||
48527 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
48528 | TB%YDJ | 0 | 0 | |||||||
48529 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
48530 | TB%YEG | 100 | 4.83 | 0 | ||||||
48531 | TB%YEGw | 0 | 0 | |||||||
48532 | TB%YFE | 2249 | 4.50 | 0 | ||||||
48533 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
48534 | TB%YGC | 550 | 4.80 | 0 | ||||||
48535 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
48536 | TB%YHA | 190 | 4.76 | 0 | ||||||
48537 | TB%YHAw | 211 | 5.26 | 0 | ||||||
48538 | TB%YII | 1000 | 4.93 | 0 | ||||||
48539 | TB%ZBC | 235 | 5.01 | 0 | ||||||
48540 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
48541 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
48542 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
48543 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
48544 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
48545 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
48546 | TB%ZFD | 100 | 3.50 | 0 | ||||||
48547 | TB%ZGB | 370 | 5.00 | 0 | ||||||
48548 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
48549 | TB%ZIH | 4000 | 4.88 | 4.88 | 9000 | |||||
48550 | TBF | 5000 | 4.92 | 0 | ||||||
48551 | TBFw | 1000 | 5.03 | 0 | ||||||
48552 | TBK%X98 | 0 | 0 | |||||||
48553 | TBSED | 0 | 0 | |||||||
48554 | TBSFB | 0 | 0 | |||||||
48555 | TBY%V96 | 0 | 0 | |||||||
48556 | TBwA | 1000 | 5.32 | 0 | ||||||
48557 | TCC%02 | 0 | 0 | |||||||
48558 | TCF%D | 2 | 104 | 102 | 0 | |||||
48559 | TCF%E | 27 | 107 1/2 | 107 | 107 1/2 | 0 | ||||
48560 | TDY%99 | 3 | 99 3/8 | 99 3/8 | 100 | 0 | ||||
48561 | TDY%A04 | 1 | 102 3/4 | 0 | ||||||
48562 | TDY%A04. | 4 | 100 | 100 | 100 13/32 | 0 | ||||
48563 | TDY%C04 | 10 | 101 1/2 | 0 | ||||||
48564 | TDY%C04. | 4 | 99 15/16 | 99 15/16 | 100 1/32 | 0 | ||||
48565 | TED%02 | 25 | 97 | 96 3/8 | 97 1/4 | 0 | ||||
48566 | TED%03 | 25 | 97 7/8 | 97 7/8 | 99 7/8 | 0 | ||||
48567 | TEN%00 | 10 | 111 | 110 | 0 | |||||
48568 | TEN%01 | 10 | 108 1/2 | 107 3/8 | 111 1/2 | 0 | ||||
48569 | TEN%02 | 5 | 103 5/8 | 103 3/4 | 105 1/2 | 0 | ||||
48570 | TEN%08 | 4 | 112 7/8 | 115 | 0 | |||||
48571 | TEN%12 | 40 | 109 1/4 | 107 3/8 | 0 | |||||
48572 | TEN%98 | 10 | 105 1/8 | 104 | 105 1/2 | 0 | ||||
48573 | TEN%99 | 20 | 102 7/8 | 102 3/8 | 0 | |||||
48574 | TENCR%01 | 10 | 109 1/8 | 110 5/8 | 112 | 0 | ||||
48575 | TENCR%96 | 10 | 100 9/32 | 99 7/8 | 100 1/2 | 0 | ||||
48576 | TENCR%D97 | 45 | 104 | 102 1/2 | 105 5/8 | 0 | ||||
48577 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
48578 | TENP%97 | 25 | 100 1/4 | 100 1/4 | 100 15/16 | 0 | ||||
48579 | TENP%DC11 | 15 | 86 5/8 | 86 5/8 | 86 5/8 | 86 5/8 | 86 1/2 | 87 1/4 | 15 | |
48580 | TEP%01 | 5 | 99 5/8 | 99 5/8 | 0 | |||||
48581 | TEP%02 | 4 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 100 | 4 | |
48582 | TEP%03 | 5 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 98 5/8 | 99 5/8 | 5 | |
48583 | TERRA%05 | 0 | 0 | |||||||
48584 | TETR%11 | 40 | 105 5/8 | 105 | 110 | 0 | ||||
48585 | THC%02 | 15 | 107 1/2 | 106 | 109 3/8 | 0 | ||||
48586 | THC%03 | 50 | 104 1/2 | 103 1/4 | 106 3/8 | 0 | ||||
48587 | THC%D05 | 5 | 103 | 103 | 103 | 103 | 101 | 103 | 5 | |
48588 | THC%M05 | 100 | 108 5/8 | 108 1/4 | 109 | 0 | ||||
48589 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
48590 | TIGR%BM00 | 0 | 0 | |||||||
48591 | TIGR%BM01 | 0 | 0 | |||||||
48592 | TIGR%BM02 | 0 | 0 | |||||||
48593 | TIGR%BM03 | 0 | 0 | |||||||
48594 | TIGR%BM04 | 0 | 0 | |||||||
48595 | TIGR%BM05 | 0 | 0 | |||||||
48596 | TIGR%BM96 | 0 | 0 | |||||||
48597 | TIGR%BM97 | 0 | 0 | |||||||
48598 | TIGR%BM98 | 0 | 0 | |||||||
48599 | TIGR%BM99 | 0 | 0 | |||||||
48600 | TIGR%BN00 | 0 | 0 | |||||||
48601 | TIGR%BN01 | 0 | 0 | |||||||
48602 | TIGR%BN02 | 0 | 0 | |||||||
48603 | TIGR%BN03 | 0 | 0 | |||||||
48604 | TIGR%BN04 | 0 | 0 | |||||||
48605 | TIGR%BN05 | 0 | 0 | |||||||
48606 | TIGR%BN10 | 0 | 0 | |||||||
48607 | TIGR%BN96 | 0 | 0 | |||||||
48608 | TIGR%BN97 | 0 | 0 | |||||||
48609 | TIGR%BN98 | 0 | 0 | |||||||
48610 | TIGR%BN99 | 0 | 0 | |||||||
48611 | TIGR%EM00 | 0 | 0 | |||||||
48612 | TIGR%EM01 | 0 | 0 | |||||||
48613 | TIGR%EM02 | 0 | 0 | |||||||
48614 | TIGR%EM03 | 0 | 0 | |||||||
48615 | TIGR%EM04 | 0 | 0 | |||||||
48616 | TIGR%EM05 | 0 | 0 | |||||||
48617 | TIGR%EM06 | 0 | 0 | |||||||
48618 | TIGR%EM96 | 0 | 0 | |||||||
48619 | TIGR%EM97 | 0 | 0 | |||||||
48620 | TIGR%EM98 | 0 | 0 | |||||||
48621 | TIGR%EM99 | 0 | 0 | |||||||
48622 | TIGR%EN00 | 0 | 0 | |||||||
48623 | TIGR%EN01 | 0 | 0 | |||||||
48624 | TIGR%EN02 | 0 | 0 | |||||||
48625 | TIGR%EN03 | 0 | 0 | |||||||
48626 | TIGR%EN04 | 0 | 0 | |||||||
48627 | TIGR%EN05 | 0 | 0 | |||||||
48628 | TIGR%EN06 | 0 | 0 | |||||||
48629 | TIGR%EN11 | 0 | 0 | |||||||
48630 | TIGR%EN96 | 0 | 0 | |||||||
48631 | TIGR%EN97 | 0 | 0 | |||||||
48632 | TIGR%EN98 | 0 | 0 | |||||||
48633 | TIGR%EN99 | 0 | 0 | |||||||
48634 | TIGR%FM00 | 0 | 0 | |||||||
48635 | TIGR%FM01 | 0 | 0 | |||||||
48636 | TIGR%FM02 | 0 | 0 | |||||||
48637 | TIGR%FM03 | 0 | 0 | |||||||
48638 | TIGR%FM96 | 0 | 0 | |||||||
48639 | TIGR%FM97 | 0 | 0 | |||||||
48640 | TIGR%FM98 | 0 | 0 | |||||||
48641 | TIGR%FM99 | 0 | 0 | |||||||
48642 | TIGR%FN00 | 0 | 0 | |||||||
48643 | TIGR%FN01 | 0 | 0 | |||||||
48644 | TIGR%FN02 | 0 | 0 | |||||||
48645 | TIGR%FN96 | 0 | 0 | |||||||
48646 | TIGR%FN97 | 0 | 0 | |||||||
48647 | TIGR%FN98 | 0 | 0 | |||||||
48648 | TIGR%FN99 | 0 | 0 | |||||||
48649 | TIGR%FX03 | 0 | 0 | |||||||
48650 | TIGR%FY03 | 0 | 0 | |||||||
48651 | TIGR%GA00 | 0 | 0 | |||||||
48652 | TIGR%GA01 | 0 | 0 | |||||||
48653 | TIGR%GA02 | 0 | 0 | |||||||
48654 | TIGR%GA03 | 0 | 0 | |||||||
48655 | TIGR%GA04 | 0 | 0 | |||||||
48656 | TIGR%GA05 | 0 | 0 | |||||||
48657 | TIGR%GA06 | 0 | 0 | |||||||
48658 | TIGR%GA07 | 0 | 0 | |||||||
48659 | TIGR%GA08 | 0 | 0 | |||||||
48660 | TIGR%GA13 | 0 | 0 | |||||||
48661 | TIGR%GA96 | 0 | 0 | |||||||
48662 | TIGR%GA97 | 0 | 0 | |||||||
48663 | TIGR%GA98 | 0 | 0 | |||||||
48664 | TIGR%GA99 | 0 | 0 | |||||||
48665 | TIGR%GF00 | 0 | 0 | |||||||
48666 | TIGR%GF01 | 0 | 0 | |||||||
48667 | TIGR%GF02 | 0 | 0 | |||||||
48668 | TIGR%GF03 | 0 | 0 | |||||||
48669 | TIGR%GF04 | 0 | 0 | |||||||
48670 | TIGR%GF05 | 0 | 0 | |||||||
48671 | TIGR%GF06 | 0 | 0 | |||||||
48672 | TIGR%GF07 | 0 | 0 | |||||||
48673 | TIGR%GF08 | 0 | 0 | |||||||
48674 | TIGR%GF97 | 0 | 0 | |||||||
48675 | TIGR%GF98 | 0 | 0 | |||||||
48676 | TIGR%GF99 | 0 | 0 | |||||||
48677 | TIGR%HM00 | 0 | 0 | |||||||
48678 | TIGR%HM01 | 0 | 0 | |||||||
48679 | TIGR%HM02 | 0 | 0 | |||||||
48680 | TIGR%HM03 | 0 | 0 | |||||||
48681 | TIGR%HM96 | 0 | 0 | |||||||
48682 | TIGR%HM97 | 0 | 0 | |||||||
48683 | TIGR%HM98 | 0 | 0 | |||||||
48684 | TIGR%HM99 | 0 | 0 | |||||||
48685 | TIGR%HN00 | 0 | 0 | |||||||
48686 | TIGR%HN01 | 0 | 0 | |||||||
48687 | TIGR%HN02 | 0 | 0 | |||||||
48688 | TIGR%HN96 | 0 | 0 | |||||||
48689 | TIGR%HN97 | 0 | 0 | |||||||
48690 | TIGR%HN98 | 0 | 0 | |||||||
48691 | TIGR%HN99 | 0 | 0 | |||||||
48692 | TIGR%HX03 | 0 | 0 | |||||||
48693 | TIGR%HY03 | 0 | 0 | |||||||
48694 | TIGR%II03 | 0 | 0 | |||||||
48695 | TIGR%IM00 | 0 | 0 | |||||||
48696 | TIGR%IM01 | 0 | 0 | |||||||
48697 | TIGR%IM02 | 0 | 0 | |||||||
48698 | TIGR%IM03 | 0 | 0 | |||||||
48699 | TIGR%IM96 | 0 | 0 | |||||||
48700 | TIGR%IM97 | 0 | 0 | |||||||
48701 | TIGR%IM98 | 0 | 0 | |||||||
48702 | TIGR%IM99 | 0 | 0 | |||||||
48703 | TIGR%IN00 | 0 | 0 | |||||||
48704 | TIGR%IN01 | 0 | 0 | |||||||
48705 | TIGR%IN02 | 0 | 0 | |||||||
48706 | TIGR%IN03 | 0 | 0 | |||||||
48707 | TIGR%IN96 | 0 | 0 | |||||||
48708 | TIGR%IN97 | 0 | 0 | |||||||
48709 | TIGR%IN98 | 0 | 0 | |||||||
48710 | TIGR%IN99 | 0 | 0 | |||||||
48711 | TINT%BU96 | 0 | 0 | |||||||
48712 | TINT%BV97 | 0 | 0 | |||||||
48713 | TINT%BW97 | 0 | 0 | |||||||
48714 | TINT%BX98 | 0 | 0 | |||||||
48715 | TINT%BY98 | 0 | 0 | |||||||
48716 | TINT%BZ99 | 0 | 0 | |||||||
48717 | TINT%CA99 | 0 | 0 | |||||||
48718 | TINT%CB00 | 0 | 0 | |||||||
48719 | TINT%CC00 | 0 | 0 | |||||||
48720 | TINT%CD01 | 0 | 0 | |||||||
48721 | TINT%CE01 | 0 | 0 | |||||||
48722 | TINT%CF02 | 0 | 0 | |||||||
48723 | TINT%CG02 | 0 | 0 | |||||||
48724 | TINT%CH03 | 0 | 0 | |||||||
48725 | TINT%CJ03 | 0 | 0 | |||||||
48726 | TINT%CK04 | 0 | 0 | |||||||
48727 | TINT%CL04 | 0 | 0 | |||||||
48728 | TINT%CM05 | 0 | 0 | |||||||
48729 | TINT%CN05 | 0 | 0 | |||||||
48730 | TINT%CP06 | 0 | 0 | |||||||
48731 | TINT%CQ06 | 0 | 0 | |||||||
48732 | TINT%CR07 | 0 | 0 | |||||||
48733 | TINT%CS07 | 0 | 0 | |||||||
48734 | TINT%CT08 | 0 | 0 | |||||||
48735 | TINT%CU08 | 0 | 0 | |||||||
48736 | TINT%CV09 | 0 | 0 | |||||||
48737 | TINT%CW09 | 0 | 0 | |||||||
48738 | TINT%CX10 | 0 | 0 | |||||||
48739 | TINT%CY10 | 0 | 0 | |||||||
48740 | TINT%CZ11 | 0 | 0 | |||||||
48741 | TINT%DA11 | 0 | 0 | |||||||
48742 | TINT%DB12 | 0 | 0 | |||||||
48743 | TINT%DC12 | 0 | 0 | |||||||
48744 | TINT%DD13 | 0 | 0 | |||||||
48745 | TINT%DE13 | 0 | 0 | |||||||
48746 | TINT%DF14 | 0 | 0 | |||||||
48747 | TINT%DG14 | 0 | 0 | |||||||
48748 | TINT%DH15 | 0 | 0 | |||||||
48749 | TINT%FC96 | 0 | 0 | |||||||
48750 | TINT%FD96 | 0 | 0 | |||||||
48751 | TINT%FE97 | 0 | 0 | |||||||
48752 | TINT%FF97 | 0 | 0 | |||||||
48753 | TINT%FG98 | 0 | 0 | |||||||
48754 | TINT%FH98 | 0 | 0 | |||||||
48755 | TINT%FJ99 | 0 | 0 | |||||||
48756 | TINT%FK99 | 0 | 0 | |||||||
48757 | TINT%FL00 | 0 | 0 | |||||||
48758 | TINT%FM00 | 0 | 0 | |||||||
48759 | TINT%FN01 | 0 | 0 | |||||||
48760 | TINT%FP01 | 0 | 0 | |||||||
48761 | TINT%FQ02 | 0 | 0 | |||||||
48762 | TINT%FR02 | 0 | 0 | |||||||
48763 | TINT%FS03 | 0 | 0 | |||||||
48764 | TINT%FT03 | 0 | 0 | |||||||
48765 | TINT%FU04 | 0 | 0 | |||||||
48766 | TINT%FV04 | 0 | 0 | |||||||
48767 | TINT%FW05 | 0 | 0 | |||||||
48768 | TINT%FX05 | 0 | 0 | |||||||
48769 | TINT%FY06 | 0 | 0 | |||||||
48770 | TINT%FZ06 | 0 | 0 | |||||||
48771 | TINT%GA07 | 0 | 0 | |||||||
48772 | TINT%GB07 | 0 | 0 | |||||||
48773 | TINT%GC08 | 0 | 0 | |||||||
48774 | TINT%GD08 | 0 | 0 | |||||||
48775 | TINT%GE09 | 0 | 0 | |||||||
48776 | TINT%GF09 | 0 | 0 | |||||||
48777 | TINT%JT15 | 0 | 0 | |||||||
48778 | TINT%JU10 | 0 | 0 | |||||||
48779 | TINT%JV10 | 0 | 0 | |||||||
48780 | TINT%JW11 | 0 | 0 | |||||||
48781 | TINT%JX11 | 0 | 0 | |||||||
48782 | TINT%JY12 | 0 | 0 | |||||||
48783 | TINT%JZ12 | 0 | 0 | |||||||
48784 | TINT%KA13 | 0 | 0 | |||||||
48785 | TINT%KB13 | 0 | 0 | |||||||
48786 | TINT%KC14 | 0 | 0 | |||||||
48787 | TINT%KD14 | 0 | 0 | |||||||
48788 | TINT%KE15 | 0 | 0 | |||||||
48789 | TINT%KF15 | 0 | 0 | |||||||
48790 | TINT%KG16 | 0 | 0 | |||||||
48791 | TINT%KH16 | 0 | 0 | |||||||
48792 | TINT%KJ16 | 0 | 0 | |||||||
48793 | TINT%KK16 | 0 | 0 | |||||||
48794 | TINT%KL17 | 0 | 0 | |||||||
48795 | TINT%KM17 | 0 | 0 | |||||||
48796 | TINT%KN17 | 0 | 0 | |||||||
48797 | TINT%KP17 | 0 | 0 | |||||||
48798 | TINT%KQ18 | 0 | 0 | |||||||
48799 | TINT%KR18 | 0 | 0 | |||||||
48800 | TINT%KS18 | 0 | 0 | |||||||
48801 | TINT%KT18 | 0 | 0 | |||||||
48802 | TINT%KU19 | 0 | 0 | |||||||
48803 | TINT%KV19 | 0 | 0 | |||||||
48804 | TINT%KW19 | 0 | 0 | |||||||
48805 | TINT%KX19 | 0 | 0 | |||||||
48806 | TINT%KY20 | 0 | 0 | |||||||
48807 | TINT%KZ20 | 0 | 0 | |||||||
48808 | TINT%LA20 | 0 | 0 | |||||||
48809 | TINT%LB20 | 0 | 0 | |||||||
48810 | TINT%LC21 | 0 | 0 | |||||||
48811 | TINT%LD21 | 0 | 0 | |||||||
48812 | TINT%LE21 | 0 | 0 | |||||||
48813 | TJX%16 | 6 | 102 | 100 7/8 | 102 | 0 | ||||
48814 | TK%08 | 75 | 94 | 99 | 0 | |||||
48815 | TKYO%M97 | 20 | 100 3/4 | 100 | 102 1/2 | 0 | ||||
48816 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
48817 | TLX%B | 2 | 102 1/2 | 102 | 0 | |||||
48818 | TMM%00 | 5 | 96 | 95 5/8 | 97 | 0 | ||||
48819 | TMM%03 | 10 | 95 1/2 | 95 5/8 | 95 5/8 | 95 1/2 | 95 | 96 | 110 | |
48820 | TMS%03 | 2 | 111 1/4 | 110 1/2 | 115 | 0 | ||||
48821 | TN%A00 | 0 | 0 | |||||||
48822 | TN%A01 | 0 | 0 | |||||||
48823 | TN%A96 | 0 | 0 | |||||||
48824 | TN%A97 | 0 | 0 | |||||||
48825 | TN%A98 | 0 | 0 | |||||||
48826 | TN%A99 | 0 | 0 | |||||||
48827 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
48828 | TN%ADD | 80 | 102 63/64 | 102 13/16 | 103 | 0 | ||||
48829 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
48830 | TN%AHE | 105 | 106 7/8 | 106 43/64 | 106 27/32 | 0 | ||||
48831 | TN%AHH | 0 | 0 | |||||||
48832 | TN%B00 | 0 | 0 | |||||||
48833 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
48834 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
48835 | TN%B97 | 0 | 0 | |||||||
48836 | TN%B98 | 0 | 0 | |||||||
48837 | TN%B99 | 0 | 0 | |||||||
48838 | TN%BBG | 1250 | 100 29/32 | 100 | 100 3/64 | 0 | ||||
48839 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
48840 | TN%BE98 | 0 | 0 | |||||||
48841 | TN%BEJ | 17 | 103 13/32 | 103 13/32 | 103 13/16 | 104 | 15 | |||
48842 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
48843 | TN%BHD | 0 | 0 | |||||||
48844 | TN%BIB | 150 | 105 25/32 | 106 3/8 | 106 9/16 | 0 | ||||
48845 | TN%C00 | 0 | 0 | |||||||
48846 | TN%C01 | 0 | 0 | |||||||
48847 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
48848 | TN%C97 | 0 | 0 | |||||||
48849 | TN%C98 | 0 | 0 | |||||||
48850 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
48851 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
48852 | TN%CE96 | 0 | 0 | |||||||
48853 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
48854 | TN%CFG | 75 | 101 7/16 | 102 13/64 | 102 3/8 | 0 | ||||
48855 | TN%CHC | 25 | 100 | 100 3/64 | 100 9/64 | 0 | ||||
48856 | TN%D00 | 0 | 0 | |||||||
48857 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
48858 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
48859 | TN%D97 | 0 | 0 | |||||||
48860 | TN%D98 | 0 | 0 | |||||||
48861 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
48862 | TN%DBE | 100 | 105 3/8 | 104 63/64 | 105 11/64 | 0 | ||||
48863 | TN%DDA | 10 | 100 3/16 | 100 7/64 | 100 15/64 | 0 | ||||
48864 | TN%DF99 | 0 | 0 | |||||||
48865 | TN%DFF | 985 | 100 3/16 | 100 9/64 | 100 5/16 | 0 | ||||
48866 | TN%DGD | 128 | 100 3/4 | 100 25/32 | 100 31/32 | 0 | ||||
48867 | TN%DIJ | 5000 | 100 7/32 | 100 13/64 | 100 23/64 | 0 | ||||
48868 | TN%E97 | 0 | 0 | |||||||
48869 | TN%E98 | 0 | 0 | |||||||
48870 | TN%EEG | 5 | 100 33/64 | 100 7/16 | 100 39/64 | 0 | ||||
48871 | TN%EGC | 419 | 100 45/64 | 100 19/32 | 100 49/64 | 0 | ||||
48872 | TN%EHA | 5 | 102 23/64 | 102 23/64 | 102 11/64 | 102 23/64 | 200 | |||
48873 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
48874 | TN%F96 | 0 | 0 | |||||||
48875 | TN%F98 | 0 | 0 | |||||||
48876 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
48877 | TN%FB97 | 0 | 0 | |||||||
48878 | TN%FBC | 50 | 100 45/64 | 100 21/32 | 100 27/32 | 0 | ||||
48879 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
48880 | TN%FDI | 8 | 104 41/64 | 105 31/64 | 105 43/64 | 0 | ||||
48881 | TN%FF97 | 0 | 0 | |||||||
48882 | TN%FFD | 40 | 100 3/4 | 100 5/8 | 100 13/16 | 0 | ||||
48883 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
48884 | TN%FHJ | 3100 | 100 9/16 | 100 35/64 | 100 23/32 | 0 | ||||
48885 | TN%FI99 | 0 | 0 | |||||||
48886 | TN%FIH | 10 | 100 11/16 | 100 47/64 | 100 59/64 | 0 | ||||
48887 | TN%G97 | 0 | 0 | |||||||
48888 | TN%GBB | 0 | 0 | |||||||
48889 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
48890 | TN%GCJ | 11 | 99 61/64 | 99 29/32 | 100 5/64 | 0 | ||||
48891 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
48892 | TN%GEE | 600 | 100 29/64 | 100 3/32 | 100 9/32 | 0 | ||||
48893 | TN%GFC | 0 | 0 | |||||||
48894 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
48895 | TN%GGA | 170 | 99 29/32 | 99 15/16 | 100 7/64 | 0 | ||||
48896 | TN%GI97 | 10 | 99 | 0 | ||||||
48897 | TN%GIG | 15000 | 99 25/32 | 99 55/64 | 100 3/64 | 0 | ||||
48898 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
48899 | TN%H98 | 0 | 0 | |||||||
48900 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
48901 | TN%HBA | 10 | 98 21/32 | 99 23/32 | 99 29/32 | 0 | ||||
48902 | TN%HD97 | 0 | 0 | |||||||
48903 | TN%HDG | 167 | 100 1/16 | 100 3/64 | 100 7/32 | 0 | ||||
48904 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
48905 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
48906 | TN%HHH | 120 | 99 63/64 | 100 9/32 | 100 29/64 | 0 | ||||
48907 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
48908 | TN%JB97 | 0 | 0 | |||||||
48909 | TN%JBI | 100 | 100 | 100 9/32 | 100 29/64 | 0 | ||||
48910 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
48911 | TN%JCG | 25 | 100 17/32 | 100 5/8 | 100 13/16 | 0 | ||||
48912 | TN%JD98 | 0 | 0 | |||||||
48913 | TN%JDE | 45 | 99 3/8 | 99 47/64 | 99 59/64 | 0 | ||||
48914 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
48915 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
48916 | TN%JGH | 27 | 99 23/64 | 99 23/64 | 99 7/64 | 99 19/64 | 8 | |||
48917 | TN%JI98 | 10 | 98 27/32 | 0 | ||||||
48918 | TN%JID | 45 | 98 5/8 | 99 1/64 | 99 13/64 | 0 | ||||
48919 | TN%K97 | 10 | 108 | 0 | ||||||
48920 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
48921 | TN%KCE | 10 | 99 1/32 | 98 63/64 | 99 5/32 | 0 | ||||
48922 | TN%KD00 | 10 | 96 7/16 | 0 | ||||||
48923 | TN%KDC | 10 | 97 15/16 | 97 15/16 | 97 13/16 | 98 | 2520 | |||
48924 | TN%KF98 | 0 | 0 | |||||||
48925 | TN%KFH | 2 | 99 | 98 7/8 | 99 1/16 | 0 | ||||
48926 | TN%KG96 | 0 | 0 | |||||||
48927 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
48928 | TN%LB98 | 0 | 0 | |||||||
48929 | TN%LBF | 25 | 99 5/16 | 99 3/16 | 99 23/64 | 0 | ||||
48930 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
48931 | TN%LDB | 114 | 98 15/16 | 98 3/4 | 98 15/16 | 0 | ||||
48932 | TN%LFG | 16 | 98 31/32 | 98 7/8 | 99 3/64 | 0 | ||||
48933 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
48934 | TN%LHC | 93 | 96 9/32 | 96 9/64 | 96 5/16 | 0 | ||||
48935 | TN%MBE | 115 | 97 13/32 | 97 57/64 | 98 5/64 | 0 | ||||
48936 | TN%MDA | 5 | 97 7/8 | 97 27/32 | 98 1/64 | 0 | ||||
48937 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
48938 | TN%MF98 | 10 | 96 31/32 | 0 | ||||||
48939 | TN%MFF | 40 | 97 1/32 | 97 43/64 | 97 55/64 | 0 | ||||
48940 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
48941 | TN%MGD | 363 | 99 3/4 | 99 29/32 | 100 | 0 | ||||
48942 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
48943 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
48944 | TN%N98 | 0 | 0 | |||||||
48945 | TN%NBD | 0 | 98 5/8 | 98 19/64 | 98 31/64 | 0 | ||||
48946 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
48947 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
48948 | TN%NDJ | 0 | 98 5/32 | 98 15/64 | 98 27/64 | 0 | ||||
48949 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
48950 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
48951 | TN%NFE | 125 | 98 1/32 | 97 27/32 | 98 1/32 | 0 | ||||
48952 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
48953 | TN%NGC | 10 | 99 41/64 | 99 23/32 | 99 7/8 | 0 | ||||
48954 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
48955 | TN%NHA | 15 | 94 21/64 | 96 7/16 | 96 5/8 | 0 | ||||
48956 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
48957 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
48958 | TN%PB99 | 0 | 0 | |||||||
48959 | TN%PBB | 300 | 99 1/16 | 98 53/64 | 99 | 0 | ||||
48960 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
48961 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
48962 | TN%PDH | 125 | 99 19/32 | 99 5/8 | 99 13/16 | 0 | ||||
48963 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
48964 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
48965 | TN%PF99 | 0 | 0 | |||||||
48966 | TN%PFC | 1 | 100 27/32 | 100 27/32 | 101 1/32 | 101 7/32 | 30 | |||
48967 | TN%PG97 | 0 | 0 | |||||||
48968 | TN%PGA | 3000 | 100 35/64 | 100 31/64 | 100 21/32 | 0 | ||||
48969 | TN%PH04 | 0 | 0 | |||||||
48970 | TN%PHI | 3000 | 104 5/8 | 104 25/64 | 104 37/64 | 0 | ||||
48971 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
48972 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
48973 | TN%QA99 | 0 | 0 | |||||||
48974 | TN%QB99 | 0 | 0 | |||||||
48975 | TN%QBA | 130 | 101 7/16 | 101 7/16 | 101 37/64 | 101 3/4 | 1000 | |||
48976 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
48977 | TN%QCIw | 0 | 0 | |||||||
48978 | TN%QDG | 20 | 101 15/32 | 101 39/64 | 101 25/32 | 0 | ||||
48979 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
48980 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
48981 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
48982 | TN%QFB | 7 | 101 43/64 | 101 29/32 | 102 5/64 | 0 | ||||
48983 | TN%QG97 | 0 | 0 | |||||||
48984 | TN%QGJ | 30 | 100 3/4 | 100 43/64 | 100 55/64 | 0 | ||||
48985 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
48986 | TN%QHH | 100 | 104 15/32 | 104 13/32 | 104 19/32 | 0 | ||||
48987 | TN%QI96 | 0 | 0 | |||||||
48988 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
48989 | TN%R96 | 0 | 0 | |||||||
48990 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
48991 | TN%RB99 | 0 | 0 | |||||||
48992 | TN%RBJ | 15 | 102 1/8 | 101 61/64 | 102 1/8 | 0 | ||||
48993 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
48994 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
48995 | TN%RD99 | 0 | 0 | |||||||
48996 | TN%RDF | 44 | 102 53/64 | 102 43/64 | 102 55/64 | 0 | ||||
48997 | TN%REC | 0 | 100 11/32 | 0 | ||||||
48998 | TN%RF99 | 0 | 0 | |||||||
48999 | TN%RFA | 50 | 103 1/4 | 103 43/64 | 103 55/64 | 0 | ||||
49000 | TN%RG97 | 0 | 0 | |||||||
49001 | TN%RGI | 15 | 101 7/16 | 101 11/16 | 101 55/64 | 0 | ||||
49002 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
49003 | TN%RHG | 700 | 108 3/4 | 108 9/32 | 108 15/32 | 0 | ||||
49004 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
49005 | TN%RIE | 10 | 100 9/16 | 100 13/64 | 100 21/64 | 0 | ||||
49006 | TN%RWD | 0 | 0 | |||||||
49007 | TN%S96 | 0 | 0 | |||||||
49008 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
49009 | TN%SB99 | 0 | 0 | |||||||
49010 | TN%SBI | 700 | 104 51/64 | 0 | ||||||
49011 | TN%SC96 | 0 | 0 | |||||||
49012 | TN%SD99 | 0 | 0 | |||||||
49013 | TN%SDE | 0 | 103 7/64 | 104 33/64 | 104 45/64 | 0 | ||||
49014 | TN%SE97 | 0 | 0 | |||||||
49015 | TN%SEB | 60 | 100 11/16 | 100 9/16 | 100 23/32 | 0 | ||||
49016 | TN%SEC | 0 | 0 | |||||||
49017 | TN%SF00 | 0 | 0 | |||||||
49018 | TN%SFJ | 0 | 103 29/32 | 104 19/32 | 104 25/32 | 0 | ||||
49019 | TN%SGH | 0 | 101 31/64 | 101 23/32 | 101 29/32 | 0 | ||||
49020 | TN%SH05 | 0 | 0 | |||||||
49021 | TN%SHF | 0 | 106 1/8 | 106 3/64 | 106 15/64 | 0 | ||||
49022 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
49023 | TN%SID | 0 | 100 19/32 | 100 1/2 | 100 43/64 | 0 | ||||
49024 | TN%SYI | 0 | 0 | |||||||
49025 | TN%TB00 | 0 | 0 | |||||||
49026 | TN%TBH | 3 | 102 1/8 | 102 25/32 | 102 61/64 | 0 | ||||
49027 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
49028 | TN%TCF | 105 | 100 17/32 | 100 31/64 | 100 21/32 | 0 | ||||
49029 | TN%TD00 | 0 | 0 | |||||||
49030 | TN%TDD | 10 | 102 11/32 | 102 1/64 | 102 13/64 | 0 | ||||
49031 | TN%TDDw | 0 | 0 | |||||||
49032 | TN%TE97 | 0 | 0 | |||||||
49033 | TN%TEA | 50 | 100 9/16 | 100 15/32 | 100 41/64 | 0 | ||||
49034 | TN%TEAw | 0 | 0 | |||||||
49035 | TN%TF00 | 0 | 0 | |||||||
49036 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
49037 | TN%TFJ | 0 | 0 | |||||||
49038 | TN%TFZ | 25 | 101 5/32 | 101 41/64 | 101 53/64 | 0 | ||||
49039 | TN%TG98 | 0 | 0 | |||||||
49040 | TN%TGG | 0 | 100 25/64 | 100 21/64 | 100 33/64 | 0 | ||||
49041 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
49042 | TN%THE | 21 | 99 57/64 | 99 43/64 | 99 55/64 | 0 | ||||
49043 | TN%TI97 | 10 | 101 11/32 | 0 | ||||||
49044 | TN%TIC | 165 | 100 21/64 | 100 1/4 | 100 7/16 | 0 | ||||
49045 | TN%TQE | 0 | 0 | |||||||
49046 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
49047 | TN%UB00 | 0 | 0 | |||||||
49048 | TN%UBF | 25 | 98 45/64 | 100 5/64 | 100 17/64 | 0 | ||||
49049 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
49050 | TN%UCD | 1000 | 99 7/8 | 100 1/32 | 100 13/64 | 0 | ||||
49051 | TN%UCDw | 0 | 0 | |||||||
49052 | TN%UD00 | 0 | 0 | |||||||
49053 | TN%UDB | 110 | 97 27/32 | 98 13/16 | 99 | 0 | ||||
49054 | TN%UE97 | 0 | 0 | |||||||
49055 | TN%UEI | 1000 | 100 7/32 | 100 3/16 | 100 11/32 | 0 | ||||
49056 | TN%UF00 | 0 | 0 | |||||||
49057 | TN%UFG | 290 | 100 5/16 | 100 9/64 | 100 1/4 | 0 | ||||
49058 | TN%UFZ | 50 | 98 9/32 | 99 19/32 | 99 25/32 | 0 | ||||
49059 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
49060 | TN%UGE | 75 | 99 25/32 | 99 27/32 | 100 1/32 | 0 | ||||
49061 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
49062 | TN%UHC | 25 | 97 21/64 | 97 21/64 | 99 19/32 | 99 25/32 | 100 | |||
49063 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
49064 | TN%UIA | 15 | 100 1/8 | 100 15/64 | 100 27/64 | 0 | ||||
49065 | TN%UWJ | 200 | 102 25/32 | 101 39/64 | 101 25/32 | 0 | ||||
49066 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
49067 | TN%VB00 | 0 | 0 | |||||||
49068 | TN%VBE | 0 | 98 9/16 | 99 63/64 | 100 5/32 | 0 | ||||
49069 | TN%VBEw | 0 | 0 | |||||||
49070 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
49071 | TN%VCC | 15 | 100 1/8 | 100 1/16 | 100 1/4 | 0 | ||||
49072 | TN%VD00 | 0 | 0 | |||||||
49073 | TN%VDA | 50 | 98 25/64 | 99 17/32 | 99 23/32 | 0 | ||||
49074 | TN%VE97 | 0 | 0 | |||||||
49075 | TN%VEH | 60 | 99 7/8 | 99 15/16 | 100 7/64 | 0 | ||||
49076 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
49077 | TN%VEI | 10 | 102 13/32 | 102 25/64 | 102 9/16 | 0 | ||||
49078 | TN%VF00 | 0 | 0 | |||||||
49079 | TN%VFF | 5000 | 96 35/64 | 98 11/64 | 98 23/64 | 0 | ||||
49080 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
49081 | TN%VG98 | 0 | 0 | |||||||
49082 | TN%VGD | 75 | 99 3/16 | 99 3/64 | 99 7/32 | 0 | ||||
49083 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
49084 | TN%VH05 | 0 | 0 | |||||||
49085 | TN%VHB | 4000 | 95 5/16 | 95 5/16 | 95 5/16 | 95 1/2 | 180 | |||
49086 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
49087 | TN%VIJ | 0 | 99 5/8 | 99 37/64 | 99 49/64 | 0 | ||||
49088 | TN%VKE | 0 | 0 | |||||||
49089 | TN%VNI | 0 | 103 1/4 | 103 27/64 | 0 | |||||
49090 | TN%VWI | 100 | 102 27/32 | 102 53/64 | 103 | 0 | ||||
49091 | TN%W96 | 0 | 0 | |||||||
49092 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
49093 | TN%WBD | 2000 | 96 19/32 | 97 41/64 | 97 53/64 | 0 | ||||
49094 | TN%WC97 | 10 | 99 13/32 | 0 | ||||||
49095 | TN%WCB | 50 | 99 43/64 | 99 3/8 | 99 9/16 | 0 | ||||
49096 | TN%WCBw | 110 | 100 | 0 | ||||||
49097 | TN%WD00 | 0 | 0 | |||||||
49098 | TN%WDJ | 0 | 95 5/8 | 97 9/64 | 97 21/64 | 0 | ||||
49099 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
49100 | TN%WE98 | 0 | 0 | |||||||
49101 | TN%WEG | 20 | 98 9/16 | 98 15/16 | 99 1/8 | 0 | ||||
49102 | TN%WEGw | 0 | 0 | |||||||
49103 | TN%WEH | 20 | 104 13/16 | 104 5/8 | 104 13/16 | 0 | ||||
49104 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
49105 | TN%WFE | 1000 | 96 33/64 | 96 33/64 | 96 27/64 | 96 39/64 | 270 | |||
49106 | TN%WFEw | 0 | 0 | |||||||
49107 | TN%WG99 | 0 | 0 | |||||||
49108 | TN%WGC | 400 | 97 31/32 | 97 49/64 | 97 15/16 | 0 | ||||
49109 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
49110 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
49111 | TN%WHA | 1000 | 91 5/16 | 93 47/64 | 93 29/32 | 0 | ||||
49112 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
49113 | TN%WKD | 0 | 0 | |||||||
49114 | TN%WNH | 422 | 105 5/32 | 105 41/64 | 105 13/16 | 0 | ||||
49115 | TN%WWH | 3500 | 105 7/16 | 105 35/64 | 105 47/64 | 0 | ||||
49116 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
49117 | TN%XB01 | 0 | 0 | |||||||
49118 | TN%XBC | 78 | 97 5/32 | 97 29/64 | 97 21/32 | 0 | ||||
49119 | TN%XC98 | 0 | 0 | |||||||
49120 | TN%XCA | 75 | 100 | 100 3/8 | 100 9/16 | 0 | ||||
49121 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
49122 | TN%XDI | 0 | 100 9/32 | 100 17/64 | 100 15/32 | 0 | ||||
49123 | TN%XE98 | 0 | 0 | |||||||
49124 | TN%XEF | 5 | 99 29/32 | 99 31/32 | 100 5/32 | 0 | ||||
49125 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
49126 | TN%XEG | 75 | 110 1/32 | 106 5/64 | 106 17/64 | 0 | ||||
49127 | TN%XF01 | 0 | 0 | |||||||
49128 | TN%XFD | 45 | 98 45/64 | 99 51/64 | 99 63/64 | 0 | ||||
49129 | TN%XG99 | 0 | 0 | |||||||
49130 | TN%XGB | 15 | 99 7/8 | 100 11/16 | 100 7/8 | 0 | ||||
49131 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
49132 | TN%XH06 | 0 | 0 | |||||||
49133 | TN%XHJ | 20 | 101 21/32 | 102 7/64 | 102 19/64 | 0 | ||||
49134 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
49135 | TN%XI98 | 0 | 0 | |||||||
49136 | TN%XIH | 444 | 99 45/64 | 100 9/64 | 100 21/64 | 0 | ||||
49137 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
49138 | TN%XNG | 300 | 107 19/32 | 107 5/32 | 107 11/32 | 0 | ||||
49139 | TN%XQJ | 0 | 0 | |||||||
49140 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
49141 | TN%XWG | 40 | 104 15/32 | 104 15/32 | 104 25/32 | 104 61/64 | 10 | |||
49142 | TN%YB01 | 0 | 0 | |||||||
49143 | TN%YB96 | 0 | 0 | |||||||
49144 | TN%YBB | 115 | 100 9/32 | 100 45/64 | 100 57/64 | 0 | ||||
49145 | TN%YBZ | 150 | 99 31/32 | 0 | ||||||
49146 | TN%YC98 | 0 | 0 | |||||||
49147 | TN%YCJ | 191 | 100 1/32 | 100 17/32 | 100 23/32 | 0 | ||||
49148 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
49149 | TN%YD01 | 0 | 0 | |||||||
49150 | TN%YDH | 15 | 99 7/8 | 101 3/16 | 101 3/8 | 0 | ||||
49151 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
49152 | TN%YE06 | 10 | 101 15/16 | 0 | ||||||
49153 | TN%YEE | 30 | 102 1/8 | 102 61/64 | 103 9/64 | 0 | ||||
49154 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
49155 | TN%YEF | 5500 | 104 17/32 | 104 17/32 | 104 25/32 | 104 31/32 | 20 | |||
49156 | TN%YF98 | 0 | 0 | |||||||
49157 | TN%YFC | 0 | 100 11/16 | 100 17/32 | 100 23/32 | 0 | ||||
49158 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
49159 | TN%YG01 | 0 | 0 | |||||||
49160 | TN%YGA | 0 | 101 5/8 | 101 3/16 | 101 3/8 | 0 | ||||
49161 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
49162 | TN%YH99 | 0 | 0 | |||||||
49163 | TN%YHI | 250 | 99 5/8 | 99 45/64 | 99 57/64 | 0 | ||||
49164 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
49165 | TN%YKB | 105 | 100 3/4 | 100 5/8 | 100 51/64 | 0 | ||||
49166 | TN%YNF | 90 | 105 63/64 | 106 13/16 | 107 | 0 | ||||
49167 | TN%YTC | 180 | 101 53/64 | 101 27/64 | 101 37/64 | 0 | ||||
49168 | TN%YWF | 0 | 108 13/32 | 108 29/64 | 108 41/64 | 0 | ||||
49169 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
49170 | TN%ZB97 | 0 | 0 | |||||||
49171 | TN%ZB98 | 0 | 0 | |||||||
49172 | TN%ZBA | 1 | 102 | 99 61/64 | 100 9/64 | 0 | ||||
49173 | TN%ZBZ | 600 | 100 7/32 | 100 5/16 | 100 31/64 | 0 | ||||
49174 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
49175 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
49176 | TN%ZCI | 0 | 100 5/32 | 100 23/32 | 100 29/32 | 0 | ||||
49177 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
49178 | TN%ZD | 0 | 0 | |||||||
49179 | TN%ZEE | 250 | 108 1/8 | 108 25/64 | 108 37/64 | 0 | ||||
49180 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
49181 | TN%ZKA | 0 | 103 5/16 | 102 15/16 | 103 7/64 | 0 | ||||
49182 | TN%ZNE | 0 | 106 63/64 | 107 15/16 | 108 7/64 | 0 | ||||
49183 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
49184 | TN%ZSD | 0 | 0 | |||||||
49185 | TN%ZTB | 45 | 102 19/32 | 102 29/64 | 102 41/64 | 0 | ||||
49186 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
49187 | TN%ZXC | 85 | 104 5/16 | 105 15/32 | 105 21/32 | 0 | ||||
49188 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
49189 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
49190 | TNA%05 | 0 | 0 | |||||||
49191 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
49192 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
49193 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
49194 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
49195 | TNG | 0 | 100 45/64 | 0 | ||||||
49196 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49197 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
49198 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
49199 | TNP%U99 | 0 | 0 | |||||||
49200 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
49201 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49202 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
49203 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49204 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
49205 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
49206 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49207 | TNSBI | 0 | 0 | |||||||
49208 | TNSDE | 0 | 0 | |||||||
49209 | TNSEB | 0 | 0 | |||||||
49210 | TNSFJ | 0 | 0 | |||||||
49211 | TNSGH | 0 | 0 | |||||||
49212 | TNSHF | 0 | 0 | |||||||
49213 | TNSID | 0 | 0 | |||||||
49214 | TNSPH | 0 | 0 | |||||||
49215 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
49216 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
49217 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
49218 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
49219 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
49220 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49221 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
49222 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
49223 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
49224 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
49225 | TNTCF | 0 | 0 | |||||||
49226 | TNTDD | 0 | 0 | |||||||
49227 | TNTDDw | 0 | 0 | |||||||
49228 | TNTEA | 0 | 0 | |||||||
49229 | TNTFI | 0 | 0 | |||||||
49230 | TNTGG | 0 | 0 | |||||||
49231 | TNTQE | 0 | 0 | |||||||
49232 | TNwI | 0 | 0 | |||||||
49233 | TNwI% | 0 | 0 | |||||||
49234 | TOL%03 | 10 | 104 1/2 | 105 1/8 | 105 1/8 | 104 1/2 | 104 5/8 | 106 3/8 | 34 | |
49235 | TOL%04 | 1 | 97 | 97 | 100 | 0 | ||||
49236 | TOS%02 | 10 | 111 | 0 | ||||||
49237 | TOS%97 | 10 | 100 1/2 | 99 5/8 | 0 | |||||
49238 | TPRN%19 | 0 | 0 | |||||||
49239 | TPRN%A00 | 0 | 0 | |||||||
49240 | TPRN%A01 | 0 | 0 | |||||||
49241 | TPRN%A20 | 0 | 0 | |||||||
49242 | TPRN%A21 | 0 | 0 | |||||||
49243 | TPRN%AA14 | 0 | 0 | |||||||
49244 | TPRN%AA15 | 0 | 0 | |||||||
49245 | TPRN%AQ19 | 0 | 0 | |||||||
49246 | TPRN%B00 | 0 | 0 | |||||||
49247 | TPRN%B01 | 0 | 0 | |||||||
49248 | TPRN%B99 | 0 | 0 | |||||||
49249 | TPRN%C00 | 0 | 0 | |||||||
49250 | TPRN%C01 | 0 | 0 | |||||||
49251 | TPRN%D00 | 0 | 0 | |||||||
49252 | TPRN%D01 | 0 | 0 | |||||||
49253 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
49254 | TPRN%F20 | 0 | 0 | |||||||
49255 | TPRN%F21 | 0 | 0 | |||||||
49256 | TPRN%M20 | 0 | 0 | |||||||
49257 | TPRN%M21 | 0 | 0 | |||||||
49258 | TPX%00 | 5 | 94 7/8 | 93 | 95 1/4 | 0 | ||||
49259 | TPX%00. | 10 | 94 1/4 | 93 | 94 1/2 | 0 | ||||
49260 | TRV%97 | 10 | 100 3/16 | 100 3/16 | 100 9/16 | 0 | ||||
49261 | TRV%99 | 2 | 102 | 102 1/8 | 105 | 0 | ||||
49262 | TSO%00 | 34 | 102 1/2 | 102 | 103 1/8 | 0 | ||||
49263 | TSO%DC01 | 10 | 102 1/4 | 102 | 102 1/4 | 0 | ||||
49264 | TTG%00 | 10 | 101 1/8 | 100 | 103 1/2 | 0 | ||||
49265 | TTI%02 | 4 | 100 3/4 | 100 | 100 3/4 | 100 | 100 3/8 | 100 5/8 | 187 | |
49266 | TVA%00 | 50 | 99 | 97 5/8 | 98 7/8 | 0 | ||||
49267 | TVA%01 | 0 | 0 | |||||||
49268 | TVA%03 | 20 | 96 1/2 | 96 | 96 1/2 | 96 | 96 1/8 | 96 1/2 | 70 | |
49269 | TVA%05 | 25 | 96 | 95 | 0 | |||||
49270 | TVA%24 | 7 | 101 | 100 7/8 | 101 | 100 7/8 | 100 3/4 | 101 | 80 | |
49271 | TVA%25 | 0 | 82 | 0 | ||||||
49272 | TVA%29 | 10 | 106 3/8 | 106 1/2 | 106 1/2 | 106 3/8 | 106 3/8 | 106 7/8 | 57 | |
49273 | TVA%34 | 1 | 102 | 102 | 102 | 102 | 101 3/8 | 102 | 8 | |
49274 | TVA%36 | 0 | 65 | 0 | ||||||
49275 | TVA%42 | 25 | 106 | 106 1/2 | 109 | 0 | ||||
49276 | TVA%44 | 15 | 100 3/4 | 100 5/8 | 101 | 0 | ||||
49277 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
49278 | TVA%97 | 5 | 99 3/4 | 100 | 100 1/32 | 0 | ||||
49279 | TVA%A01 | 0 | 0 | |||||||
49280 | TVA%A02 | 10 | 100 3/8 | 99 3/4 | 100 3/8 | 0 | ||||
49281 | TVA%A99 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 5 | |
49282 | TVA%D22 | 23 | 101 1/2 | 101 1/4 | 101 5/8 | 0 | ||||
49283 | TVA%D43 | 15 | 91 3/8 | 90 | 0 | |||||
49284 | TVA%D96 | 100 | 99 3/4 | 99 5/8 | 99 15/16 | 0 | ||||
49285 | TVA%J02 | 10 | 99 3/8 | 99 3/8 | 100 1/8 | 0 | ||||
49286 | TVA%J43 | 6 | 95 5/8 | 95 1/8 | 96 1/4 | 0 | ||||
49287 | TVA%M98 | 2 | 98 3/4 | 98 | 99 | 0 | ||||
49288 | TVA%O01 | 20 | 101 1/4 | 101 1/8 | 103 1/4 | 0 | ||||
49289 | TVA%O99 | 6 | 104 1/8 | 104 | 106 1/2 | 0 | ||||
49290 | TVA%S01 | 20 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 | 101 3/4 | 20 | |
49291 | TVA%S22 | 3 | 100 1/8 | 100 1/2 | 100 1/2 | 100 1/8 | 100 1/8 | 100 5/8 | 53 | |
49292 | TVA%S98 | 15 | 99 1/4 | 98 3/8 | 0 | |||||
49293 | TVA%S99. | 5 | 100 | 100 | 100 1/16 | 0 | ||||
49294 | TWA%C | 4 | 99 7/8 | 100 | 100 | 99 7/8 | 99 7/8 | 155 | ||
49295 | TWI%00 | 1 | 106 | 106 1/2 | 111 | 0 | ||||
49296 | TWX%00 | 10 | 103 1/8 | 102 1/2 | 103 5/8 | 0 | ||||
49297 | TWX%04 | 15 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 | 102 3/8 | 25 | |
49298 | TWX%05 | 3 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/4 | 101 1/8 | 3 | |
49299 | TWX%06 | 10 | 102 | 101 7/8 | 102 3/8 | 0 | ||||
49300 | TWX%07 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 3/4 | 102 1/2 | 5 | |
49301 | TWX%08 | 10 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 97 | 97 5/8 | 10 | |
49302 | TWX%16 | 5 | 96 1/8 | 97 | 0 | |||||
49303 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
49304 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
49305 | TWX%23 | 10 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 108 1/8 | 35 | |
49306 | TWX%26 | 100 | 94 3/4 | 93 | 97 | 0 | ||||
49307 | TWX%98 | 5 | 101 3/8 | 101 1/4 | 101 5/8 | 101 1/4 | 101 1/4 | 101 5/8 | 52 | |
49308 | TWX%A | 10 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 | 30 | |
49309 | TWX%J13 | 10 | 107 5/8 | 107 3/4 | 109 | 0 | ||||
49310 | TWX%ZR13 | 67 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 | 67 | |
49311 | TWX%ZR36 | 100 | 16 1/2 | 16 7/8 | 0 | |||||
49312 | TWXE%08 | 5 | 93 1/4 | 95 3/4 | 96 7/8 | 0 | ||||
49313 | TXCP%03 | 23 | 108 | 108 1/4 | 109 7/8 | 0 | ||||
49314 | TXCP%10 | 10 | 115 3/8 | 107 1/8 | 117 1/4 | 0 | ||||
49315 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
49316 | TXCP%96 | 50 | 100 11/32 | 100 5/32 | 100 3/8 | 0 | ||||
49317 | TXCP%97 | 50 | 102 1/2 | 102 3/8 | 103 | 0 | ||||
49318 | TXCP%98 | 10 | 103 1/4 | 102 | 0 | |||||
49319 | TXCP%D99 | 3 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 106 5/8 | 108 1/2 | 3 | |
49320 | TXCP%J00 | 2 | 100 1/4 | 100 1/4 | 102 | 0 | ||||
49321 | TXCP%J99 | 3 | 103 | 101 3/8 | 0 | |||||
49322 | TXCP%M00 | 25 | 109 | 108 1/8 | 110 7/8 | 0 | ||||
49323 | TXF%00 | 5 | 96 | 0 | ||||||
49324 | TXF%97 | 5 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 | 95 1/4 | 45 | |
49325 | TXF%99 | 3 | 89 | 89 | 89 | 89 | 87 | 89 1/2 | 3 | |
49326 | TYMC%97 | 0 | 100 | 0 | ||||||
49327 | TZC%05 | 25 | 102 1/2 | 104 1/8 | 108 | 0 | ||||
49328 | UAL%04 | 10 | 117 | 116 3/8 | 117 1/4 | 0 | ||||
49329 | UAL%14 | 6 | 129 | 0 | ||||||
49330 | UCC%16 | 3 | 102 3/8 | 101 1/2 | 102 3/4 | 0 | ||||
49331 | UCU%11 | 20 | 118 | 118 | 0 | |||||
49332 | UIS%00 | 16 | 98 1/4 | 97 3/4 | 98 1/2 | 97 3/4 | 98 1/4 | 98 1/2 | 167 | |
49333 | UIS%06 | 25 | 125 | 124 | 125 | 124 | 124 | 126 | 65 | |
49334 | UIS%NA97 | 30 | 109 9/16 | 109 9/16 | 109 9/16 | 109 9/16 | 109 5/32 | 45 | ||
49335 | ULI%A | 0 | 70 | 0 | ||||||
49336 | UMC%05 | 0 | 0 | |||||||
49337 | UN%C01 | 0 | 0 | |||||||
49338 | UNBK%01 | 3 | 98 | 0 | ||||||
49339 | UNC%03 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 99 1/8 | 10 | |
49340 | UNC%06 | 3 | 94 | 92 1/2 | 94 | 0 | ||||
49341 | URS%04 | 2 | 90 1/8 | 91 1/2 | 0 | |||||
49342 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
49343 | US%A00 | 0 | 0 | |||||||
49344 | US%AGA | 0 | 0 | |||||||
49345 | US%AUG03 | 0 | 0 | |||||||
49346 | US%AUG04 | 0 | 0 | |||||||
49347 | US%AUG05 | 0 | 0 | |||||||
49348 | US%AUG08 | 0 | 0 | |||||||
49349 | US%AUG13 | 0 | 0 | |||||||
49350 | US%AUG14 | 0 | 0 | |||||||
49351 | US%AUG15 | 0 | 0 | |||||||
49352 | US%AUG17 | 0 | 0 | |||||||
49353 | US%AUG19 | 0 | 0 | |||||||
49354 | US%AUG20 | 0 | 0 | |||||||
49355 | US%AUG21 | 0 | 0 | |||||||
49356 | US%AUG22 | 0 | 0 | |||||||
49357 | US%AUG23 | 0 | 0 | |||||||
49358 | US%AUG25 | 0 | 0 | |||||||
49359 | US%AUG26 | 0 | 0 | |||||||
49360 | US%AUGX01 | 0 | 0 | |||||||
49361 | US%AUGY01 | 0 | 0 | |||||||
49362 | US%BEG | 0 | 0 | |||||||
49363 | US%BF | 0 | 0 | |||||||
49364 | US%BGB | 0 | 98 9/32 | 98 15/32 | 0 | |||||
49365 | US%BPB | 0 | 0 | |||||||
49366 | US%BRH | 0 | 0 | |||||||
49367 | US%BSF | 0 | 0 | |||||||
49368 | US%BUA | 0 | 105 1/64 | 105 5/16 | 105 1/2 | 0 | ||||
49369 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
49370 | US%BWG | 170 | 100 1/16 | 100 1/16 | 100 1/4 | 0 | ||||
49371 | US%BXE | 100 | 103 1/4 | 104 5/32 | 104 11/32 | 0 | ||||
49372 | US%BZJ | 1 | 105 9/16 | 106 55/64 | 107 3/64 | 0 | ||||
49373 | US%CCJ | 0 | 108 13/32 | 110 3/32 | 110 9/32 | 0 | ||||
49374 | US%CE | 0 | 0 | |||||||
49375 | US%CEF | 10 | 111 25/32 | 111 5/8 | 111 13/16 | 0 | ||||
49376 | US%CGA | 0 | 114 5/16 | 114 15/32 | 114 21/32 | 0 | ||||
49377 | US%CHI | 0 | 0 | |||||||
49378 | US%CJE | 0 | 0 | |||||||
49379 | US%CKB | 0 | 122 13/16 | 122 59/64 | 123 7/64 | 0 | ||||
49380 | US%CLJ | 0 | 0 | |||||||
49381 | US%CMH | 0 | 132 9/32 | 132 29/64 | 0 | |||||
49382 | US%CNF | 0 | 0 | |||||||
49383 | US%CPA | 200 | 122 15/32 | 121 1/2 | 121 11/16 | 0 | ||||
49384 | US%CQI | 0 | 0 | |||||||
49385 | US%CRG | 0 | 0 | |||||||
49386 | US%CSE | 0 | 140 25/32 | 140 15/16 | 141 1/8 | 0 | ||||
49387 | US%CTC | 8000 | 120 11/32 | 120 35/64 | 120 47/64 | 0 | ||||
49388 | US%CUJ | 0 | 126 57/64 | 127 5/64 | 0 | |||||
49389 | US%CVH | 0 | 148 47/64 | 150 5/16 | 150 1/2 | 0 | ||||
49390 | US%CWF | 0 | 129 1/32 | 129 7/32 | 0 | |||||
49391 | US%CXD | 0 | 141 9/32 | 140 23/32 | 140 29/32 | 0 | ||||
49392 | US%CYB | 0 | 153 3/32 | 153 9/32 | 0 | |||||
49393 | US%CZI | 0 | 135 13/32 | 135 37/64 | 0 | |||||
49394 | US%DAC | 0 | 127 | 125 31/32 | 126 5/32 | 0 | ||||
49395 | US%DBA | 4 | 128 25/32 | 127 11/16 | 127 7/8 | 0 | ||||
49396 | US%DCI | 11 | 121 15/16 | 122 3/64 | 122 15/64 | 0 | ||||
49397 | US%DDG | 2 | 123 3/16 | 122 41/64 | 122 53/64 | 0 | ||||
49398 | US%DEE | 0 | 125 5/8 | 125 23/64 | 125 35/64 | 0 | ||||
49399 | US%DFB | 0 | 139 37/64 | 141 59/64 | 142 7/64 | 0 | ||||
49400 | US%DGJ | 0 | 129 3/4 | 130 5/32 | 130 11/32 | 0 | ||||
49401 | US%DHH | 0 | 135 3/4 | 134 17/32 | 134 23/32 | 0 | ||||
49402 | US%DJD | 0 | 153 61/64 | 154 9/64 | 0 | |||||
49403 | US%DKA | 0 | 144 3/32 | 143 41/64 | 143 53/64 | 0 | ||||
49404 | US%DLI | 0 | 148 7/32 | 148 25/64 | 0 | |||||
49405 | US%DMG | 8000 | 131 7/8 | 131 17/32 | 131 23/32 | 0 | ||||
49406 | US%DNE | 0 | 140 3/16 | 142 9/16 | 142 3/4 | 0 | ||||
49407 | US%DPJ | 450 | 145 29/32 | 145 7/16 | 145 5/8 | 0 | ||||
49408 | US%DQH | 0 | 134 27/64 | 135 9/32 | 135 15/32 | 0 | ||||
49409 | US%DRF | 0 | 127 39/64 | 127 51/64 | 0 | |||||
49410 | US%DSD | 0 | 139 3/16 | 139 3/8 | 0 | |||||
49411 | US%DTB | 480 | 131 3/4 | 131 3/8 | 131 9/16 | 0 | ||||
49412 | US%DUI | 45 | 120 27/64 | 119 15/32 | 119 43/64 | 0 | ||||
49413 | US%DVG | 100 | 126 | 124 51/64 | 124 63/64 | 0 | ||||
49414 | US%DWE | 350 | 104 5/32 | 103 11/32 | 103 35/64 | 0 | ||||
49415 | US%DXC | 515 | 101 61/64 | 106 | 106 13/64 | 0 | ||||
49416 | US%DYA | 0 | 119 5/32 | 119 39/64 | 119 13/16 | 0 | ||||
49417 | US%DZH | 250 | 120 17/32 | 121 3/64 | 121 1/4 | 0 | ||||
49418 | US%EAB | 20 | 127 7/8 | 124 7/64 | 124 19/64 | 0 | ||||
49419 | US%EBJ | 0 | 123 3/4 | 122 7/8 | 123 3/64 | 0 | ||||
49420 | US%ECH | 0 | 121 35/64 | 121 3/4 | 0 | |||||
49421 | US%EDF | 1000 | 112 3/4 | 113 9/64 | 113 21/64 | 0 | ||||
49422 | US%EED | 875 | 118 7/8 | 117 35/64 | 117 47/64 | 0 | ||||
49423 | US%EFA | 6 | 120 1/16 | 120 31/64 | 120 43/64 | 0 | ||||
49424 | US%EGI | 325 | 122 1/32 | 120 37/64 | 120 49/64 | 0 | ||||
49425 | US%EHG | 50 | 111 5/16 | 110 33/64 | 110 45/64 | 0 | ||||
49426 | US%EJC | 0 | 114 25/32 | 113 15/32 | 113 21/32 | 0 | ||||
49427 | US%EKJ | 1000 | 113 1/8 | 113 35/64 | 113 47/64 | 0 | ||||
49428 | US%ELH | 1000 | 110 5/64 | 112 1/8 | 112 21/64 | 0 | ||||
49429 | US%EMF | 1000 | 104 5/32 | 103 13/32 | 103 39/64 | 0 | ||||
49430 | US%END | 1000 | 105 11/16 | 107 57/64 | 108 3/32 | 0 | ||||
49431 | US%EPI | 10 | 98 35/64 | 101 61/64 | 102 5/32 | 0 | ||||
49432 | US%EQG | 800 | 92 33/64 | 91 15/32 | 91 43/64 | 0 | ||||
49433 | US%ESC | 500 | 116 9/16 | 106 31/32 | 107 11/64 | 0 | ||||
49434 | US%ETA | 500 | 106 | 108 21/32 | 108 55/64 | 0 | ||||
49435 | US%ETAw | 0 | 0 | |||||||
49436 | US%EVF | 500 | 96 5/16 | 99 21/32 | 99 55/64 | 0 | ||||
49437 | US%EWD | 350 | 89 1/64 | 89 1/64 | 88 15/16 | 89 1/8 | 500 | |||
49438 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
49439 | US%EXB | 100 | 98 19/64 | 98 19/64 | 98 49/64 | 98 31/32 | 500 | |||
49440 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
49441 | US%F00 | 0 | 0 | |||||||
49442 | US%FEB01 | 0 | 0 | |||||||
49443 | US%FEB02 | 0 | 0 | |||||||
49444 | US%FEB03 | 0 | 0 | |||||||
49445 | US%FEB06 | 0 | 0 | |||||||
49446 | US%FEB07 | 0 | 0 | |||||||
49447 | US%FEB10 | 0 | 0 | |||||||
49448 | US%FEB15 | 0 | 0 | |||||||
49449 | US%FEB16 | 0 | 0 | |||||||
49450 | US%FEB19 | 0 | 0 | |||||||
49451 | US%FEB20 | 0 | 0 | |||||||
49452 | US%FEB21 | 0 | 0 | |||||||
49453 | US%FEB23 | 0 | 0 | |||||||
49454 | US%FEB25 | 0 | 0 | |||||||
49455 | US%FEB26 | 0 | 0 | |||||||
49456 | US%GDH | 0 | 0 | |||||||
49457 | US%MAY01 | 0 | 0 | |||||||
49458 | US%MAY03 | 0 | 0 | |||||||
49459 | US%MAY04 | 0 | 0 | |||||||
49460 | US%MAY09 | 0 | 0 | |||||||
49461 | US%MAY10 | 0 | 0 | |||||||
49462 | US%MAY11 | 0 | 0 | |||||||
49463 | US%MAY14 | 0 | 0 | |||||||
49464 | US%MAY16 | 0 | 0 | |||||||
49465 | US%MAY17 | 0 | 0 | |||||||
49466 | US%MAY18 | 0 | 0 | |||||||
49467 | US%MAY20 | 0 | 0 | |||||||
49468 | US%MAY21 | 0 | 0 | |||||||
49469 | US%NOV01 | 0 | 0 | |||||||
49470 | US%NOV02 | 0 | 0 | |||||||
49471 | US%NOV03 | 0 | 0 | |||||||
49472 | US%NOV04 | 0 | 0 | |||||||
49473 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
49474 | US%NOV08 | 0 | 0 | |||||||
49475 | US%NOV09 | 0 | 0 | |||||||
49476 | US%NOV10 | 0 | 0 | |||||||
49477 | US%NOV11 | 0 | 0 | |||||||
49478 | US%NOV12 | 0 | 0 | |||||||
49479 | US%NOV14 | 0 | 0 | |||||||
49480 | US%NOV15 | 0 | 0 | |||||||
49481 | US%NOV16 | 0 | 0 | |||||||
49482 | US%NOV18 | 0 | 0 | |||||||
49483 | US%NOV21 | 0 | 0 | |||||||
49484 | US%NOV22 | 0 | 0 | |||||||
49485 | US%NOV24 | 0 | 0 | |||||||
49486 | US%NOV98 | 0 | 0 | |||||||
49487 | US%SDC | 0 | 0 | |||||||
49488 | US%X05 | 0 | 0 | |||||||
49489 | US%X98 | 0 | 0 | |||||||
49490 | US%Y05 | 0 | 0 | |||||||
49491 | USG%04 | 4 | 99 | 0 | ||||||
49492 | USG%05 | 5 | 102 | 99 | 0 | |||||
49493 | USH | 0 | 119 5/16 | 0 | ||||||
49494 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
49495 | USH%E08 | 0 | 0 | |||||||
49496 | USM%A | 15 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 34 | 15 | |
49497 | USS%DC | 0 | 0 | |||||||
49498 | USSDC | 0 | 0 | |||||||
49499 | USW%01 | 0 | 0 | |||||||
49500 | USW%ZR11 | 60 | 35 1/2 | 34 3/4 | 0 | |||||
49501 | UTH%99 | 25 | 103 | 97 | 0 | |||||
49502 | UTX%ZR97 | 25 | 93 1/4 | 94 1/2 | 0 | |||||
49503 | VCM%D | 10 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 110 1/2 | 10 | |
49504 | VCM%E | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 104 1/2 | 10 | |
49505 | VCM%F | 3 | 100 | 100 | 0 | |||||
49506 | VHI%ZR07 | 5 | 44 | 35 | 45 | 0 | ||||
49507 | VIA%D | 0 | 50 | 150 | 0 | |||||
49508 | VIA%G | 5 | 98 1/2 | 96 | 98 1/2 | 0 | ||||
49509 | VIA%H | 0 | 94 | 0 | ||||||
49510 | VIA%I | 0 | 90 | 0 | ||||||
49511 | VIA%X03 | 10 | 89 7/8 | 90 | 91 1/2 | 0 | ||||
49512 | VIA%Y03 | 3 | 90 1/4 | 90 | 90 1/4 | 90 | 90 1/4 | 92 1/8 | 13 | |
49513 | VOX%A | 0 | 0 | |||||||
49514 | VRY%08 | 4 | 88 3/4 | 88 3/4 | 92 | 0 | ||||
49515 | VRY%08. | 1 | 88 3/4 | 88 3/4 | 90 7/8 | 0 | ||||
49516 | VW%03 | 9 | 89 | 87 3/8 | 91 | 0 | ||||
49517 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
49518 | W%18 | 5 | 110 | 106 1/2 | 113 1/2 | 0 | ||||
49519 | WALB%05 | 11 | 100 1/4 | 100 1/4 | 0 | |||||
49520 | WBB%00 | 10 | 101 7/8 | 101 1/2 | 102 1/2 | 101 1/2 | 101 1/4 | 101 7/8 | 250 | |
49521 | WBB%03 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 | 100 1/2 | 100 3/4 | 55 | |
49522 | WBB%06 | 5 | 96 1/2 | 96 1/2 | 96 1/2 | 96 | 96 1/8 | 96 1/2 | 146 | |
49523 | WBC%02 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 10 | ||
49524 | WBN%02 | 9 | 111 1/2 | 110 1/2 | 111 1/2 | 0 | ||||
49525 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
49526 | WHO%03 | 4 | 160 | 168 | 0 | |||||
49527 | WHR%ZR11 | 5 | 39 | 39 | 39 | 39 | 39 | 40 | ||
49528 | WHX%03 | 5 | 96 | 95 1/2 | 96 1/4 | 95 1/2 | 95 5/8 | 96 | 432 | |
49529 | WIR%A | 5 | 99 | 99 | 99 | 99 | 99 | 100 | 5 | |
49530 | WIST%07 | 10 | 99 | 99 | 100 1/4 | 0 | ||||
49531 | WMS%02 | 10 | 104 1/2 | 105 | 0 | |||||
49532 | WMX%18 | 2 | 106 | 106 | 0 | |||||
49533 | WMX%DC05 | 12 | 94 | 94 | 95 | 93 1/2 | 94 | 97 1/2 | 94 | |
49534 | WMX%ZR01 | 4 | 114 | 0 | ||||||
49535 | WMX%ZR12 | 25 | 39 1/2 | 38 7/8 | 40 | 0 | ||||
49536 | WNH%04 | 3 | 93 1/8 | 94 | 0 | |||||
49537 | WOA%04 | 5 | 79 1/2 | 79 1/2 | 79 1/2 | 79 1/2 | 79 | 82 | 5 | |
49538 | WOL%02 | 25 | 103 | 103 | 103 | 103 | 101 | 105 | 25 | |
49539 | WOL%B | 2 | 100 1/4 | 100 1/4 | 101 1/4 | 0 | ||||
49540 | WON%00 | 4 | 74 | 74 | 74 | 74 | 74 | 76 | 4 | |
49541 | WRC%03 | 4 | 99 | 99 1/2 | 99 1/2 | 99 | 99 | 101 | 10 | |
49542 | WSO%C | 0 | 0 | |||||||
49543 | X%17 | 5 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/2 | 96 1/2 | 97 | 25 | |
49544 | X%97 | 7 | 102 | 101 1/8 | 102 | 0 | ||||
49545 | X%J01 | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 95 | 20 | |
49546 | X%ZR05 | 3 | 49 1/4 | 49 1/4 | 0 | |||||
49547 | XONCP%05 | 5 | 95 | 93 1/8 | 96 7/8 | 0 | ||||
49548 | XPN%A | 500 | 101 | 97 | 101 | 0 | ||||
49549 | XRXCR%99 | 10 | 107 3/4 | 106 7/8 | 108 | 0 | ||||
49550 | XTO%03 | 8 | 109 | 108 | 110 1/2 | 0 | ||||
49551 | XYZ% | 0 | 0 | |||||||
49552 | YPF%02 | 0 | 0 | |||||||
49553 | ZAP%01 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 95 1/2 | 102 | 5 | |
49554 | ZAP%01. | 0 | 95 1/4 | 102 1/2 | 0 | |||||
49555 | ZAP%97 | 21 | 101 | 100 3/8 | 101 5/8 | 0 | ||||
49556 | ZAP%97. | 50 | 102 | 100 1/8 | 107 | 0 | ||||
49557 | ZC%AAA | 0 | 27 13/16 | 28 | 0 | |||||
49558 | ZC%AAE | 0 | 0 | |||||||
49559 | ZC%AAG | 0 | 0 | |||||||
49560 | ZC%ABI | 0 | 58 25/32 | 58 31/32 | 0 | |||||
49561 | ZC%ACA | 0 | 0 | |||||||
49562 | ZC%ACG | 28 | 27 63/64 | 26 45/64 | 26 57/64 | 0 | ||||
49563 | ZC%ADE | 308 | 54 25/64 | 56 25/32 | 56 63/64 | 0 | ||||
49564 | ZC%AEC | 0 | 26 13/64 | 26 3/8 | 0 | |||||
49565 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
49566 | ZC%AF | 0 | 0 | |||||||
49567 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
49568 | ZC%AFJ | 0 | 25 41/64 | 25 53/64 | 0 | |||||
49569 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
49570 | ZC%AGH | 10 | 53 43/64 | 55 57/64 | 56 5/64 | 0 | ||||
49571 | ZC%AHF | 0 | 25 17/64 | 25 15/32 | 0 | |||||
49572 | ZC%AHJ | 0 | 99 17/32 | 99 21/32 | 0 | |||||
49573 | ZC%AJB | 0 | 54 15/32 | 54 21/32 | 0 | |||||
49574 | ZC%AJF | 0 | 96 55/64 | 97 1/32 | 0 | |||||
49575 | ZC%AKC | 0 | 95 29/64 | 95 41/64 | 0 | |||||
49576 | ZC%AKI | 0 | 24 11/32 | 24 35/64 | 0 | |||||
49577 | ZC%ALA | 0 | 94 3/64 | 94 15/64 | 0 | |||||
49578 | ZC%ALG | 0 | 23 3/8 | 23 9/16 | 0 | |||||
49579 | ZC%AME | 0 | 22 61/64 | 23 5/32 | 0 | |||||
49580 | ZC%AMI | 0 | 92 37/64 | 92 49/64 | 0 | |||||
49581 | ZC%ANC | 0 | 21 25/32 | 21 31/32 | 0 | |||||
49582 | ZC%ANG | 0 | 91 7/32 | 91 25/64 | 0 | |||||
49583 | ZC%APB | 0 | 88 29/32 | 89 49/64 | 89 61/64 | 0 | ||||
49584 | ZC%APH | 0 | 21 | 21 7/32 | 0 | |||||
49585 | ZC%AQF | 0 | 20 21/32 | 20 27/32 | 0 | |||||
49586 | ZC%AQJ | 0 | 88 3/8 | 88 9/16 | 0 | |||||
49587 | ZC%ARD | 0 | 19 15/16 | 20 9/64 | 0 | |||||
49588 | ZC%ARH | 0 | 86 63/64 | 87 11/64 | 0 | |||||
49589 | ZC%ASB | 0 | 19 15/64 | 19 7/16 | 0 | |||||
49590 | ZC%ASF | 0 | 85 37/64 | 85 49/64 | 0 | |||||
49591 | ZC%ATD | 0 | 84 13/64 | 84 25/64 | 0 | |||||
49592 | ZC%ATJ | 0 | 18 29/32 | 19 3/32 | 0 | |||||
49593 | ZC%AUA | 34 | 78 7/64 | 82 7/8 | 83 1/16 | 0 | ||||
49594 | ZC%AUG | 0 | 18 9/16 | 18 49/64 | 0 | |||||
49595 | ZC%AVE | 0 | 18 | 18 13/64 | 0 | |||||
49596 | ZC%AVI | 0 | 81 33/64 | 81 45/64 | 0 | |||||
49597 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
49598 | ZC%AWC | 0 | 17 11/16 | 17 57/64 | 0 | |||||
49599 | ZC%AWG | 0 | 80 1/4 | 80 7/16 | 0 | |||||
49600 | ZC%AXA | 0 | 17 25/64 | 17 37/64 | 0 | |||||
49601 | ZC%AXE | 0 | 78 7/8 | 79 1/16 | 0 | |||||
49602 | ZC%AYC | 28 | 77 13/32 | 77 21/32 | 77 27/32 | 0 | ||||
49603 | ZC%AYI | 0 | 17 7/64 | 17 21/64 | 0 | |||||
49604 | ZC%AZF | 0 | 16 31/64 | 16 11/16 | 0 | |||||
49605 | ZC%AZJ | 12 | 76 7/16 | 76 3/8 | 76 35/64 | 0 | ||||
49606 | ZC%BAD | 14 | 73 1/32 | 75 5/32 | 75 23/64 | 0 | ||||
49607 | ZC%BBB | 21 | 73 5/32 | 73 57/64 | 74 3/32 | 0 | ||||
49608 | ZC%BBH | 0 | 16 1/8 | 16 21/64 | 0 | |||||
49609 | ZC%BCF | 0 | 14 29/32 | 15 37/64 | 15 25/32 | 0 | ||||
49610 | ZC%BCJ | 10 | 74 7/64 | 72 43/64 | 72 55/64 | 0 | ||||
49611 | ZC%BDD | 0 | 0 | |||||||
49612 | ZC%BDH | 0 | 70 3/8 | 70 9/16 | 0 | |||||
49613 | ZC%BEF | 30 | 66 23/32 | 69 17/64 | 69 15/32 | 0 | ||||
49614 | ZC%BRJ | 0 | 0 | |||||||
49615 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
49616 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
49617 | ZC%BVA | 11 | 97 3/4 | 98 3/16 | 98 11/32 | 0 | ||||
49618 | ZC%BWI | 100 | 93 35/64 | 95 35/64 | 95 23/32 | 0 | ||||
49619 | ZC%BXG | 42 | 91 21/32 | 92 39/64 | 92 51/64 | 0 | ||||
49620 | ZC%BYE | 1200 | 89 37/64 | 89 27/32 | 90 1/32 | 0 | ||||
49621 | ZC%BZB | 20 | 84 17/32 | 86 63/64 | 87 11/64 | 0 | ||||
49622 | ZC%CAF | 10 | 83 11/64 | 84 17/64 | 84 15/32 | 0 | ||||
49623 | ZC%CBD | 25 | 74 25/64 | 81 35/64 | 81 47/64 | 0 | ||||
49624 | ZC%CCB | 49 | 77 27/32 | 78 31/32 | 79 5/32 | 0 | ||||
49625 | ZC%CDJ | 8 | 73 7/32 | 76 31/64 | 76 21/32 | 0 | ||||
49626 | ZC%CEH | 11 | 69 3/4 | 74 3/64 | 74 15/64 | 0 | ||||
49627 | ZC%CFE | 500 | 69 17/32 | 71 19/32 | 71 25/32 | 0 | ||||
49628 | ZC%CGC | 10 | 66 3/16 | 69 5/16 | 69 33/64 | 0 | ||||
49629 | ZC%CHA | 12 | 65 3/64 | 66 7/8 | 67 1/16 | 0 | ||||
49630 | ZC%CJG | 10 | 63 37/64 | 64 5/8 | 64 13/16 | 0 | ||||
49631 | ZC%CKD | 20 | 59 11/64 | 62 11/64 | 62 23/64 | 0 | ||||
49632 | ZC%CLB | 0 | 60 3/32 | 60 9/32 | 0 | |||||
49633 | ZC%CMJ | 150 | 55 19/32 | 57 7/8 | 58 1/16 | 0 | ||||
49634 | ZC%CNH | 10 | 52 63/64 | 55 15/16 | 56 1/8 | 0 | ||||
49635 | ZC%CPC | 35 | 52 3/64 | 53 7/8 | 54 1/16 | 0 | ||||
49636 | ZC%CQA | 20 | 49 1/8 | 52 1/32 | 52 7/32 | 0 | ||||
49637 | ZC%CRI | 22 | 47 49/64 | 50 7/64 | 50 9/32 | 0 | ||||
49638 | ZC%CSG | 5 | 45 9/16 | 48 23/64 | 48 17/32 | 0 | ||||
49639 | ZC%CTE | 5 | 46 31/32 | 46 31/32 | 46 5/8 | 46 13/16 | 14 | |||
49640 | ZC%CUB | 10 | 39 7/64 | 44 63/64 | 45 11/64 | 0 | ||||
49641 | ZC%CVJ | 0 | 41 27/64 | 43 9/32 | 43 15/32 | 0 | ||||
49642 | ZC%CWH | 32 | 39 51/64 | 41 47/64 | 41 59/64 | 0 | ||||
49643 | ZC%CXF | 5 | 42 23/64 | 40 7/32 | 40 25/64 | 0 | ||||
49644 | ZC%CYD | 30 | 36 13/64 | 39 9/32 | 39 15/32 | 0 | ||||
49645 | ZC%CZA | 0 | 37 27/32 | 38 1/32 | 0 | |||||
49646 | ZC%DAE | 11 | 33 7/16 | 36 31/64 | 36 43/64 | 0 | ||||
49647 | ZC%DBC | 28 | 33 17/64 | 34 41/64 | 34 53/64 | 0 | ||||
49648 | ZC%DCA | 75 | 31 17/64 | 33 23/64 | 33 35/64 | 0 | ||||
49649 | ZC%DDI | 20 | 29 47/64 | 32 5/64 | 32 17/64 | 0 | ||||
49650 | ZC%DEG | 14 | 29 7/64 | 30 59/64 | 31 7/64 | 0 | ||||
49651 | ZC%DFD | 6 | 28 13/32 | 29 13/16 | 30 | 0 | ||||
49652 | ZC%DGB | 18 | 27 11/32 | 28 11/16 | 28 7/8 | 0 | ||||
49653 | ZC%DHJ | 69 | 26 15/64 | 27 21/32 | 27 27/32 | 0 | ||||
49654 | ZC%FAC | 0 | 0 | |||||||
49655 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
49656 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
49657 | ZC%FDG | 80 | 99 15/32 | 99 35/64 | 99 21/32 | 0 | ||||
49658 | ZC%FEE | 20 | 92 59/64 | 96 7/8 | 97 3/64 | 0 | ||||
49659 | ZC%FFB | 3100 | 92 13/32 | 94 3/64 | 94 15/64 | 0 | ||||
49660 | ZC%FGJ | 12 | 91 1/64 | 91 7/32 | 91 13/32 | 0 | ||||
49661 | ZC%FHH | 6 | 85 59/64 | 88 7/16 | 88 39/64 | 0 | ||||
49662 | ZC%FJD | 50 | 83 9/32 | 85 19/32 | 85 25/32 | 0 | ||||
49663 | ZC%FKA | 20 | 80 1/4 | 82 57/64 | 83 1/16 | 0 | ||||
49664 | ZC%FLI | 45 | 77 13/16 | 80 9/32 | 80 15/32 | 0 | ||||
49665 | ZC%FMG | 48 | 76 1/2 | 77 49/64 | 77 61/64 | 0 | ||||
49666 | ZC%FNE | 8 | 72 33/64 | 75 1/4 | 75 7/16 | 0 | ||||
49667 | ZC%FPJ | 50 | 71 23/32 | 72 13/16 | 73 | 0 | ||||
49668 | ZC%FQH | 100 | 68 15/64 | 70 27/64 | 70 39/64 | 0 | ||||
49669 | ZC%FRF | 10 | 65 15/16 | 68 3/64 | 68 15/64 | 0 | ||||
49670 | ZC%FSD | 30 | 68 7/8 | 65 25/32 | 65 31/32 | 0 | ||||
49671 | ZC%FTB | 10 | 63 19/32 | 63 27/64 | 63 39/64 | 0 | ||||
49672 | ZC%FUI | 20 | 58 5/8 | 61 1/8 | 61 5/16 | 0 | ||||
49673 | ZC%FVG | 43 | 59 1/64 | 58 15/16 | 59 9/64 | 0 | ||||
49674 | ZC%FWE | 9 | 56 9/16 | 56 57/64 | 57 1/16 | 0 | ||||
49675 | ZC%FXC | 5 | 52 17/32 | 54 31/32 | 55 5/32 | 0 | ||||
49676 | ZC%FYA | 16 | 53 5/32 | 52 61/64 | 53 9/64 | 0 | ||||
49677 | ZC%FZH | 10 | 48 31/64 | 48 13/32 | 48 39/64 | 0 | ||||
49678 | ZC%GAB | 50 | 46 21/64 | 49 13/64 | 49 25/64 | 0 | ||||
49679 | ZC%GBJ | 25 | 45 1/8 | 47 1/2 | 47 11/16 | 0 | ||||
49680 | ZC%GCH | 25 | 43 29/32 | 45 51/64 | 45 63/64 | 0 | ||||
49681 | ZC%GDF | 40 | 44 5/32 | 44 5/32 | 44 3/16 | 44 3/8 | 2000 | |||
49682 | ZC%GED | 25 | 40 23/64 | 42 33/64 | 42 11/16 | 0 | ||||
49683 | ZC%GFA | 30 | 43 19/32 | 40 63/64 | 41 11/64 | 0 | ||||
49684 | ZC%JTH | 14 | 25 1/2 | 26 45/64 | 26 57/64 | 0 | ||||
49685 | ZC%JUE | 25 | 37 13/32 | 39 31/64 | 39 43/64 | 0 | ||||
49686 | ZC%JVC | 6 | 35 7/32 | 38 19/32 | 38 25/32 | 0 | ||||
49687 | ZC%JWA | 5 | 34 47/64 | 36 41/64 | 36 13/16 | 0 | ||||
49688 | ZC%JXI | 5 | 37 63/64 | 35 19/64 | 35 31/64 | 0 | ||||
49689 | ZC%JYG | 30 | 31 9/32 | 34 | 34 3/16 | 0 | ||||
49690 | ZC%JZD | 30 | 30 29/64 | 32 3/4 | 32 59/64 | 0 | ||||
49691 | ZC%KAG | 4 | 29 7/8 | 31 15/32 | 31 21/32 | 0 | ||||
49692 | ZC%KBE | 100 | 28 35/64 | 30 11/32 | 30 17/32 | 0 | ||||
49693 | ZC%KCC | 12 | 27 15/64 | 29 19/64 | 29 31/64 | 0 | ||||
49694 | ZC%KDA | 30 | 25 43/64 | 28 13/64 | 28 25/64 | 0 | ||||
49695 | ZC%KEI | 20 | 24 7/8 | 27 11/64 | 27 23/64 | 0 | ||||
49696 | ZC%KFF | 12 | 24 1/8 | 26 13/64 | 26 3/8 | 0 | ||||
49697 | ZC%KGD | 165 | 23 63/64 | 25 11/16 | 25 7/8 | 0 | ||||
49698 | ZC%KHB | 30 | 23 47/64 | 25 1/8 | 25 5/16 | 0 | ||||
49699 | ZC%KJH | 30 | 23 45/64 | 24 11/16 | 24 57/64 | 0 | ||||
49700 | ZC%KKE | 130 | 23 9/64 | 24 13/64 | 24 27/64 | 0 | ||||
49701 | ZC%KLC | 60 | 22 5/8 | 23 25/32 | 23 31/32 | 0 | ||||
49702 | ZC%KMA | 9 | 22 61/64 | 23 23/64 | 23 9/16 | 0 | ||||
49703 | ZC%KNI | 101 | 25 11/16 | 22 61/64 | 23 5/32 | 0 | ||||
49704 | ZC%KPD | 110 | 23 1/4 | 22 35/64 | 22 3/4 | 0 | ||||
49705 | ZC%KQB | 30 | 20 3/4 | 22 11/64 | 22 23/64 | 0 | ||||
49706 | ZC%KRJ | 118 | 21 43/64 | 21 25/32 | 21 31/32 | 0 | ||||
49707 | ZC%KSH | 0 | 21 25/64 | 21 19/32 | 0 | |||||
49708 | ZC%KTF | 125 | 21 13/32 | 21 | 21 7/32 | 0 | ||||
49709 | ZC%KUC | 200 | 18 49/64 | 20 21/32 | 20 27/32 | 0 | ||||
49710 | ZC%KVA | 0 | 20 19/64 | 20 31/64 | 0 | |||||
49711 | ZC%KWI | 0 | 19 15/16 | 20 9/64 | 0 | |||||
49712 | ZC%KXG | 100 | 18 49/64 | 19 37/64 | 19 25/32 | 0 | ||||
49713 | ZC%KYE | 45 | 18 5/64 | 19 9/32 | 19 31/64 | 0 | ||||
49714 | ZC%KZB | 43 | 18 3/32 | 18 15/16 | 19 9/64 | 0 | ||||
49715 | ZC%LAF | 564 | 20 9/32 | 18 21/32 | 18 27/32 | 0 | ||||
49716 | ZC%LBD | 45 | 17 11/32 | 18 21/64 | 18 17/32 | 0 | ||||
49717 | ZC%LCB | 50 | 17 21/64 | 18 3/64 | 18 1/4 | 0 | ||||
49718 | ZC%LDJ | 15 | 17 3/64 | 17 47/64 | 17 15/16 | 0 | ||||
49719 | ZC%LEH | 53 | 17 13/16 | 17 15/32 | 17 21/32 | 0 | ||||
49720 | ZC%LFE | 40 | 17 19/64 | 17 1/4 | 17 7/16 | 0 | ||||
49721 | ZC%LGC | 0 | 16 29/32 | 17 7/64 | 0 | |||||
49722 | ZC%LHA | 46 | 15 21/64 | 16 47/64 | 16 15/16 | 0 | ||||
49723 | ZC%LJG | 46 | 15 9/32 | 16 31/64 | 16 11/16 | 0 | ||||
49724 | ZC%LKD | 0 | 16 15/64 | 16 7/16 | 0 | |||||
49725 | ZC%LLB | 0 | 15 31/64 | 15 15/16 | 16 1/8 | 0 | ||||
49726 | ZC%LMJ | 0 | 15 39/64 | 15 13/16 | 0 | |||||
49727 | ZC%LPC | 0 | 15 25/64 | 15 19/32 | 0 | |||||
49728 | ZC%LQA | 0 | 15 3/16 | 15 13/32 | 0 | |||||
49729 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
49730 | ZC%LTE | 30 | 13 3/16 | 14 13/32 | 14 19/32 | 0 | ||||
49731 | ZC%LUB | 0 | 14 15/32 | 14 21/32 | 0 | |||||
49732 | ZCB | 0 | 57 49/64 | 0 | ||||||
49733 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
49734 | ZE%11 | 4 | 86 | 85 1/2 | 86 | 85 | 85 | 86 1/2 | 62 | |
49735 | ZRC%23 | 1 | 86 | 0 | ||||||
49736 | 0 | 0 |