/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok22.10 / QUOTES.ASC |
Comma Seperated Value File | 1996-10-22 | 2MB | 50,318 rows |
# | A | 100 | 46 5/8 | 46 7/8 | 46 7/8 | 46 1/2 | 46 3/8 | 46 7/8 | 2700 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | A.ABA | 0 | 0 | |||||||
2 | A.ADL | 0 | 0 | |||||||
3 | A.AGL | 0 | 0 | |||||||
4 | A.AIZ | 0 | 0 | |||||||
5 | A.ALA | 0 | 0 | |||||||
6 | A.AMC | 0 | 0 | |||||||
7 | A.AML | 0 | 0 | |||||||
8 | A.AMP | 0 | 0 | |||||||
9 | A.AMX | 0 | 0 | |||||||
10 | A.ANI | 0 | 0 | |||||||
11 | A.ANZ | 0 | 0 | |||||||
12 | A.APN | 0 | 0 | |||||||
13 | A.ARN | 0 | 0 | |||||||
14 | A.ASH | 0 | 0 | |||||||
15 | A.AWA | 0 | 0 | |||||||
16 | A.BHH | 0 | 0 | |||||||
17 | A.BIL | 0 | 0 | |||||||
18 | A.BML | 0 | 0 | |||||||
19 | A.BOR | 0 | 0 | |||||||
20 | A.BPH | 0 | 0 | |||||||
21 | A.BRY | 0 | 0 | |||||||
22 | A.CBA | 0 | 0 | |||||||
23 | A.CHT | 0 | 0 | |||||||
24 | A.CLG | 0 | 0 | |||||||
25 | A.CMC | 0 | 0 | |||||||
26 | A.CML | 0 | 0 | |||||||
27 | A.CMU | 0 | 0 | |||||||
28 | A.CRA | 0 | 0 | |||||||
29 | A.CRT | 0 | 0 | |||||||
30 | A.CSD | 0 | 0 | |||||||
31 | A.CSR | 0 | 0 | |||||||
32 | A.CTR | 0 | 0 | |||||||
33 | A.CTX | 0 | 0 | |||||||
34 | A.CWB | 0 | 0 | |||||||
35 | A.DOM | 0 | 0 | |||||||
36 | A.EDI | 0 | 0 | |||||||
37 | A.EML | 0 | 0 | |||||||
38 | A.EQK | 0 | 0 | |||||||
39 | A.ERC | 0 | 0 | |||||||
40 | A.EXL | 0 | 0 | |||||||
41 | A.FAI | 0 | 0 | |||||||
42 | A.FFS | 0 | 0 | |||||||
43 | A.FFX | 0 | 0 | |||||||
44 | A.FHF | 0 | 0 | |||||||
45 | A.FLC | 0 | 0 | |||||||
46 | A.FZC | 0 | 0 | |||||||
47 | A.GMK | 0 | 0 | |||||||
48 | A.HSG | 0 | 0 | |||||||
49 | A.ICI | 0 | 0 | |||||||
50 | A.KOA | 0 | 0 | |||||||
51 | A.LEI | 0 | 0 | |||||||
52 | A.LLC | 0 | 0 | |||||||
53 | A.LME | 0 | 0 | |||||||
54 | A.MAG | 0 | 0 | |||||||
55 | A.MAY | 0 | 0 | |||||||
56 | A.MET | 0 | 0 | |||||||
57 | A.MIM | 0 | 0 | |||||||
58 | A.MKA | 0 | 0 | |||||||
59 | A.MLD | 0 | 0 | |||||||
60 | A.MWB | 0 | 0 | |||||||
61 | A.NAB | 0 | 0 | |||||||
62 | A.NCL | 0 | 0 | |||||||
63 | A.NCP | 0 | 0 | |||||||
64 | A.NEW | 0 | 0 | |||||||
65 | A.NMG | 0 | 0 | |||||||
66 | A.NML | 0 | 0 | |||||||
67 | A.NMU | 0 | 0 | |||||||
68 | A.ORB | 0 | 0 | |||||||
69 | A.OSH | 0 | 0 | |||||||
70 | A.PAS | 0 | 0 | |||||||
71 | A.PBC | 0 | 0 | |||||||
72 | A.PDP | 0 | 0 | |||||||
73 | A.PGD | 0 | 0 | |||||||
74 | A.PIL | 0 | 0 | |||||||
75 | A.PLP | 0 | 0 | |||||||
76 | A.PLU | 0 | 0 | |||||||
77 | A.PNQ | 0 | 0 | |||||||
78 | A.PUB | 0 | 0 | |||||||
79 | A.QAN | 0 | 0 | |||||||
80 | A.QBE | 0 | 0 | |||||||
81 | A.RWF | 0 | 0 | |||||||
82 | A.SBG | 0 | 0 | |||||||
83 | A.SGB | 0 | 0 | |||||||
84 | A.SGW | 0 | 0 | |||||||
85 | A.SHL | 0 | 0 | |||||||
86 | A.SLP | 0 | 0 | |||||||
87 | A.SNW | 0 | 0 | |||||||
88 | A.SRL | 0 | 0 | |||||||
89 | A.STO | 0 | 0 | |||||||
90 | A.TLS | 0 | 0 | |||||||
91 | A.TMA | 0 | 0 | |||||||
92 | A.TNT | 0 | 0 | |||||||
93 | A.TNZ | 0 | 0 | |||||||
94 | A.VRL | 0 | 0 | |||||||
95 | A.WBC | 0 | 0 | |||||||
96 | A.WLH | 0 | 0 | |||||||
97 | A.WLW | 0 | 0 | |||||||
98 | A.WMC | 0 | 0 | |||||||
99 | A.WPL | 0 | 0 | |||||||
100 | A.WSF | 0 | 0 | |||||||
101 | AA | 100 | 58 1/4 | 59 1/4 | 59 1/4 | 58 1/4 | 58 1/4 | 58 5/8 | 4500 | |
102 | AAA | 400 | 2 1/8 | 1 13/16 | 2 1/16 | 0 | ||||
103 | AAABX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
104 | AAAM | 0 | 0 | |||||||
105 | AAAMW | 0 | 0 | |||||||
106 | AAAXX | 0 | 0 | |||||||
107 | AAApA | 500 | 11 1/8 | 0 | ||||||
108 | AAB | 200 | 45 5/8 | 45 5/8 | 45 7/8 | 0 | ||||
109 | AABA | 0 | 0 | |||||||
110 | AABCX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 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 | 1300 | 14 3/4 | 14 5/8 | 15 1/2 | 0 | ||||
121 | AACF | 0 | 0 | |||||||
122 | AACI | 2500 | 12 1/2 | 12 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 36400 | |
123 | AACIB | 1000 | 9 5/8 | 9 1/8 | 9 3/4 | 9 1/8 | 9 3/8 | 9 3/4 | 63300 | |
124 | AACO | 0 | 0 | |||||||
125 | AACP | 0 | 0 | |||||||
126 | AACQ | 0 | 0 | |||||||
127 | AACXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.74 | 2.83 | 4016 | |
128 | AAD | 0 | 0 | |||||||
129 | AADBX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
130 | AADEX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
131 | AADFX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
132 | AADV | 2500 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 3100 | |
133 | AADXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.32 | 5.50 | 16184 | |
134 | AAE | 0 | 0 | |||||||
135 | AAF | 1100 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 1100 | |
136 | AAFP | 0 | 0 | |||||||
137 | AAG | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
138 | AAGAX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | |
139 | AAGF | 0 | 0 | |||||||
140 | AAGFX | 0 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 48.62 | 0 | |
141 | AAGIY | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 10100 | |
142 | AAGN | 0 | 0 | |||||||
143 | AAGP | 13200 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 40000 | |
144 | AAGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.79 | 4.92 | 6399 | |
145 | AAH | 29600 | 19 1/2 | 19 5/8 | 20 | 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 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
151 | AAIEX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
152 | AAII | 100 | 28 3/4 | 29 | 29 | 28 1/2 | 28 1/2 | 28 3/4 | 81700 | |
153 | AAINX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
154 | AAIR | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 16500 | |
155 | AAITX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.63 | 0 | |
156 | AAL | 500 | 15 3/4 | 15 | 15 5/8 | 0 | ||||
157 | AALA | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 1500 | |
158 | AALC | 0 | 0 | |||||||
159 | AALE | 0 | 0 | |||||||
160 | AALEC | 0 | 0 | |||||||
161 | AALGX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 21.23 | 0 | |
162 | AALI | 0 | 0 | |||||||
163 | AALK | 0 | 0 | |||||||
164 | AALO | 0 | 0 | |||||||
165 | AALR | 1000 | 8 1/2 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 46100 | |
166 | AALT | 0 | 0 | |||||||
167 | AALW | 0 | 0 | |||||||
168 | AAM | 100 | 47 1/4 | 46 5/8 | 47 | 0 | ||||
169 | AAMBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
170 | AAMC | 0 | 0 | |||||||
171 | AAMCD | 200 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
172 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
173 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
174 | AAME | 1100 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1300 | |
175 | AAMEG | 25 | 95 | 90 | 105 | 0 | ||||
176 | AAMI | 0 | 0 | |||||||
177 | AAMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.08 | 5.22 | 78011 | |
178 | AANB | 2100 | 8.6641 | 0 | ||||||
179 | AANP | 1000 | 0.6250 | 0.5625 | 1.0000 | 0 | ||||
180 | AAON | 100 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 5900 | |
181 | AAP | 100 | 35 1/4 | 31 7/8 | 35 | 0 | ||||
182 | AAPI | 500 | 0.3000 | 0 | ||||||
183 | AAPL | 6100 | 24 7/8 | 25 5/8 | 25 5/8 | 24 1/4 | 24 7/8 | 25 | 1908200 | |
184 | AAPS | 0 | 0 | |||||||
185 | AAPX | 0 | 0 | |||||||
186 | AAPXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74 | 2.69 | 533 | |
187 | AARCQ | 20 | 0.3008 | 0.0100 | 0.0200 | 0 | ||||
188 | AAS | 200 | 40 7/8 | 42 5/8 | 43 1/8 | 0 | ||||
189 | AASA | 0 | 0 | |||||||
190 | AASAY | 0 | 34.2500 | 0 | ||||||
191 | AASC | 0 | 0 | |||||||
192 | AASCX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.59 | 0 | |
193 | AASI | 0 | 0 | |||||||
194 | AASMX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.41 | 0 | |
195 | AASS | 0 | 0 | |||||||
196 | AAT | 2000 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
197 | AATI | 300 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 300 | |
198 | AATT | 2000 | 8 5/8 | 8 1/2 | 8 7/8 | 8 1/8 | 8 1/8 | 8 5/8 | 42100 | |
199 | AATXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.01 | 3.03 | 16222 | |
200 | AAU | 0 | 0 | |||||||
201 | AAUTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
202 | AAUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.91 | 5.05 | 251 | |
203 | AAX | 0 | 0 | |||||||
204 | AAXN | 0 | 0 | |||||||
205 | AAp | 250 | 60 | 0 | ||||||
206 | AB | 100 | 62 3/8 | 62 7/8 | 63 3/8 | 0 | ||||
207 | ABA | 500 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
208 | ABAC | 0 | 0 | |||||||
209 | ABACF | 400 | 6 9/16 | 7 1/16 | 7 1/16 | 6 7/16 | 6 9/16 | 6 5/8 | 1119100 | |
210 | ABAG | 2000 | 12 3/4 | 12 | 13 | 12 | 12 | 12 3/4 | 23300 | |
211 | ABALX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.90 | 0 | |
212 | ABAN | 3000 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 7400 | |
213 | ABAX | 1500 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 1/2 | 66800 | |
214 | ABBB | 0 | 0 | |||||||
215 | ABBBY | 200 | 112 | 112 | 112 | 111 5/8 | 111 5/8 | 112 | 4200 | |
216 | ABBG | 0 | 0 | |||||||
217 | ABBK | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/4 | 18 3/4 | 3600 | |
218 | ABCAX | 0 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 27.66 | 0 | |
219 | ABCB | 200 | 18 3/4 | 19 | 19 | 18 3/4 | 18 3/4 | 19 3/8 | 4300 | |
220 | ABCC | 2000 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 54400 | |
221 | ABCH | 0 | 0 | |||||||
222 | ABCN | 900 | 16 | 15 3/4 | 16 3/4 | 0 | ||||
223 | ABCO | 3200 | 22 | 21 7/8 | 22 | 21 7/8 | 21 7/8 | 22 | 3300 | |
224 | ABCP | 1400 | 1.8600 | 1.8600 | 1.8800 | 1.8500 | 1.8600 | 1.8800 | 123300 | |
225 | ABCR | 700 | 15 3/8 | 15 7/8 | 16 1/8 | 15 1/4 | 15 1/4 | 15 1/2 | 86600 | |
226 | ABCU | 0 | 0.6250 | 0.7500 | 0 | |||||
227 | ABCV | 0 | 0 | |||||||
228 | ABCW | 1000 | 34 3/4 | 34 1/2 | 34 3/4 | 34 1/2 | 34 1/2 | 34 3/4 | 3600 | |
229 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
230 | ABDC | 0 | 0 | |||||||
231 | ABDR | 400 | 26 3/4 | 27 3/4 | 28 1/4 | 25 1/2 | 26 1/4 | 26 3/4 | 221000 | |
232 | ABE | 1000 | 7 1/8 | 0 | ||||||
233 | ABED | 1000 | 0.1250 | 0 | ||||||
234 | ABER | 0 | 0 | |||||||
235 | ABERF | 500 | 15 7/8 | 16 5/8 | 16 5/8 | 15 7/8 | 15 3/4 | 16 | 18600 | |
236 | ABEV | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 14600 | |
237 | ABF | 3500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 21 1/8 | 3500 | |
238 | ABFA | 0 | 0 | |||||||
239 | ABFAX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 20.58 | 0 | |
240 | ABFBX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
241 | ABFC | 0 | 0 | |||||||
242 | ABFD | 0 | 0 | |||||||
243 | ABFG | 0 | 0 | |||||||
244 | ABFI | 0 | 0 | |||||||
245 | ABFK | 0 | 0 | |||||||
246 | ABFL | 0 | 0 | |||||||
247 | ABFLA | 0 | 0 | |||||||
248 | ABFS | 200 | 6 1/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 69600 | |
249 | ABFSP | 2600 | 30 3/4 | 30 5/8 | 31 1/8 | 0 | ||||
250 | ABFT | 0 | 0 | |||||||
251 | ABFW | 0 | 0 | |||||||
252 | ABFY | 0 | 0 | |||||||
253 | ABG/WS | 0 | 3/16 | 7/16 | 0 | |||||
254 | ABGA | 600 | 10 1/2 | 10 1/2 | 10 3/4 | 0 | ||||
255 | ABGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.57 | 4.67 | 6715 | |
256 | ABI | 0 | 0 | |||||||
257 | ABI.B | 0 | 0 | |||||||
258 | ABIA | 0 | 0 | |||||||
259 | ABIFX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
260 | ABIG | 1000 | 47 7/8 | 48 7/8 | 48 7/8 | 47 7/8 | 47 3/4 | 48 | 55900 | |
261 | ABIGP | 2200 | 58 3/4 | 58 7/8 | 58 7/8 | 58 3/4 | 58 3/8 | 58 5/8 | 5900 | |
262 | ABII | 1500 | 18 3/4 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 44000 | |
263 | ABIO | 4000 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 13 | 10800 | |
264 | ABIX | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 2300 | |
265 | ABK | 1000 | 61 5/8 | 61 5/8 | 61 5/8 | 61 5/8 | 61 3/8 | 61 3/4 | 1000 | |
266 | ABKA | 0 | 0 | |||||||
267 | ABKL | 0 | 0 | |||||||
268 | ABKP | 0 | 0 | |||||||
269 | ABL | 500 | 21 | 22 5/8 | 23 1/8 | 0 | ||||
270 | ABLBX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | |
271 | ABLEQ | 0 | 0.0020 | 0.0400 | 0 | |||||
272 | ABLT | 0 | 0 | |||||||
273 | ABM | 700 | 18 1/4 | 17 3/4 | 18 1/8 | 0 | ||||
274 | ABMC | 700 | 4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.6875 | 4.7500 | 70600 | |
275 | ABMD | 100 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 2400 | |
276 | ABMI | 1000 | 1.5625 | 1.3125 | 1.5625 | 1.3125 | 1.3750 | 1.5625 | 11800 | |
277 | ABMO | 0 | 0 | |||||||
278 | ABMS | 0 | 0 | |||||||
279 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
280 | ABN | 2000 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
281 | ABNA | 0 | 0 | |||||||
282 | ABNC | 0 | 0 | |||||||
283 | ABND | 0 | 0 | |||||||
284 | ABNDX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.34 | 0 | |
285 | ABNE | 0 | 0 | |||||||
286 | ABNG | 0 | 0 | |||||||
287 | ABNGF | 0 | 0 | |||||||
288 | ABNX | 0 | 0 | |||||||
289 | ABO | 0 | 0 | |||||||
290 | ABO.A | 0 | 0 | |||||||
291 | ABO.B | 0 | 0 | |||||||
292 | ABOT | 1000 | 0.4200 | 0.2500 | 0.5000 | 0 | ||||
293 | ABP | 200 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 3900 | |||
294 | ABPC | 0 | 0 | |||||||
295 | ABPCA | 1000 | 6 5/8 | 6 3/16 | 6 3/4 | 6 1/8 | 6 3/8 | 6 5/8 | 78400 | |
296 | ABPN | 0 | 0 | |||||||
297 | ABPW | 0 | 0 | |||||||
298 | ABQXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.55 | 4.65 | 24018 | |
299 | ABR | 1800 | 7 5/8 | 7 3/8 | 8 1/8 | 0 | ||||
300 | ABREF | 400 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/8 | 43800 | |
301 | ABRG | 10000 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
302 | ABRI | 500 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
303 | ABRS | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
304 | ABRWF | 400 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 5/8 | 46900 | |
305 | ABRX | 1000 | 70 | 68 1/4 | 70 | 68 1/4 | 69 1/4 | 70 | 102000 | |
306 | ABRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.83 | 4.95 | 1851 | |
307 | ABS | 1100 | 34 1/2 | 34 1/2 | 34 3/4 | 34 1/4 | 34 3/8 | 35 1/8 | 2600 | |
308 | ABSBX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
309 | ABSC | 0 | 0 | |||||||
310 | ABSI | 0 | 0 | |||||||
311 | ABSIE | 3000 | 0.1000 | 0 | ||||||
312 | ABSM | 0 | 0 | |||||||
313 | ABSN | 0 | 0 | |||||||
314 | ABSO | 300 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0700 | 300 | |
315 | ABSS | 0 | 0 | |||||||
316 | ABSX | 0 | 0 | |||||||
317 | ABT | 100 | 50 7/8 | 51 5/8 | 51 3/4 | 50 5/8 | 50 5/8 | 51 1/8 | 12700 | |
318 | ABTA | 0 | 0 | |||||||
319 | ABTC | 2000 | 22 1/4 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 20600 | |
320 | ABTD | 0 | 0 | |||||||
321 | ABTE | 300 | 7 7/8 | 8 3/8 | 8 5/8 | 7 7/8 | 7 7/8 | 8 | 164900 | |
322 | ABTG | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 40100 | |
323 | ABTH | 0 | 0 | |||||||
324 | ABTI | 2000 | 11 3/4 | 12 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 110000 | |
325 | ABTK | 0 | 0 | |||||||
326 | ABTL | 0 | 0 | |||||||
327 | ABTM | 0 | 0 | |||||||
328 | ABTN | 0 | 0 | |||||||
329 | ABTO | 0 | 0 | |||||||
330 | ABTP | 0 | 0 | |||||||
331 | ABTR | 0 | 0 | |||||||
332 | ABTS | 0 | 0 | |||||||
333 | ABTT | 0 | 0 | |||||||
334 | ABTV | 0 | 0 | |||||||
335 | ABTW | 0 | 0 | |||||||
336 | ABTX | 200 | 2 9/16 | 2 5/8 | 2 23/32 | 2 9/16 | 2 9/16 | 2 5/8 | 57900 | |
337 | ABTY | 0 | 0 | |||||||
338 | ABTZ | 0 | 0 | |||||||
339 | ABUBX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
340 | ABUCX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
341 | ABUL | 500 | 0.9500 | 0 | ||||||
342 | ABUS | 0 | 0 | |||||||
343 | ABUSX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.85 | 0 | |
344 | ABX | 300 | 27 | 26 5/8 | 27 1/8 | 26 5/8 | 26 1/2 | 27 1/4 | 112900 | |
345 | ABXA | 0 | 0 | |||||||
346 | ABXD | 0 | 0 | |||||||
347 | ABXE | 0 | 0 | |||||||
348 | ABXH | 0 | 0 | |||||||
349 | ABXL | 0 | 0 | |||||||
350 | ABXM | 0 | 0 | |||||||
351 | ABXN | 0 | 0 | |||||||
352 | ABXP | 0 | 0 | |||||||
353 | ABXR | 0 | 0 | |||||||
354 | ABXS | 0 | 0 | |||||||
355 | ABXT | 0 | 0 | |||||||
356 | ABXU | 0 | 0 | |||||||
357 | ABXV | 0 | 0 | |||||||
358 | ABXW | 0 | 0 | |||||||
359 | ABXX | 0 | 0 | |||||||
360 | ABXXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.95 | 2.95 | 5942 | |
361 | ABXY | 0 | 0 | |||||||
362 | ABXZ | 0 | 0 | |||||||
363 | ABY | 400 | 12 3/4 | 12 1/2 | 13 1/4 | 0 | ||||
364 | ABYB | 200 | 58.5000 | 0 | ||||||
365 | ABYG | 0 | 0 | |||||||
366 | ABYI | 0 | 0 | |||||||
367 | ABYL | 0 | 0 | |||||||
368 | ABYP | 0 | 0 | |||||||
369 | ABYT | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.9375 | 17500 | |
370 | ABYTZ | 0 | 0 | |||||||
371 | ABZ/WS | 0 | 3/8 | 2 5/8 | 0 | |||||
372 | AC | 200 | 27 1/8 | 27 1/4 | 27 3/4 | 0 | ||||
373 | ACA | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 | 500 | |
374 | ACACX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
375 | ACAD | 0 | 0 | |||||||
376 | ACAI | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/8 | 11 3/8 | 11 3/4 | 9800 | |
377 | ACAJ | 200 | 2 1/8 | 2 | 2 1/8 | 2 | 1 3/4 | 2 1/8 | 5200 | |
378 | ACAJU | 1000 | 2 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 12500 | |
379 | ACAJW | 5000 | 3/8 | 1/4 | 3/8 | 0 | ||||
380 | ACAM | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 4300 | |
381 | ACAN | 0 | 0 | |||||||
382 | ACAP | 0 | 0 | |||||||
383 | ACAPX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
384 | ACAR | 100 | 4 11/16 | 4 7/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 63300 | |
385 | ACAS | 0 | 0 | |||||||
386 | ACAT | 8000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 175300 | |
387 | ACAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.62 | 4.76 | 826 | |
388 | ACApA | 400 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 400 | |||
389 | ACB | 300 | 19 | 18 3/4 | 19 1/8 | 0 | ||||
390 | ACBGX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | |
391 | ACBI | 0 | 0 | |||||||
392 | ACC | 300 | 15 5/8 | 15 7/8 | 16 3/8 | 0 | ||||
393 | ACCBX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 7.17 | 0 | |
394 | ACCC | 3300 | 41 1/4 | 41 13/16 | 42 | 41 1/4 | 41 1/4 | 41 1/2 | 68700 | |
395 | ACCDX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
396 | ACCEX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0 | |
397 | ACCI | 2500 | 8 7/8 | 4745400 | ||||||
398 | ACCM | 0 | 0 | |||||||
399 | ACCO | 0 | 0 | |||||||
400 | ACCOB | 200 | 19 | 20 1/8 | 20 1/8 | 18 3/4 | 18 7/8 | 19 1/8 | 168000 | |
401 | ACCP | 0 | 0 | |||||||
402 | ACCPL | 0 | 0 | |||||||
403 | ACCPZ | 0 | 0 | |||||||
404 | ACCR | 0 | 0 | |||||||
405 | ACCS | 500 | 40 3/4 | 40 1/2 | 42 | 39 3/4 | 40 1/4 | 41 | 95700 | |
406 | ACCU | 0 | 0 | |||||||
407 | ACCUF | 1400 | 49/64 | 11/16 | 7/8 | 11/16 | 11/16 | 7/8 | 35300 | |
408 | ACCW | 0 | 0 | |||||||
409 | ACCX | 100 | 16 | 16 | 16 | 16 | 16 | 17 | 1700 | |
410 | ACD | 200 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
411 | ACDA | 0 | 0 | |||||||
412 | ACDAF | 0 | 0 | |||||||
413 | ACDAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.90 | 0 | |
414 | ACDL | 1000 | 18.3750 | 0 | ||||||
415 | ACE | 500 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 7 7/8 | 8 3/8 | 800 | |
416 | ACEC | 2000 | 12 5/8 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 45800 | |
417 | ACEFX | 0 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0 | |
418 | ACEGX | 0 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 38.93 | 0 | |
419 | ACEHX | 0 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | 0 | ||
420 | ACEIX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.16 | 0 | |
421 | ACEL | 1000 | 5.0625 | 5.1250 | 5.1250 | 5.0000 | 4.9687 | 5.1250 | 10100 | |
422 | ACEMX | 0 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0 | |
423 | ACENX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.39 | 0 | |
424 | ACEOX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
425 | ACEP | 100 | 11 3/4 | 9 13/16 | 13 1/8 | 9 3/4 | 11 3/4 | 12 3/4 | 158600 | |
426 | ACEPX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
427 | ACEQX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | |
428 | ACERX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | |
429 | ACES | 5000 | 1 5/8 | 1 25/32 | 1 25/32 | 1 5/8 | 1 5/8 | 1 21/32 | 100600 | |
430 | ACET | 1000 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
431 | ACF | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 5/8 | 300 | |
432 | ACFF | 4600 | 0.6250 | 0.6250 | 0.6875 | 0 | ||||
433 | ACFFP | 100 | 16.5000 | 16.5000 | 16.5000 | 13.5000 | 13.5000 | 20.0000 | 300 | |
434 | ACFFU | 1000 | 21.0000 | 20.0000 | 26.0000 | 0 | ||||
435 | ACFFW | 2200 | 0.6250 | 0.4375 | 0.6250 | 0.4375 | 0.4375 | 0.6250 | 61800 | |
436 | ACFMX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.56 | 0 | |
437 | ACFTX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
438 | ACFWX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
439 | ACG | 400 | 10 | 10 1/8 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 1000 | |
440 | ACGAX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.29 | 0 | |
441 | ACGBX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
442 | ACGC | 0 | 0 | |||||||
443 | ACGCX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
444 | ACGFX | 0 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0 | |
445 | ACGIX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.65 | 0 | |
446 | ACGJX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
447 | ACGKX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
448 | ACGSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
449 | ACGTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
450 | ACGVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
451 | ACH | 100 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
452 | ACHAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
453 | ACHBX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.77 | 0 | |
454 | ACHCX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
455 | ACHWX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0 | |
456 | ACHYX | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.74 | 0 | |
457 | ACHZX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 | |
458 | ACI | 600 | 24 1/4 | 23 1/4 | 23 3/4 | 0 | ||||
459 | ACIBX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
460 | ACIEX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
461 | ACII | 1700 | 0.7900 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 1.0625 | 5700 | |
462 | ACIM | 0 | 0 | |||||||
463 | ACINX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
464 | ACIZ | 4600 | 6.0625 | 6.1250 | 6.1250 | 6.0000 | 5.6250 | 6.1250 | 13500 | |
465 | ACK | 100 | 68 | 68 | 68 | 68 | 67 1/4 | 67 3/4 | 100 | |
466 | ACKB | 0 | 0 | |||||||
467 | ACKC | 0 | 0 | |||||||
468 | ACKH | 0 | 0 | |||||||
469 | ACKI | 0 | 0 | |||||||
470 | ACKK | 0 | 0 | |||||||
471 | ACKL | 0 | 0 | |||||||
472 | ACKR | 0 | 0 | |||||||
473 | ACKT | 0 | 0 | |||||||
474 | ACL | 200 | 56 5/8 | 52 5/8 | 53 1/8 | 0 | ||||
475 | ACLC | 0 | 0 | |||||||
476 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
477 | ACLE | 500 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | ||||
478 | ACLN | 0 | 0 | |||||||
479 | ACLR | 0 | 0 | |||||||
480 | ACLS | 0 | 0 | |||||||
481 | ACLX | 0 | 0 | |||||||
482 | ACLXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.71 | 2.68 | 3454 | |
483 | ACLY | 5000 | 2.2500 | 2.0625 | 2.2500 | 2.0625 | 2.1250 | 2.2500 | 588900 | |
484 | ACM | 0 | 0 | |||||||
485 | ACM.A | 0 | 0 | |||||||
486 | ACM.B | 0 | 0 | |||||||
487 | ACMB | 0 | 0 | |||||||
488 | ACMBB | 100 | 0.0400 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0600 | 4900 | |
489 | ACMD | 0 | 0 | |||||||
490 | ACMG | 5000 | 0.0550 | 0.0400 | 0.0550 | 0 | ||||
491 | ACMI | 500 | 3 9/16 | 4 1/16 | 4 1/16 | 3 1/2 | 3 9/16 | 3 3/4 | 69600 | |
492 | ACMIU | 0 | 0 | |||||||
493 | ACMIW | 2000 | 15/16 | 1 1/8 | 1 1/4 | 13/16 | 13/16 | 15/16 | 34400 | |
494 | ACMM | 2000 | 1 5/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 2900 | |
495 | ACMT | 200 | 17.5000 | 0 | ||||||
496 | ACMTA | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 3/4 | 100 | |
497 | ACMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.93 | 5.06 | 13250 | |
498 | ACN | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 | 200 | |
499 | ACNA | 0 | 0 | |||||||
500 | ACNAF | 1000 | 3 1/2 | 3 7/16 | 3 9/16 | 3 7/16 | 3 1/2 | 3 5/8 | 18500 | |
501 | ACNB | 100 | 16.8750 | 16.2500 | 16.8750 | 0 | ||||
502 | ACNG | 0 | 0 | |||||||
503 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
504 | ACNI | 0 | 0 | |||||||
505 | ACNL | 0 | 0 | |||||||
506 | ACNM | 0 | 0 | |||||||
507 | ACNN | 0 | 0 | |||||||
508 | ACNS | 300 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/4 | 10 1/2 | 10 7/8 | 11500 | |
509 | ACNSX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.02 | 0 | |
510 | ACNT | 0 | 0 | |||||||
511 | ACNTF | 200 | 11 7/8 | 12 3/8 | 12 3/4 | 11 7/8 | 11 7/8 | 12 1/8 | 139300 | |
512 | ACNV | 0 | 0 | |||||||
513 | ACNX | 0 | 0 | |||||||
514 | ACO | 200 | 30 3/8 | 29 7/8 | 30 3/4 | 0 | ||||
515 | ACO.X | 0 | 0 | |||||||
516 | ACO.Y | 0 | 0 | |||||||
517 | ACOC | 10000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 10000 | |||
518 | ACOL | 200 | 15 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 18500 | |
519 | ACOM | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 7700 | |
520 | ACOO | 0 | 0 | |||||||
521 | ACOP | 0 | 0 | |||||||
522 | ACOS | 0 | 0 | |||||||
523 | ACOT | 0 | 0 | |||||||
524 | ACP | 1000 | 9 1/8 | 0 | ||||||
525 | ACPAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.49 | 0 | |
526 | ACPBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
527 | ACPCX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
528 | ACPD | 0 | 0 | |||||||
529 | ACPX | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
530 | ACPp | 100 | 5 3/4 | 0 | ||||||
531 | ACQA | 0 | 0 | |||||||
532 | ACQAW | 0 | 0 | |||||||
533 | ACQG | 0 | 0 | |||||||
534 | ACRBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
535 | ACRCX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
536 | ACREX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.05 | 0 | |
537 | ACRG | 2000 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 5/8 | 41300 | |
538 | ACRI | 1000 | 11.0000 | 0 | ||||||
539 | ACRLQ | 100 | 0.0001 | 0 | ||||||
540 | ACRNX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
541 | ACRO | 1000 | 4 | 4 1/16 | 4 3/16 | 3 15/16 | 3 15/16 | 4 1/8 | 12200 | |
542 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
543 | ACROX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
544 | ACRS | 500 | 10 | 9 3/4 | 10 | 0 | ||||
545 | ACRT | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 24600 | |
546 | ACRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.46 | 4.58 | 52569 | |
547 | ACS | 100 | 21 1/2 | 0 | ||||||
548 | ACSA | 3000 | 58 1/4 | 58 | 58 1/4 | 57 1/4 | 57 1/4 | 58 1/4 | 45300 | |
549 | ACSD | 1000 | 0.0312 | 0.0312 | 0.5312 | 0 | ||||
550 | ACSI | 500 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/16 | 64200 | |
551 | ACSIW | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 6600 | |
552 | ACSS | 100 | 42.7500 | 0 | ||||||
553 | ACSTX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.93 | 0 | |
554 | ACSWX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
555 | ACSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.85 | 2.86 | 357932 | |
556 | ACSYX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
557 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
558 | ACTC | 1700 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 7/8 | 6 | 11700 | |
559 | ACTEL | 0 | 0 | |||||||
560 | ACTFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
561 | ACTGX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
562 | ACTHX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
563 | ACTI | 1400 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 12900 | |
564 | ACTIW | 2500 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 3/4 | 2500 | |
565 | ACTL | 500 | 21 3/8 | 22 1/4 | 23 | 21 1/4 | 21 1/2 | 21 5/8 | 683700 | |
566 | ACTM | 300 | 19 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 19 3/4 | 44500 | |
567 | ACTMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
568 | ACTN | 300 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 249900 | |
569 | ACTR | 0 | 0 | |||||||
570 | ACTT | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 1/8 | 10000 | |
571 | ACTTW | 15500 | 35/64 | 1/2 | 35/64 | 1/2 | 1/2 | 7/8 | 17500 | |
572 | ACTX | 0 | 0 | |||||||
573 | ACTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.71 | 2.75 | 939 | |
574 | ACTY | 0 | 0 | |||||||
575 | ACTYF | 2400 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
576 | ACU | 300 | 3 15/16 | 0 | ||||||
577 | ACU.A | 0 | 0 | |||||||
578 | ACUAX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
579 | ACUBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
580 | ACUCX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
581 | ACUI | 0 | 0 | |||||||
582 | ACUU | 0 | 0 | |||||||
583 | ACV | 100 | 43 7/8 | 44 | 44 1/2 | 0 | ||||
584 | ACV.A | 0 | 0 | |||||||
585 | ACV/A | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/8 | 38 3/4 | 100 | |
586 | ACVA | 0 | 0 | |||||||
587 | ACVBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
588 | ACVC | 10000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 5/8 | 17100 | |
589 | ACVE | 0 | 0 | |||||||
590 | ACVEX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
591 | ACVIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
592 | ACVMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
593 | ACVO | 0 | 0 | |||||||
594 | ACVOX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
595 | ACVSX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
596 | ACVT | 0 | 0 | |||||||
597 | ACX | 600 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/8 | 17 7/8 | 600 | |
598 | ACXC | 0 | 0 | |||||||
599 | ACXM | 100 | 42 1/8 | 41 3/4 | 43 | 41 1/4 | 41 3/4 | 42 1/8 | 133000 | |
600 | ACYT | 1000 | 0.0750 | 0.0750 | 0.2000 | 0 | ||||
601 | ACZ | 600 | 1 3/8 | 0 | ||||||
602 | ACZD | 0 | 0 | |||||||
603 | ACZS | 0 | 0 | |||||||
604 | ACZXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.36 | 4.87 | 4288 | |
605 | AD | 1400 | 13 1/8 | 13 1/2 | 14 1/2 | 0 | ||||
606 | ADA | 100 | 15 7/8 | 0 | ||||||
607 | ADAAX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.49 | 0 | |
608 | ADAC | 1000 | 21 5/8 | 22 3/8 | 22 5/8 | 21 3/8 | 21 5/8 | 21 7/8 | 144200 | |
609 | ADAD | 0 | 0 | |||||||
610 | ADAG | 0 | 0 | |||||||
611 | ADAM | 4500 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 8600 | |
612 | ADAO | 0 | 0 | |||||||
613 | ADAQ | 0 | 0 | |||||||
614 | ADAS | 0 | 0 | |||||||
615 | ADAT | 0 | 0 | |||||||
616 | ADAX | 1500 | 7 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 75300 | |
617 | ADBAX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
618 | ADBE | 16200 | 34 1/2 | 35 3/4 | 36 1/8 | 34 | 34 1/4 | 34 1/2 | 1364100 | |
619 | ADBI | 1000 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3437 | 0.4375 | 6000 | |
620 | ADBLX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.26 | 0 | |
621 | ADBS | 500 | 4.5000 | 3.6250 | 4.3750 | 0 | ||||
622 | ADC | 700 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 1200 | |||
623 | ADCC | 0 | 0 | |||||||
624 | ADCFX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.16 | 0 | |
625 | ADCI | 0 | 0 | |||||||
626 | ADCM | 5000 | 0.3125 | 0.3200 | 0.3300 | 0.3125 | 0.3125 | 0.3750 | 12000 | |
627 | ADCO | 500 | 10.1250 | 10.0000 | 10.2500 | 0 | ||||
628 | ADCP | 0 | 0 | |||||||
629 | ADCR | 3700 | 63.8750 | 0 | ||||||
630 | ADCSX | 0 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | |
631 | ADCT | 2700 | 61 7/8 | 63 1/2 | 64 1/2 | 59 | 61 7/8 | 62 1/4 | 1363200 | |
632 | ADDC | 300 | 3.0000 | 0 | ||||||
633 | ADDD | 0 | 0 | |||||||
634 | ADDM | 100 | 5.5000 | 5.5000 | 5.5000 | 5.1250 | 5.2500 | 5.5000 | 9100 | |
635 | ADDMW | 2000 | 1.3750 | 1.6250 | 1.6250 | 1.3750 | 1.3750 | 1.7500 | 3000 | |
636 | ADDR | 2000 | 25 1/8 | 25 3/8 | 25 3/8 | 25 | 24 7/8 | 25 3/8 | 41000 | |
637 | ADEC | 0 | 0 | |||||||
638 | ADECY | 100 | 35 1/2 | 35 1/8 | 35 1/2 | 0 | ||||
639 | ADEF | 200 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
640 | ADEFX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.14 | 0 | |
641 | ADEGX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
642 | ADEN | 5000 | 0.1250 | 0.0625 | 0.3125 | 0 | ||||
643 | ADER | 0 | 0 | |||||||
644 | ADET | 1500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
645 | ADEX | 2000 | 9 3/8 | 9 1/2 | 9 7/8 | 9 3/8 | 9 3/8 | 9 5/8 | 34400 | |
646 | ADF | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 400 | |
647 | ADFSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.64 | 0 | |
648 | ADGE | 1000 | 3 15/16 | 4 1/4 | 4 1/4 | 3 15/16 | 3 7/8 | 4 | 21000 | |
649 | ADGI | 15000 | 0.0950 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.1000 | 282500 | |
650 | ADGIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
651 | ADGRX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
652 | ADGVX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
653 | ADH | 0 | 0 | |||||||
654 | ADHYX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
655 | ADI | 500 | 26 | 27 3/8 | 27 3/8 | 26 | 25 3/4 | 26 3/8 | 125100 | |
656 | ADIA | 0 | 0 | |||||||
657 | ADIC | 1400 | 12 1/8 | 12 1/2 | 13 1/4 | 12 | 12 | 12 3/4 | 72800 | |
658 | ADICV | 200 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | ||||
659 | ADID | 0 | 0 | |||||||
660 | ADIE | 0 | 0 | |||||||
661 | ADII | 700 | 0.1875 | 0 | ||||||
662 | ADIK | 0 | 0 | |||||||
663 | ADIKF | 0 | 1.9300 | 0 | ||||||
664 | ADIN | 0 | 0 | |||||||
665 | ADIOX | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 24.46 | 0 | |
666 | ADIR | 0 | 0 | |||||||
667 | ADIT | 0 | 0 | |||||||
668 | ADIX | 0 | 0 | |||||||
669 | ADK | 700 | 2 3/4 | 0 | ||||||
670 | ADK.WA | 0 | 0 | |||||||
671 | ADK.WB | 0 | 0 | |||||||
672 | ADK/WS/A | 300 | 1/4 | 0 | ||||||
673 | ADK/WS/B | 3500 | 1/8 | 0 | ||||||
674 | ADKR | 0 | 0 | |||||||
675 | ADL | 0 | 0 | |||||||
676 | ADLA | 0 | 0 | |||||||
677 | ADLAC | 1000 | 8 3/4 | 8 3/4 | 9 3/16 | 8 3/4 | 8 1/2 | 9 | 2500 | |
678 | ADLI | 5000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 7/8 | 34500 | |
679 | ADLN | 0 | 0 | |||||||
680 | ADLP | 1000 | 3.0000 | 3.0625 | 3.1250 | 3.0000 | 3.0000 | 3.1250 | 29100 | |
681 | ADLR | 0 | 0 | |||||||
682 | ADLRF | 200 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 17900 | |
683 | ADLT | 900 | 18 7/8 | 18 3/8 | 18 7/8 | 18 3/8 | 18 3/8 | 18 7/8 | 8000 | |
684 | ADM | 100 | 22 | 21 7/8 | 22 1/8 | 21 7/8 | 21 3/4 | 22 1/8 | 600 | |
685 | ADMA | 0 | 0 | |||||||
686 | ADMG | 1000 | 1 27/32 | 1 25/32 | 1 27/32 | 1 23/32 | 1 23/32 | 1 27/32 | 85500 | |
687 | ADMH | 0 | 0 | |||||||
688 | ADMI | 0 | 0 | |||||||
689 | ADML | 0 | 0 | |||||||
690 | ADMN | 0 | 0 | |||||||
691 | ADMO | 0 | 0 | |||||||
692 | ADMP | 0 | 0 | |||||||
693 | ADMS | 1000 | 9 1/4 | 10 1/8 | 10 1/8 | 8 7/8 | 9 1/4 | 9 1/2 | 140500 | |
694 | ADMSX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.84 | 0 | |
695 | ADMT | 1700 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 24000 | |
696 | ADMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.50 | 4.64 | 438 | |
697 | ADN | 100 | 5/8 | 5/16 | 5/8 | 0 | ||||
698 | ADNE | 0 | 0 | |||||||
699 | ADNEA | 2000 | 3/8 | 5/16 | 11/16 | 0 | ||||
700 | ADNM | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0250 | 100 | |
701 | ADNV | 10500 | 0.0040 | 0.0030 | 0.0125 | 0 | ||||
702 | ADO/WS | 5000 | 2 1/4 | 1/8 | 1/2 | 0 | ||||
703 | ADOC | 0 | 0 | |||||||
704 | ADOI | 0 | 0 | |||||||
705 | ADOL | 0 | 0 | |||||||
706 | ADOO | 0 | 0 | |||||||
707 | ADOS | 0 | 0 | |||||||
708 | ADOX | 0 | 0 | |||||||
709 | ADP | 200 | 24 1/2 | 24 1/8 | 24 5/8 | 0 | ||||
710 | ADPC | 0 | 0 | |||||||
711 | ADPI | 5000 | 0.0200 | 0 | ||||||
712 | ADPT | 2400 | 62 5/8 | 62 7/8 | 63 | 60 3/4 | 62 5/8 | 62 7/8 | 1307800 | |
713 | ADR | 0 | 505.74 | 506.60 | 506.98 | 504.28 | 0 | |||
714 | ADRE | 1500 | 0.0100 | 0.0400 | 0.0400 | 0.0100 | 3900 | |||
715 | ADRG | 200 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4375 | 1000 | |
716 | ADRGW | 200 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1500 | 16500 | |
717 | ADRI | 1000 | 17.4375 | 17.4375 | 17.4375 | 17.4375 | 17.2500 | 24.0000 | 1000 | |
718 | ADRIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
719 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
720 | ADRU | 0 | 0 | |||||||
721 | ADRX | 2500 | 14 1/16 | 14 | 14 1/4 | 14 | 14 | 14 3/4 | 30000 | |
722 | ADS/WS | 0 | 0 | |||||||
723 | ADSI | 200 | 0.0010 | 0 | ||||||
724 | ADSIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
725 | ADSK | 2300 | 22 3/8 | 22 3/8 | 23 | 22 1/8 | 22 3/8 | 22 1/2 | 363800 | |
726 | ADSO | 2000 | 1 3/8 | 1 5/16 | 1 15/32 | 1 5/16 | 1 5/16 | 1 3/8 | 36700 | |
727 | ADSOW | 4000 | 3/16 | 3/16 | 3/16 | 1/8 | 1/8 | 1/4 | 11500 | |
728 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
729 | ADSPX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | |
730 | ADSS | 0 | 0 | |||||||
731 | ADST | 300 | 156.6250 | 156.5000 | 156.6250 | 156.5000 | 156.5000 | 166.5000 | 800 | |
732 | ADSY | 0 | 0 | |||||||
733 | ADT | 1300 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 19 1/2 | 19 7/8 | 2100 | |
734 | ADTA | 0 | 0 | |||||||
735 | ADTC | 2500 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 27100 | |
736 | ADTCW | 4400 | 3/8 | 5/16 | 5/8 | 0 | ||||
737 | ADTCZ | 700 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/32 | 1 5/16 | 700 | |
738 | ADTE | 0 | 0 | |||||||
739 | ADTEP | 0 | 0 | |||||||
740 | ADTI | 900 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
741 | ADTK | 2000 | 6 5/8 | 6 1/2 | 7 | 6 1/8 | 6 1/2 | 6 3/4 | 117900 | |
742 | ADTM | 0 | 0 | |||||||
743 | ADTN | 500 | 37 3/4 | 38 1/2 | 38 1/2 | 35 1/2 | 37 1/4 | 37 3/4 | 319100 | |
744 | ADTQ | 0 | 0 | |||||||
745 | ADTR | 0 | 0 | |||||||
746 | ADTX | 5000 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
747 | ADV | 600 | 9 3/4 | 8 7/8 | 9 3/8 | 0 | ||||
748 | ADVA | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
749 | ADVB | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 1000 | |
750 | ADVE | 0 | 0 | |||||||
751 | ADVH | 5000 | 16 1/8 | 16 3/8 | 16 3/8 | 15 5/8 | 15 5/8 | 16 1/4 | 52800 | |
752 | ADVI | 30000 | 0.1700 | 0.1600 | 0.1800 | 0.1600 | 0.1500 | 0.1600 | 39500 | |
753 | ADVK | 0 | 0 | |||||||
754 | ADVN | 0 | 0 | |||||||
755 | ADVNA | 7500 | 45 1/8 | 45 1/2 | 45 3/4 | 45 | 45 | 45 1/8 | 450400 | |
756 | ADVNB | 5000 | 43 1/2 | 43 1/2 | 43 5/8 | 42 1/4 | 43 1/4 | 43 3/4 | 712000 | |
757 | ADVNZ | 1000 | 42 1/4 | 43 | 43 1/4 | 42 | 42 | 42 3/4 | 13600 | |
758 | ADVP | 1000 | 8 1/8 | 7 7/8 | 8 1/2 | 7 7/8 | 8 1/8 | 8 3/8 | 12300 | |
759 | ADVR | 1500 | 0.5200 | 0.5800 | 0.5800 | 0.5000 | 0.5100 | 0.5200 | 623100 | |
760 | ADVS | 500 | 33 | 34 | 34 | 32 7/8 | 32 7/8 | 33 1/4 | 34000 | |
761 | ADVT | 200 | 5 | 5 1/8 | 5 3/8 | 4 3/4 | 5 | 5 1/8 | 99500 | |
762 | ADVTD | 300 | 3 1/16 | 2 7/8 | 3 1/16 | 0 | ||||
763 | ADW | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
764 | ADW.A | 0 | 0 | |||||||
765 | ADW.B | 0 | 0 | |||||||
766 | ADX | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 20 3/8 | 300 | |
767 | ADYN | 0 | 0 | |||||||
768 | ADYNF | 2500 | 3 | 2 7/8 | 3 1/4 | 0 | ||||
769 | ADZA | 0 | 0 | |||||||
770 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
771 | AE | 100 | 7 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
772 | AEAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.98 | 4.01 | 335 | |
773 | AEBAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
774 | AEBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51 | 3.52 | 671 | |
775 | AEC | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 7/8 | 500 | |
776 | AECO | 10000 | 0.7500 | 0.5937 | 0.7500 | 0 | ||||
777 | AECX | 0 | 0 | |||||||
778 | AECp | 0 | 0 | |||||||
779 | AECpA | 100 | 25 1/4 | 0 | ||||||
780 | AED | 200 | 19 3/4 | 0 | ||||||
781 | AEDI | 0 | 0 | |||||||
782 | AEDU | 400 | 0.9375 | 1.0625 | 1.0625 | 0.9375 | 0.9375 | 1.1250 | 2800 | |
783 | AEE | 0 | 0 | |||||||
784 | AEF | 3300 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | ||||
785 | AEG | 200 | 49 | 53 | 53 1/2 | 0 | ||||
786 | AEGG | 0 | 0 | |||||||
787 | AEGGF | 5 | 95 | 92 3/4 | 94 1/2 | 0 | ||||
788 | AEGI | 5000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
789 | AEGIX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
790 | AEGL | 10000 | 0.0625 | 0 | ||||||
791 | AEGRX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
792 | AEGX | 0 | 0 | |||||||
793 | AEGXY | 0 | 0 | |||||||
794 | AEH | 400 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 18 7/8 | 19 1/2 | 400 | |
795 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
796 | AEIAX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
797 | AEIC | 300 | 31 1/4 | 30 3/4 | 31 3/4 | 30 3/4 | 31 | 31 3/4 | 15200 | |
798 | AEIGX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
799 | AEIIX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
800 | AEIS | 2000 | 3 1/2 | 4 3/8 | 4 3/4 | 2 7/8 | 3 1/4 | 3 1/2 | 225000 | |
801 | AEIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.25 | 3.28 | 2968 | |
802 | AEK | 300 | 67 | 0 | ||||||
803 | AEKA | 0 | 0 | |||||||
804 | AEKE | 0 | 0 | |||||||
805 | AEKF | 0 | 0 | |||||||
806 | AEKK | 0 | 0 | |||||||
807 | AEKN | 0 | 0 | |||||||
808 | AEKS | 0 | 0 | |||||||
809 | AEKT | 0 | 0 | |||||||
810 | AEKZ | 0 | 0 | |||||||
811 | AEL | 0 | 0 | |||||||
812 | AELN | 0 | 0 | |||||||
813 | AELNB | 0 | 0 | |||||||
814 | AEM | 300 | 14 5/8 | 14 3/4 | 15 | 0 | ||||
815 | AEMG | 0 | 0 | |||||||
816 | AEMGX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
817 | AEMM | 0 | 0 | |||||||
818 | AEMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.16 | 5.34 | 1181 | |
819 | AEN | 500 | 18 3/8 | 0 | ||||||
820 | AENC | 10000 | 0.3500 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3500 | 270200 | |
821 | AENCP | 2000 | 3.0000 | 2.7500 | 3.2500 | 0 | ||||
822 | AENE | 0 | 0 | |||||||
823 | AENK | 0 | 0 | |||||||
824 | AENL | 0 | 0 | |||||||
825 | AENR | 0 | 0 | |||||||
826 | AENS | 0 | 0 | |||||||
827 | AENX | 0 | 0 | |||||||
828 | AENp | 100 | 33 | 0 | ||||||
829 | AEOK | 200 | 6 7/8 | 0 | ||||||
830 | AEOS | 5000 | 20 3/8 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 73500 | |
831 | AEP | 1500 | 40 5/8 | 40 5/8 | 40 3/4 | 40 1/2 | 40 1/4 | 41 | 3900 | |
832 | AEPA | 0 | 0 | |||||||
833 | AEPB | 0 | 0 | |||||||
834 | AEPG | 0 | 0 | |||||||
835 | AEPGX | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 27.16 | 1 | |
836 | AEPH | 0 | 0 | |||||||
837 | AEPI | 300 | 46 1/4 | 44 1/2 | 46 1/4 | 44 | 43 | 46 3/4 | 26800 | |
838 | AEPP | 0 | 0 | |||||||
839 | AEPS | 0 | 0 | |||||||
840 | AEPW | 0 | 0 | |||||||
841 | AEPX | 0 | 0 | |||||||
842 | AEPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.63 | 4.76 | 1158 | |
843 | AEQIX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
844 | AEQRX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.39 | 0 | |
845 | AER | 0 | 0 | |||||||
846 | AERC | 0 | 0 | |||||||
847 | AERI | 18400 | 0.0001 | 0 | ||||||
848 | AERN | 2000 | 2 11/16 | 2 11/16 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 69200 | |
849 | AERO | 800 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
850 | AEROP | 100 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
851 | AERR | 0 | 0 | |||||||
852 | AERS | 1000 | 1 | 1 | 1 3/8 | 0 | ||||
853 | AERT | 0 | 0 | |||||||
854 | AERTA | 1000 | 21/32 | 5/8 | 21/32 | 5/8 | 5/8 | 21/32 | 11700 | |
855 | AERTZ | 2500 | 1/4 | 1/16 | 1/4 | 0 | ||||
856 | AERV | 0 | 0 | |||||||
857 | AERX | 0 | 0 | |||||||
858 | AERXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.15 | 3.18 | 695 | |
859 | AERY | 0 | 0 | |||||||
860 | AES | 1500 | 41 | 40 3/4 | 41 | 40 1/2 | 40 3/4 | 41 1/4 | 5300 | |
861 | AESC | 100 | 41 1/2 | 41 3/8 | 41 7/8 | 0 | ||||
862 | AESCJ | 0 | 41 3/8 | 41 7/8 | 0 | |||||
863 | AESCW | 700 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 19 3/4 | 700 | |
864 | AESE | 0 | 0 | |||||||
865 | AESGX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
866 | AET | 400 | 63 1/8 | 64 1/2 | 64 1/2 | 63 1/8 | 63 | 63 1/2 | 2900 | |
867 | AETA | 0 | 0 | |||||||
868 | AETAX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
869 | AETBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
870 | AETC | 400 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 38400 | |
871 | AETE | 0 | 0 | |||||||
872 | AETF | 0 | 0 | |||||||
873 | AETFX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
874 | AETG | 2500 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.2500 | 2700 | |
875 | AETGD | 200 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
876 | AETI | 0 | 0 | |||||||
877 | AETL | 0 | 0 | |||||||
878 | AETM | 0 | 0 | |||||||
879 | AETN | 0 | 0 | |||||||
880 | AETO | 0 | 0 | |||||||
881 | AETP | 0 | 0 | |||||||
882 | AETS | 0 | 0 | |||||||
883 | AETT | 0 | 0 | |||||||
884 | AETU | 0 | 0 | |||||||
885 | AETX | 0 | 0 | |||||||
886 | AETY | 0 | 0 | |||||||
887 | AETpA | 100 | 26 3/4 | 26 3/4 | 26 7/8 | 26 3/4 | 1400 | |||
888 | AETpC | 300 | 68 3/4 | 67 1/2 | 69 | 0 | ||||
889 | AEW | 0 | 0 | |||||||
890 | AEWB | 0 | 0 | |||||||
891 | AEWpC | 10870 | 101 21/64 | 0 | ||||||
892 | AEXC | 0 | 0 | |||||||
893 | AEXCF | 0 | 0 | |||||||
894 | AF | 200 | 12 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
895 | AFAD | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1875 | 1000 | |
896 | AFAP | 100 | 112.0000 | 112.0000 | 112.0000 | 112.0000 | 114.0000 | 125.0000 | 100 | |
897 | AFAS | 700 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 700 | |
898 | AFAX | 0 | 0 | |||||||
899 | AFAXU | 0 | 0 | |||||||
900 | AFC | 400 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/2 | 31 7/8 | 400 | |
901 | AFCB | 1500 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 20 3/4 | 30700 | |
902 | AFCC | 0 | 0 | |||||||
903 | AFCI | 200 | 52 1/2 | 56 | 56 1/4 | 52 1/2 | 52 1/2 | 52 3/4 | 213700 | |
904 | AFCJ | 300 | 22.0625 | 0 | ||||||
905 | AFCT | 0 | 0 | |||||||
906 | AFCX | 1000 | 17 7/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/4 | 3000 | |
907 | AFDU | 0 | 0 | |||||||
908 | AFE | 100 | 25 1/2 | 25 | 26 | 0 | ||||
909 | AFED | 6000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
910 | AFEM | 3000 | 1.8125 | 1.8750 | 1.8750 | 1.5625 | 1.6250 | 1.8125 | 51800 | |
911 | AFF | 500 | 13 1/8 | 13 1/4 | 13 3/8 | 0 | ||||
912 | AFFF | 0 | 0 | |||||||
913 | AFFFZ | 800 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 30 | 13700 | |
914 | AFFI | 2000 | 6 7/8 | 7 1/2 | 7 3/4 | 6 7/8 | 6 7/8 | 7 1/4 | 69300 | |
915 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
916 | AFFX | 1000 | 18 3/4 | 19 1/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 60000 | |
917 | AFG | 1000 | 34 5/8 | 34 1/2 | 35 | 0 | ||||
918 | AFGE | 0 | 0 | |||||||
919 | AFGI | 0 | 0 | |||||||
920 | AFGL | 800 | 3 11/16 | 3 3/4 | 3 7/8 | 3 5/8 | 3 11/16 | 3 13/16 | 59700 | |
921 | AFGLU | 0 | 0 | |||||||
922 | AFGPX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
923 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
924 | AFI/P | 10000 | 101 | 0 | ||||||
925 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
926 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
927 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
928 | AFIC | 0 | 0 | |||||||
929 | AFICA | 1 | 290.0000 | 0 | ||||||
930 | AFII | 0 | 0 | |||||||
931 | AFIIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
932 | AFIL | 800 | 33 3/4 | 32 1/4 | 34 | 0 | ||||
933 | AFIN | 0 | 0 | |||||||
934 | AFIRX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.88 | 0 | |
935 | AFIS | 400 | 9 3/8 | 9 3/8 | 10 1/8 | 9 3/8 | 9 3/8 | 10 1/8 | 2100 | |
936 | AFIpE | 100 | 8 3/4 | 0 | ||||||
937 | AFIpF | 1000 | 19 5/8 | 0 | ||||||
938 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
939 | AFIpG | 100 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
940 | AFL | 100 | 37 | 37 | 37 | 37 | 37 5/8 | 38 | 100 | |
941 | AFLC | 0 | 0 | |||||||
942 | AFLCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
943 | AFLE | 0 | 0 | |||||||
944 | AFLM | 0 | 0 | |||||||
945 | AFLO | 0 | 0 | |||||||
946 | AFLS | 0 | 0 | |||||||
947 | AFLT | 0 | 0 | |||||||
948 | AFLX | 5000 | 9 3/8 | 11 | 11 | 8 | 9 3/8 | 9 5/8 | 401400 | |
949 | AFLXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.99 | 3.00 | 976 | |
950 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
951 | AFN | 3000 | 2 1/16 | 0 | ||||||
952 | AFNS | 0 | 0 | |||||||
953 | AFOHP | 500 | 20.0000 | 0 | ||||||
954 | AFP | 300 | 8 1/4 | 0 | ||||||
955 | AFPC | 600 | 1 1/4 | 1 7/16 | 1 1/2 | 1 1/4 | 1 3/16 | 1 3/8 | 26600 | |
956 | AFPF | 0 | 0 | |||||||
957 | AFPFZ | 2500 | 7 5/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 10800 | |
958 | AFRIC | 0 | 0 | |||||||
959 | AFS | 100 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/8 | 44 3/4 | 100 | |
960 | AFSA | 0 | 0 | |||||||
961 | AFSC | 1000 | 29 | 28 1/2 | 32 | 0 | ||||
962 | AFSD | 0 | 0 | |||||||
963 | AFSE | 0 | 0 | |||||||
964 | AFSG | 0 | 0 | |||||||
965 | AFSI | 0 | 0 | |||||||
966 | AFSK | 0 | 0 | |||||||
967 | AFSM | 0 | 0 | |||||||
968 | AFSN | 0 | 0 | |||||||
969 | AFSO | 0 | 0 | |||||||
970 | AFST | 0 | 0 | |||||||
971 | AFSW | 0 | 0 | |||||||
972 | AFSX | 0 | 0 | |||||||
973 | AFTC | 1000 | 0.4400 | 0.5400 | 0.5400 | 0.3800 | 0.4000 | 0.4400 | 299200 | |
974 | AFTEX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.60 | 0 | |
975 | AFTRX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
976 | AFTX | 0 | 0 | |||||||
977 | AFTXZ | 3200 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 13200 | |
978 | AFTY | 1500 | 3 1/2 | 3 23/32 | 3 25/32 | 3 5/16 | 3 7/16 | 3 17/32 | 323800 | |
979 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
980 | AFWY | 2500 | 10 5/8 | 10 3/8 | 10 3/4 | 10 1/4 | 10 3/8 | 10 5/8 | 125400 | |
981 | AFX | 200 | 17 3/4 | 17 3/4 | 18 | 0 | ||||
982 | AG | 200 | 26 | 25 3/4 | 26 | 25 3/4 | 25 1/2 | 26 1/8 | 1300 | |
983 | AGAAX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.73 | 0 | |
984 | AGABX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
985 | AGAI | 500 | 5 5/8 | 5 3/4 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 19500 | |
986 | AGAIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
987 | AGAM | 2600 | 14 3/4 | 15 3/4 | 16 | 14 3/8 | 14 1/2 | 14 3/4 | 129300 | |
988 | AGAMU | 100 | 18 | 19 1/4 | 19 1/4 | 18 | 17 1/4 | 18 3/4 | 4100 | |
989 | AGAMW | 7000 | 7 | 8 1/8 | 8 3/16 | 7 | 7 | 7 1/4 | 40900 | |
990 | AGBBX | 0 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | |
991 | AGBFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
992 | AGBG | 1000 | 1 1/16 | 13/16 | 1 3/32 | 13/16 | 1 | 1 3/32 | 473100 | |
993 | AGBIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
994 | AGBR | 0 | 0 | |||||||
995 | AGBRF | 0 | 0 | |||||||
996 | AGC | 300 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 | 38 3/8 | 300 | |
997 | AGCF | 0 | 0 | |||||||
998 | AGCFF | 0 | 0.6000 | 0 | ||||||
999 | AGCG | 0 | 0 | |||||||
1000 | AGCH | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 200 | |
1001 | AGCT | 0 | 0 | |||||||
1002 | AGCY | 0 | 0 | |||||||
1003 | AGCpC | 300 | 53 1/4 | 0 | ||||||
1004 | AGCpD | 7000 | 37 3/4 | 0 | ||||||
1005 | AGCpM | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2000 | |||
1006 | AGCpN | 100 | 25 3/8 | 25 1/2 | 25 7/8 | 25 3/8 | 6800 | |||
1007 | AGDAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.23 | 0 | |
1008 | AGDBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
1009 | AGDM | 2500 | 3/4 | 5/8 | 3/4 | 3500 | ||||
1010 | AGE | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 5/8 | 100 | |
1011 | AGEA | 0 | 0 | |||||||
1012 | AGEE | 0 | 0 | |||||||
1013 | AGEFX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.97 | 0 | |
1014 | AGEL | 200 | 0.0600 | 0.0600 | 0.0800 | 0 | ||||
1015 | AGEO | 1300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1016 | AGEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.80 | 2.78 | 1224 | |
1017 | AGEY | 0 | 0 | |||||||
1018 | AGF | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 100 | |
1019 | AGF.B | 0 | 0 | |||||||
1020 | AGGAX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.04 | 0 | |
1021 | AGGBX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
1022 | AGGT | 0 | 0 | |||||||
1023 | AGH | 1000 | 4 3/4 | 5 11/16 | 6 1/16 | 0 | ||||
1024 | AGI | 1000 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 8700 | |||
1025 | AGIAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.16 | 0 | |
1026 | AGIBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
1027 | AGIE | 0 | 0 | |||||||
1028 | AGIFX | 0 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0 | |
1029 | AGII | 100 | 29 7/8 | 30 | 30 3/8 | 29 3/4 | 29 1/2 | 30 1/4 | 41500 | |
1030 | AGIM | 0 | 0 | |||||||
1031 | AGIO | 0 | 0 | |||||||
1032 | AGIS | 0 | 0 | |||||||
1033 | AGIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.15 | 8422 | |
1034 | AGK | 0 | 0 | |||||||
1035 | AGL | 1000 | 19 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
1036 | AGLAX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45 | 0 | |
1037 | AGLBX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
1038 | AGLC | 0 | 0 | |||||||
1039 | AGLCL | 0 | 0 | |||||||
1040 | AGLCO | 0 | 0 | |||||||
1041 | AGLCP | 0 | 0 | |||||||
1042 | AGLCX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
1043 | AGLF | 5000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 56200 | |
1044 | AGLS | 0 | 0 | |||||||
1045 | AGLT | 0 | 0 | |||||||
1046 | AGMAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.63 | 0 | |
1047 | AGMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
1048 | AGMCX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
1049 | AGMI | 0 | 0 | |||||||
1050 | AGMIF | 5000 | 13 7/8 | 13 3/4 | 14 | 0 | ||||
1051 | AGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.71 | 4.85 | 23755 | |
1052 | AGN | 100 | 34 | 33 3/4 | 34 1/8 | 0 | ||||
1053 | AGN.B | 0 | 0 | |||||||
1054 | AGNA | 0 | 0 | |||||||
1055 | AGNC | 0 | 0 | |||||||
1056 | AGND | 0 | 0 | |||||||
1057 | AGNG | 0 | 0 | |||||||
1058 | AGNI | 0 | 0 | |||||||
1059 | AGNIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
1060 | AGNK | 0 | 0 | |||||||
1061 | AGNL | 0 | 0 | |||||||
1062 | AGNMX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
1063 | AGNN | 0 | 0 | |||||||
1064 | AGNR | 0 | 0 | |||||||
1065 | AGNS | 0 | 0 | |||||||
1066 | AGNT | 20000 | 1.5000 | 1.4375 | 1.5000 | 1.2500 | 1.2500 | 1.4375 | 29300 | |
1067 | AGNU | 2000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 37700 | |
1068 | AGNV | 0 | 0 | |||||||
1069 | AGNX | 0 | 0 | |||||||
1070 | AGNY | 0 | 0 | |||||||
1071 | AGO | 500 | 7 1/2 | 5 1/4 | 6 | 0 | ||||
1072 | AGOVX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 | |
1073 | AGOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.31 | 4.40 | 988 | |
1074 | AGOYF | 0 | 1.5000 | 0 | ||||||
1075 | AGP | 3300 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 19 1/2 | 20 | 3300 | |
1076 | AGPA | 0 | 0 | |||||||
1077 | AGPC | 5000 | 0.0625 | 0 | ||||||
1078 | AGPCE | 0 | 0 | |||||||
1079 | AGPG | 0 | 0 | |||||||
1080 | AGPH | 400 | 49 7/8 | 51 5/8 | 51 5/8 | 49 1/4 | 49 1/2 | 50 | 313700 | |
1081 | AGPI | 0 | 0 | |||||||
1082 | AGPR | 0 | 0 | |||||||
1083 | AGPT | 19000 | 0.0200 | 0.0050 | 0.0600 | 0 | ||||
1084 | AGPX | 0 | 0 | |||||||
1085 | AGPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.50 | 4.62 | 26383 | |
1086 | AGR | 100 | 20 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
1087 | AGR.A | 0 | 0 | |||||||
1088 | AGR.B | 0 | 0 | |||||||
1089 | AGRA | 0 | 0 | |||||||
1090 | AGRCX | 0 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | |
1091 | AGRE | 0 | 0 | |||||||
1092 | AGREA | 3200 | 29 5/8 | 30 | 30 | 29 5/8 | 29 5/8 | 29 7/8 | 408900 | |
1093 | AGREB | 0 | 0 | |||||||
1094 | AGRFX | 0 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 36.20 | 0 | |
1095 | AGRI | 0 | 0 | |||||||
1096 | AGRM | 52600 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
1097 | AGRN | 0 | 0 | |||||||
1098 | AGRO | 2000 | 2 19/32 | 2 19/32 | 2 19/32 | 2 1/2 | 2 1/2 | 2 13/16 | 10700 | |
1099 | AGROX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | |
1100 | AGRP | 0 | 0 | |||||||
1101 | AGRPA | 5600 | 27 3/4 | 28 1/8 | 28 3/4 | 27 1/2 | 27 3/4 | 28 1/4 | 32300 | |
1102 | AGRPB | 1000 | 27 3/4 | 27 3/4 | 28 | 27 3/4 | 27 1/2 | 28 1/4 | 6300 | |
1103 | AGRS | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 500 | |
1104 | AGRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.36 | 4.46 | 33935 | |
1105 | AGS | 35000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1106 | AGSLX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
1107 | AGSR | 500 | 0.2500 | 0 | ||||||
1108 | AGSV | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 100 | |
1109 | AGSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.75 | 4.88 | 5927 | |
1110 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1111 | AGTA | 0 | 0 | |||||||
1112 | AGTC | 15000 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.1250 | 0.3750 | 25000 | |
1113 | AGTHX | 0 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 34.58 | 0 | |
1114 | AGTI | 1000 | 1.0800 | 1.1000 | 1.1400 | 1.0800 | 1.0500 | 1.1100 | 249900 | |
1115 | AGTL | 0 | 0 | |||||||
1116 | AGTN | 0 | 0 | |||||||
1117 | AGTP | 4400 | 0.2812 | 0.2812 | 0.3437 | 0 | ||||
1118 | AGTR | 0 | 0 | |||||||
1119 | AGTS | 0 | 0 | |||||||
1120 | AGTT | 10000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 20000 | |
1121 | AGTTP | 5000 | 1.3750 | 0 | ||||||
1122 | AGTTU | 1000 | 2.3125 | 2.2500 | 2.3750 | 2.2500 | 2.0000 | 2.3750 | 6500 | |
1123 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1124 | AGTX | 2500 | 15 1/2 | 15 3/8 | 15 9/16 | 15 3/8 | 15 1/4 | 15 5/8 | 36800 | |
1125 | AGTY | 0 | 0 | |||||||
1126 | AGU | 0 | 13 1/2 | 13 7/8 | 0 | |||||
1127 | AGUM | 0 | 0 | |||||||
1128 | AGUS | 0 | 0 | |||||||
1129 | AGVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
1130 | AGVS | 300 | 0.3437 | 0.3750 | 0.5000 | 0 | ||||
1131 | AGVT | 0 | 0 | |||||||
1132 | AGWBX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
1133 | AGWFX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.95 | 0 | |
1134 | AGY | 300 | 6 3/4 | 6 | 6 3/8 | 0 | ||||
1135 | AGYC | 0 | 0 | |||||||
1136 | AGYE | 0 | 0 | |||||||
1137 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1138 | AH | 0 | 0 | |||||||
1139 | AHA | 0 | 6 1/2 | 7 | 0 | |||||
1140 | AHAC | 0 | 0 | |||||||
1141 | AHAI | 0 | 0 | |||||||
1142 | AHAIA | 200 | 15.0016 | 24.0000 | 30.0000 | 0 | ||||
1143 | AHB | 0 | 0 | |||||||
1144 | AHBPX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
1145 | AHC | 1000 | 56 7/8 | 56 7/8 | 56 7/8 | 56 7/8 | 56 | 56 5/8 | 1000 | |
1146 | AHCA | 0 | 0 | |||||||
1147 | AHCC | 100 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 3800 | |
1148 | AHCF | 0 | 0 | |||||||
1149 | AHCG | 0 | 0 | |||||||
1150 | AHCH | 0 | 0 | |||||||
1151 | AHCI | 5000 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 8400 | |
1152 | AHCO | 1000 | 10.5000 | 0 | ||||||
1153 | AHCP | 0 | 0 | |||||||
1154 | AHCR | 0 | 0 | |||||||
1155 | AHCS | 0 | 0 | |||||||
1156 | AHCV | 0 | 0 | |||||||
1157 | AHCX | 0 | 0 | |||||||
1158 | AHDEX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | |
1159 | AHE | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 7/8 | 1000 | |
1160 | AHEGX | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0 | |
1161 | AHEL | 0 | 0 | |||||||
1162 | AHEP | 0 | 0 | |||||||
1163 | AHEPZ | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 3900 | |
1164 | AHERX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 | |
1165 | AHEZ | 0 | 0 | |||||||
1166 | AHFMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
1167 | AHG | 100 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 | 18 1/8 | 4600 | |
1168 | AHGC | 0 | 0 | |||||||
1169 | AHGI | 0 | 0 | |||||||
1170 | AHGN | 0 | 0 | |||||||
1171 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1172 | AHGR | 0 | 0 | |||||||
1173 | AHI | 0 | 0 | |||||||
1174 | AHIA | 0 | 0 | |||||||
1175 | AHIC | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 9 7/8 | 9 7/8 | 10 3/4 | 32400 | |
1176 | AHID | 0 | 0 | |||||||
1177 | AHIS | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 1/4 | 1500 | |
1178 | AHITX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.60 | 0 | |
1179 | AHL | 200 | 20 3/8 | 0 | ||||||
1180 | AHLC | 0 | 0 | |||||||
1181 | AHLFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
1182 | AHLN | 0 | 0 | |||||||
1183 | AHLT | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.7500 | 1000 | |
1184 | AHM | 2000 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/4 | 29 3/4 | 4000 | |
1185 | AHMC | 0 | 0 | |||||||
1186 | AHMF | 0 | 0 | |||||||
1187 | AHMI | 0 | 0 | |||||||
1188 | AHMK | 0 | 0 | |||||||
1189 | AHMN | 0 | 0 | |||||||
1190 | AHMNY | 0 | 0 | |||||||
1191 | AHMP | 0 | 0 | |||||||
1192 | AHMU | 0 | 0 | |||||||
1193 | AHMpB | 800 | 25 | 0 | ||||||
1194 | AHMpC | 400 | 26 | 26 | 26 3/64 | 26 | 23900 | |||
1195 | AHMpD | 100 | 63 3/4 | 0 | ||||||
1196 | AHO | 300 | 50 1/2 | 58 1/2 | 59 3/8 | 0 | ||||
1197 | AHOL | 0 | 0 | |||||||
1198 | AHOM | 200 | 25 1/4 | 25 1/4 | 25 3/4 | 25 | 25 | 25 3/4 | 19200 | |
1199 | AHOP | 0 | 0 | |||||||
1200 | AHOS | 0 | 0 | |||||||
1201 | AHOT | 0 | 0 | |||||||
1202 | AHP | 100 | 65 7/8 | 66 1/4 | 66 1/4 | 65 3/8 | 65 1/4 | 66 1/4 | 1600 | |
1203 | AHPA | 0 | 0 | |||||||
1204 | AHPB | 0 | 0 | |||||||
1205 | AHPC | 0 | 0 | |||||||
1206 | AHPD | 0 | 0 | |||||||
1207 | AHPE | 0 | 0 | |||||||
1208 | AHPF | 0 | 0 | |||||||
1209 | AHPG | 0 | 0 | |||||||
1210 | AHPH | 0 | 0 | |||||||
1211 | AHPI | 300 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 44800 | |
1212 | AHPL | 0 | 0 | |||||||
1213 | AHPM | 0 | 0 | |||||||
1214 | AHPN | 0 | 0 | |||||||
1215 | AHPP | 0 | 0 | |||||||
1216 | AHPR | 0 | 0 | |||||||
1217 | AHPS | 0 | 0 | |||||||
1218 | AHPT | 0 | 0 | |||||||
1219 | AHPX | 0 | 0 | |||||||
1220 | AHPY | 0 | 0 | |||||||
1221 | AHPZ | 0 | 0 | |||||||
1222 | AHPp | 100 | 952 | 1100 | 1200 | 0 | ||||
1223 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1224 | AHR | 500 | 1 1/8 | 5/8 | 1 5/8 | 0 | ||||
1225 | AHRL | 0 | 0 | |||||||
1226 | AHRLF | 0 | 0 | |||||||
1227 | AHRO | 0 | 0 | |||||||
1228 | AHS/WS | 0 | 0 | |||||||
1229 | AHSC | 0 | 0 | |||||||
1230 | AHSCL | 0 | 0 | |||||||
1231 | AHSI | 5000 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
1232 | AHSU | 0 | 0 | |||||||
1233 | AHT | 1000 | 1 1/2 | 0 | ||||||
1234 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1235 | AHTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.68 | 2.69 | 1096 | |
1236 | AHYBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
1237 | AI | 200 | 4 15/16 | 0 | ||||||
1238 | AIA | 200 | 3 1/8 | 3 | 3 5/16 | 0 | ||||
1239 | AIB | 100 | 30 7/8 | 37 1/4 | 37 7/8 | 0 | ||||
1240 | AIBAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.07 | 0 | |
1241 | AIBCX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
1242 | AIBK | 0 | 0 | |||||||
1243 | AIBp | 700 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 3/4 | 700 | |
1244 | AIC | 4700 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/4 | 4700 | |
1245 | AICA | 0 | 0 | |||||||
1246 | AICG | 0 | 0 | |||||||
1247 | AICH | 0 | 0 | |||||||
1248 | AICL | 0 | 0 | |||||||
1249 | AICN | 0 | 0 | |||||||
1250 | AICO | 0 | 0 | |||||||
1251 | AICS | 0 | 0 | |||||||
1252 | AICV | 0 | 0 | |||||||
1253 | AICX | 0 | 0 | |||||||
1254 | AICrwa | 0 | 0 | |||||||
1255 | AICwr | 0 | 0 | |||||||
1256 | AID/WS | 0 | 3/16 | 7/16 | 0 | |||||
1257 | AIDA | 10000 | 3 9/16 | 3 9/16 | 3 5/8 | 3 9/16 | 3 3/8 | 3 5/8 | 46600 | |
1258 | AIDAW | 1000 | 3/8 | 5/16 | 7/16 | 0 | ||||
1259 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1260 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1261 | AIEBX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
1262 | AIF | 300 | 19 7/8 | 19 1/4 | 20 | 0 | ||||
1263 | AIFAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 | |
1264 | AIFC | 1000 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 1/2 | 1200 | |
1265 | AIFIX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
1266 | AIFL | 0 | 0 | |||||||
1267 | AIG | 200 | 105 1/8 | 105 7/8 | 105 7/8 | 105 1/8 | 104 7/8 | 105 3/8 | 13800 | |
1268 | AIGC | 0 | 0 | |||||||
1269 | AIGD | 0 | 0 | |||||||
1270 | AIGDF | 0 | 4.2900 | 0 | ||||||
1271 | AIGE | 0 | 0 | |||||||
1272 | AIGG | 0 | 0 | |||||||
1273 | AIGIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
1274 | AIGO | 0 | 0 | |||||||
1275 | AIGP | 0 | 0 | |||||||
1276 | AIGR | 0 | 0 | |||||||
1277 | AIGS | 0 | 0 | |||||||
1278 | AIGT | 1000 | 3.5000 | 0.0312 | 4.0000 | 0 | ||||
1279 | AIGZ | 0 | 0 | |||||||
1280 | AII | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 1/2 | 100 | |
1281 | AIIA | 0 | 0 | |||||||
1282 | AIIEX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.44 | 0 | |
1283 | AIII | 1000 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 5 1/2 | 6 3/8 | 10000 | |
1284 | AIIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.95 | 5.08 | 316 | |
1285 | AIJ | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 1100 | |||
1286 | AIK | 200 | 13 1/4 | 0 | ||||||
1287 | AILA | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0700 | 3000 | |
1288 | AILP | 900 | 2 1/2 | 2 1/2 | 2 1/2 | 2 15/32 | 2 15/32 | 2 1/2 | 32400 | |
1289 | AILY | 3000 | 41.0000 | 41.0000 | 42.0000 | 41.0000 | 37.0000 | 42.5000 | 14200 | |
1290 | AIM | 100 | 2 9/16 | 0 | ||||||
1291 | AIME | 500 | 6.8750 | 6.7500 | 6.8750 | 6.5000 | 6.5000 | 6.8750 | 19600 | |
1292 | AIMH | 200 | 0.8125 | 0.8125 | 1.5000 | 0 | ||||
1293 | AIMM | 1600 | 13 3/16 | 13 5/8 | 14 | 13 1/8 | 13 1/8 | 13 3/8 | 144100 | |
1294 | AIMR | 0 | 0 | |||||||
1295 | AIMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.29 | 4.39 | 4731 | |
1296 | AIN | 100 | 21 7/8 | 22 | 22 5/8 | 0 | ||||
1297 | AINC | 0 | 0 | |||||||
1298 | AIND | 10000 | 15 3/4 | 15 3/4 | 15 7/8 | 15 1/2 | 15 1/2 | 15 3/4 | 100800 | |
1299 | AINI | 2500 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.7500 | 2.9375 | 17300 | |
1300 | AINIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
1301 | AINN | 700 | 8 1/4 | 8 3/8 | 8 5/8 | 8 | 8 | 8 1/4 | 39900 | |
1302 | AINO | 0 | 0 | |||||||
1303 | AIO | 0 | 0 | |||||||
1304 | AIP | 100 | 36 7/8 | 0 | ||||||
1305 | AIPC | 0 | 0 | |||||||
1306 | AIPG | 0 | 0 | |||||||
1307 | AIPN | 10000 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 164900 | |
1308 | AIPNW | 25000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 25000 | |
1309 | AIR | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 27 1/8 | 100 | |
1310 | AIRB | 0 | 0 | |||||||
1311 | AIRBY | 0 | 0 | |||||||
1312 | AIRG | 0 | 0 | |||||||
1313 | AIRM | 200 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 12100 | |
1314 | AIRN | 0 | 0 | |||||||
1315 | AIRO | 0 | 0 | |||||||
1316 | AIRP | 8400 | 0.2000 | 0.3200 | 0.3200 | 0.2000 | 0.2000 | 0.2800 | 20800 | |
1317 | AIRR | 4000 | 0.7500 | 0.6250 | 1.2500 | 0 | ||||
1318 | AIRS | 0 | 0 | |||||||
1319 | AIRT | 500 | 4 5/8 | 4 3/4 | 5 1/8 | 0 | ||||
1320 | AIS | 0 | 0 | |||||||
1321 | AIS.A | 0 | 0 | |||||||
1322 | AIS.W | 0 | 0 | |||||||
1323 | AIS/A | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1000 | |||
1324 | AIS/WS | 3000 | 3/16 | 0 | ||||||
1325 | AISA | 0 | 0 | |||||||
1326 | AISF | 0 | 0 | |||||||
1327 | AISFF | 0 | 13.1500 | 0 | ||||||
1328 | AISI | 1600 | 0.0625 | 0.0625 | 0.1300 | 0 | ||||
1329 | AISX | 0 | 0 | |||||||
1330 | AIT | 500 | 55 3/4 | 55 7/8 | 55 7/8 | 55 3/8 | 55 5/8 | 56 1/8 | 2400 | |
1331 | AITC | 0 | 0 | |||||||
1332 | AITE | 0 | 0 | |||||||
1333 | AITF | 0 | 0 | |||||||
1334 | AITFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.86 | 0 | |
1335 | AITGX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
1336 | AITI | 0 | 0 | |||||||
1337 | AITK | 0 | 0 | |||||||
1338 | AITL | 0 | 0 | |||||||
1339 | AITM | 0 | 0 | |||||||
1340 | AITP | 0 | 0 | |||||||
1341 | AITS | 0 | 0 | |||||||
1342 | AITT | 0 | 0 | |||||||
1343 | AITTQ | 0 | 0 | |||||||
1344 | AITU | 0 | 0 | |||||||
1345 | AITV | 0 | 0 | |||||||
1346 | AITX | 0 | 0 | |||||||
1347 | AIUS | 1800 | 1.1875 | 0 | ||||||
1348 | AIV | 1100 | 22 1/4 | 22 7/8 | 22 7/8 | 22 1/4 | 23700 | |||
1349 | AIVI | 0 | 0 | |||||||
1350 | AIVSX | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 25.68 | 0 | |
1351 | AIX | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/4 | 5 | 1000 | |
1352 | AIXXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.30 | 4.40 | 2882 | |
1353 | AIZ | 300 | 19 7/8 | 19 1/2 | 19 7/8 | 19 1/2 | 19 3/8 | 20 1/8 | 3400 | |
1354 | AIZA | 0 | 0 | |||||||
1355 | AIZC | 0 | 0 | |||||||
1356 | AIZE | 0 | 0 | |||||||
1357 | AIZI | 0 | 0 | |||||||
1358 | AIZL | 0 | 0 | |||||||
1359 | AJ | 0 | 0 | |||||||
1360 | AJAY | 300 | 11/32 | 7/16 | 7/16 | 11/32 | 11/32 | 13/32 | 20300 | |
1361 | AJAYP | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 5000 | |
1362 | AJAYU | 100 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
1363 | AJAYW | 600 | 3/32 | 3/32 | 1/8 | 0 | ||||
1364 | AJG | 100 | 29 7/8 | 30 1/4 | 30 1/4 | 29 7/8 | 300 | |||
1365 | AJGC | 0 | 0 | |||||||
1366 | AJGI | 0 | 0 | |||||||
1367 | AJL | 100 | 21 3/8 | 20 1/4 | 20 7/8 | 0 | ||||
1368 | AJLN | 0 | 0 | |||||||
1369 | AJP | 1000 | 19 | 0 | ||||||
1370 | AJPA | 0 | 0 | |||||||
1371 | AJPM | 0 | 0 | |||||||
1372 | AJRL | 800 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1373 | AK | 200 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 1900 | |||
1374 | AKAP | 0 | 245.0000 | 325.0000 | 0 | |||||
1375 | AKDR | 0 | 0 | |||||||
1376 | AKGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.05 | 5.19 | 11257 | |
1377 | AKI | 0 | 0 | |||||||
1378 | AKIM | 0 | 0 | |||||||
1379 | AKIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.09 | 5.22 | 499 | |
1380 | AKLM | 200 | 5 7/8 | 6 3/8 | 6 3/8 | 5 5/8 | 5 5/8 | 5 7/8 | 547900 | |
1381 | AKMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.19 | 5.33 | 2648 | |
1382 | AKNG | 0 | 0 | |||||||
1383 | AKO | 200 | 36 3/4 | 34 1/4 | 35 | 0 | ||||
1384 | AKOU | 0 | 0 | |||||||
1385 | AKP | 0 | 0 | |||||||
1386 | AKP+ | 0 | 0 | |||||||
1387 | AKPL | 0 | 0 | |||||||
1388 | AKPP | 0 | 0 | |||||||
1389 | AKPp | 200 | 24 7/8 | 0 | ||||||
1390 | AKR.A | 0 | 0 | |||||||
1391 | AKR.B | 0 | 0 | |||||||
1392 | AKRN | 1000 | 2 1/8 | 2 | 2 3/16 | 2 | 2 1/16 | 2 3/16 | 6000 | |
1393 | AKS | 200 | 38 5/8 | 37 | 37 5/8 | 0 | ||||
1394 | AKSC | 0 | 0 | |||||||
1395 | AKSE | 0 | 0 | |||||||
1396 | AKSEF | 500 | 4 1/16 | 4 1/8 | 4 9/32 | 3 15/16 | 4 | 4 1/16 | 1763000 | |
1397 | AKSH | 7000 | 8.0625 | 0 | ||||||
1398 | AKSN | 0 | 0 | |||||||
1399 | AKSX | 0 | 0 | |||||||
1400 | AKSY | 3000 | 8 7/8 | 12584800 | ||||||
1401 | AKSp | 100 | 37 | 0 | ||||||
1402 | AKT | 0 | 0 | |||||||
1403 | AKT.A | 0 | 0 | |||||||
1404 | AKT.B | 0 | 0 | |||||||
1405 | AKTM | 0 | 0 | |||||||
1406 | AKTXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.88 | 4.99 | 2622 | |
1407 | AKXXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.31 | 3.26 | 818 | |
1408 | AKZA | 0 | 0 | |||||||
1409 | AKZO | 0 | 0 | |||||||
1410 | AKZOY | 300 | 64 3/8 | 64 1/2 | 64 1/2 | 64 1/4 | 64 1/4 | 64 1/2 | 12200 | |
1411 | AKw | 0 | 13 | 15 | 0 | |||||
1412 | AL | 100 | 32 1/4 | 32 1/4 | 32 5/8 | 0 | ||||
1413 | ALA | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 7/8 | 200 | |
1414 | ALAA | 0 | 0 | |||||||
1415 | ALAB | 2000 | 16 1/4 | 16 | 16 1/4 | 16 | 15 7/8 | 16 1/2 | 4000 | |
1416 | ALAC | 0 | 0 | |||||||
1417 | ALAD | 0 | 0 | |||||||
1418 | ALAF | 0 | 0 | |||||||
1419 | ALAL | 0 | 0 | |||||||
1420 | ALAM | 0 | 0 | |||||||
1421 | ALAN | 25000 | 1 1/4 | 1 3/8 | 1 7/16 | 1 3/16 | 1 7/32 | 1 9/32 | 183700 | |
1422 | ALAS | 0 | 0 | |||||||
1423 | ALAT | 0 | 0 | |||||||
1424 | ALAX | 0 | 0 | |||||||
1425 | ALB | 400 | 15 3/4 | 16 | 16 | 15 3/4 | 15 1/2 | 16 | 1200 | |
1426 | ALBC | 2000 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
1427 | ALBD | 0 | 0 | |||||||
1428 | ALBE | 0 | 0 | |||||||
1429 | ALBEF | 0 | 0 | |||||||
1430 | ALBK | 200 | 27 9/16 | 27 1/2 | 27 5/8 | 27 1/4 | 27 3/8 | 27 3/4 | 14300 | |
1431 | ALBM | 1200 | 0.2500 | 0.1900 | 0.2500 | 0.1900 | 0.1900 | 0.2500 | 3400 | |
1432 | ALBML | 1000 | 0.0010 | 0 | ||||||
1433 | ALBR | 200 | 0.5312 | 0.3125 | 0.5312 | 0 | ||||
1434 | ALBT | 0 | 0 | |||||||
1435 | ALBw | 0 | 0 | |||||||
1436 | ALC | 0 | 0 | |||||||
1437 | ALCAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.01 | 0 | |
1438 | ALCBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
1439 | ALCC | 500 | 22 1/4 | 22 1/4 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 51800 | |
1440 | ALCD | 700 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 21 1/2 | 2200 | |
1441 | ALCI | 1000 | 7 1/2 | 7 | 8 1/2 | 0 | ||||
1442 | ALCL | 700 | 15 1/8 | 15 1/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 5/8 | 11000 | |
1443 | ALCM | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 3800 | |
1444 | ALCO | 400 | 21 | 22 | 22 | 21 | 21 | 22 1/4 | 8700 | |
1445 | ALD | 100 | 64 5/8 | 64 5/8 | 64 5/8 | 64 1/4 | 64 3/8 | 65 1/8 | 1700 | |
1446 | ALDA | 1000 | 4 3/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 1/2 | 500700 | |
1447 | ALDC | 0 | 0 | |||||||
1448 | ALDCY | 0 | 7.7500 | 0 | ||||||
1449 | ALDD | 500 | 4.0000 | 0 | ||||||
1450 | ALDH | 0 | 0 | |||||||
1451 | ALDI | 0 | 0 | |||||||
1452 | ALDL | 0 | 0 | |||||||
1453 | ALDN | 0 | 0 | |||||||
1454 | ALDNF | 2000 | 9 3/4 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 62300 | |
1455 | ALDO | 0 | 0 | |||||||
1456 | ALDP | 0 | 0 | |||||||
1457 | ALDR | 0 | 0 | |||||||
1458 | ALDT | 0 | 0 | |||||||
1459 | ALDU | 0 | 0 | |||||||
1460 | ALDV | 4600 | 2 3/4 | 3 1/16 | 3 1/16 | 2 5/8 | 2 5/8 | 2 7/8 | 18400 | |
1461 | ALDW | 0 | 0 | |||||||
1462 | ALDX | 0 | 0 | |||||||
1463 | ALDY | 0 | 0 | |||||||
1464 | ALDZ | 0 | 0 | |||||||
1465 | ALEA | 200 | 5.7500 | 0 | ||||||
1466 | ALEC | 0 | 0 | |||||||
1467 | ALEGX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
1468 | ALEP | 0 | 0 | |||||||
1469 | ALEPF | 0 | 0 | |||||||
1470 | ALES | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 | 4 3/4 | 500 | |
1471 | ALET | 5000 | 3 15/16 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 10000 | |
1472 | ALEX | 8000 | 24 3/8 | 24 1/8 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 38600 | |
1473 | ALF | 0 | 17 1/4 | 17 7/8 | 0 | |||||
1474 | ALFA | 500 | 11 1/2 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 1/4 | 3200 | |
1475 | ALFC | 2600 | 16 3/4 | 15 3/4 | 16 3/4 | 15 3/4 | 16 1/4 | 17 | 6000 | |
1476 | ALFE | 10000 | 0.0100 | 0 | ||||||
1477 | ALFM | 0 | 0 | |||||||
1478 | ALG | 0 | 14 3/4 | 15 1/4 | 0 | |||||
1479 | ALGBX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
1480 | ALGC | 5700 | 11.1250 | 11.0000 | 11.1250 | 11.0000 | 11.0000 | 11.7500 | 11400 | |
1481 | ALGE | 0 | 0 | |||||||
1482 | ALGI | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 15 3/4 | 100 | |
1483 | ALGK | 0 | 0 | |||||||
1484 | ALGKP | 0 | 0 | |||||||
1485 | ALGM | 0 | 0 | |||||||
1486 | ALGO | 5000 | 13 1/2 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 186500 | |
1487 | ALGPF | 0 | 0 | |||||||
1488 | ALGR | 200 | 42 3/4 | 40 1/2 | 42 3/4 | 40 1/2 | 41 3/4 | 42 3/4 | 79300 | |
1489 | ALGS | 0 | 0 | |||||||
1490 | ALGSF | 500 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/4 | 3 3/8 | 3500 | |
1491 | ALGT | 2100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5000 | 0.8750 | 2100 | |
1492 | ALGX | 10000 | 1.0000 | 0 | ||||||
1493 | ALGY | 200 | 1.0000 | 1.1250 | 2.5000 | 0 | ||||
1494 | ALH/WS | 0 | 5/16 | 9/16 | 0 | |||||
1495 | ALHC | 0 | 0 | |||||||
1496 | ALHCP | 100 | 24 | 24 | 24 | 24 | 24 | 25 1/4 | 100 | |
1497 | ALHY | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/8 | 700 | |
1498 | ALHYW | 900 | 3/8 | 3/8 | 9/16 | 0 | ||||
1499 | ALI | 400 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 400 | |||
1500 | ALIBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
1501 | ALIC | 0 | 0 | |||||||
1502 | ALICX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
1503 | ALID | 0 | 0 | |||||||
1504 | ALIDA | 200 | 16.1250 | 13.3750 | 19.0000 | 0 | ||||
1505 | ALIE | 0 | 0 | |||||||
1506 | ALIF | 0 | 0 | |||||||
1507 | ALIFX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.75 | 0 | |
1508 | ALIG | 0 | 0 | |||||||
1509 | ALII | 500 | 19 3/8 | 18 3/4 | 19 3/8 | 18 3/4 | 18 3/4 | 19 3/4 | 2100 | |
1510 | ALIK | 0 | 0 | |||||||
1511 | ALIN | 0 | 0 | |||||||
1512 | ALIP | 0 | 0 | |||||||
1513 | ALIS | 0 | 0 | |||||||
1514 | ALIT | 0 | 0 | |||||||
1515 | ALIX | 0 | 0 | |||||||
1516 | ALK | 1500 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 3/8 | 1700 | |
1517 | ALKA | 0 | 0 | |||||||
1518 | ALKC | 0 | 0 | |||||||
1519 | ALKE | 0 | 0 | |||||||
1520 | ALKI | 0 | 0 | |||||||
1521 | ALKO | 0 | 0 | |||||||
1522 | ALKR | 0 | 0 | |||||||
1523 | ALKS | 1000 | 13 5/8 | 14 5/8 | 14 5/8 | 13 1/2 | 13 1/2 | 13 3/4 | 99800 | |
1524 | ALKT | 0 | 0 | |||||||
1525 | ALL | 100 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 1/2 | 53 7/8 | 12400 | |
1526 | ALLA | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/2 | 3600 | |
1527 | ALLB | 0 | 0 | |||||||
1528 | ALLC | 200 | 16 | 16 | 16 | 15 5/8 | 15 5/8 | 16 | 2800 | |
1529 | ALLD | 0 | 0 | |||||||
1530 | ALLE | 2000 | 12 1/2 | 11 5/8 | 12 1/2 | 11 5/8 | 12 | 13 | 5700 | |
1531 | ALLF | 0 | 0 | |||||||
1532 | ALLG | 2400 | 14 1/8 | 14 1/8 | 15 1/8 | 0 | ||||
1533 | ALLH | 0 | 0 | |||||||
1534 | ALLI | 0 | 0 | |||||||
1535 | ALLIF | 1000 | 8 29/32 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 12600 | |
1536 | ALLK | 0 | 0 | |||||||
1537 | ALLL | 0 | 0 | |||||||
1538 | ALLM | 0 | 0 | |||||||
1539 | ALLN | 0 | 0 | |||||||
1540 | ALLO | 0 | 0 | |||||||
1541 | ALLOU | 0 | 0 | |||||||
1542 | ALLP | 1000 | 16 | 16 3/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 | 140900 | |
1543 | ALLR | 0 | 0 | |||||||
1544 | ALLS | 0 | 0 | |||||||
1545 | ALLT | 0 | 0 | |||||||
1546 | ALLU | 0 | 0 | |||||||
1547 | ALLXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.75 | 2.75 | 11927 | |
1548 | ALLY | 2000 | 3 9/16 | 3 9/16 | 3 11/16 | 3 1/2 | 3 9/16 | 3 11/16 | 46900 | |
1549 | ALLYP | 200 | 94 1/16 | 94 1/4 | 94 1/4 | 94 | 94 | 95 3/4 | 500 | |
1550 | ALM | 900 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
1551 | ALMBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
1552 | ALMCX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
1553 | ALMI | 1000 | 1 19/32 | 1 21/32 | 1 23/32 | 1 9/16 | 1 19/32 | 1 11/16 | 78400 | |
1554 | ALMO | 0 | 0 | |||||||
1555 | ALMP | 0 | 0 | |||||||
1556 | ALMSX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.86 | 0 | |
1557 | ALMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.18 | 3.10 | 2258 | |
1558 | ALN | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 5/8 | 200 | |
1559 | ALNBX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
1560 | ALNC | 0 | 0 | |||||||
1561 | ALNCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
1562 | ALNI | 400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
1563 | ALNK | 2000 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 7 | 7 1/2 | 2000 | |
1564 | ALNM | 0 | 0 | |||||||
1565 | ALNT | 1500 | 15 15/16 | 15 7/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/4 | 39000 | |
1566 | ALNTP | 100 | 62.0000 | 0 | ||||||
1567 | ALNX | 0 | 0 | |||||||
1568 | ALNYX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.03 | 0 | |
1569 | ALO | 500 | 13 | 12 5/8 | 13 1/4 | 0 | ||||
1570 | ALO.W | 0 | 0 | |||||||
1571 | ALO/WS | 500 | 3 1/4 | 0 | ||||||
1572 | ALOC | 0 | 0 | |||||||
1573 | ALOG | 2000 | 27 1/4 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 3800 | |
1574 | ALOI | 0 | 0 | |||||||
1575 | ALOK | 0 | 0 | |||||||
1576 | ALOM | 0 | 0 | |||||||
1577 | ALON | 0 | 0 | |||||||
1578 | ALOS | 0 | 0 | |||||||
1579 | ALOT | 300 | 9 | 9 | 9 | 9 | 8 3/8 | 9 | 300 | |
1580 | ALP | 0 | 0 | |||||||
1581 | ALPA | 0 | 0 | |||||||
1582 | ALPAY | 0 | 6.5000 | 0 | ||||||
1583 | ALPH | 3400 | 11 7/8 | 12 5/8 | 12 5/8 | 11 5/8 | 11 5/8 | 12 1/8 | 30400 | |
1584 | ALPS | 3000 | 0.2000 | 0.2600 | 0.2812 | 0.2000 | 0.2000 | 0.2600 | 73000 | |
1585 | ALPV | 0 | 0 | |||||||
1586 | ALPVN | 100 | 62.6250 | 62.6250 | 62.6250 | 62.6250 | 100 | |||
1587 | ALPWO | 100 | 85.3500 | 0 | ||||||
1588 | ALPpA | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 100 | |||
1589 | ALPpB | 300 | 23 1/8 | 0 | ||||||
1590 | ALPpC | 2000 | 22 9/16 | 0 | ||||||
1591 | ALPpD | 100000 | 22 13/32 | 22 13/32 | 22 13/32 | 22 13/32 | 100000 | |||
1592 | ALPpH | 35900 | 25 13/64 | 0 | ||||||
1593 | ALPpQ | 2400 | 24 | 24 | 24 | 24 | 2400 | |||
1594 | ALQ | 0 | 0 | |||||||
1595 | ALR | 500 | 5 1/2 | 0 | ||||||
1596 | ALRC | 2500 | 20 1/8 | 22 | 22 1/2 | 20 1/8 | 20 1/8 | 20 1/2 | 123700 | |
1597 | ALRG | 0 | 0 | |||||||
1598 | ALRI | 0 | 0 | |||||||
1599 | ALRIZ | 15000 | 28 | 27 1/4 | 28 1/2 | 0 | ||||
1600 | ALRM | 500 | 12 | 12 3/8 | 12 3/8 | 11 3/4 | 11 3/4 | 12 | 34800 | |
1601 | ALRN | 20000 | 14 1/2 | 14 5/8 | 15 1/8 | 14 3/8 | 14 1/2 | 14 3/4 | 86400 | |
1602 | ALRS | 0 | 0 | |||||||
1603 | ALRT | 100 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 68000 | |
1604 | ALRX | 0 | 0 | |||||||
1605 | ALRZ | 0 | 0 | |||||||
1606 | ALRZV | 0 | 0 | |||||||
1607 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1608 | ALSA | 0 | 0 | |||||||
1609 | ALSAP | 0 | 0 | |||||||
1610 | ALSC | 1000 | 6 15/16 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 225800 | |
1611 | ALSCX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
1612 | ALSL | 0 | 0 | |||||||
1613 | ALSM | 500 | 0.2187 | 0.1562 | 0.3125 | 0 | ||||
1614 | ALSO | 0 | 0 | |||||||
1615 | ALSR | 0 | 0 | |||||||
1616 | ALST | 500 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.0000 | 24.5000 | 500 | |
1617 | ALSV | 0 | 0 | |||||||
1618 | ALT | 200 | 22 1/8 | 22 5/8 | 23 | 0 | ||||
1619 | ALT.W | 0 | 0 | |||||||
1620 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1621 | ALTA | 100 | 4 3/64 | 4 1/16 | 4 3/32 | 4 | 4 1/32 | 4 3/32 | 95100 | |
1622 | ALTBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
1623 | ALTC | 1000 | 6.7500 | 0 | ||||||
1624 | ALTD | 5000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 4 | 5300 | |
1625 | ALTE | 0 | 0 | |||||||
1626 | ALTEM | 100 | 20.2500 | 0 | ||||||
1627 | ALTEN | 100 | 15.7500 | 15.7500 | 16.7500 | 0 | ||||
1628 | ALTEO | 200 | 146.0000 | 0 | ||||||
1629 | ALTEP | 100 | 17.7500 | 17.5000 | 18.2500 | 0 | ||||
1630 | ALTFX | 0 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 49.11 | 0 | |
1631 | ALTHX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.91 | 0 | |
1632 | ALTI | 0 | 0 | |||||||
1633 | ALTN | 300 | 8 1/8 | 8 1/4 | 8 1/2 | 8 | 8 | 8 3/8 | 31200 | |
1634 | ALTR | 12000 | 58 1/2 | 58 1/4 | 59 3/8 | 58 | 58 1/2 | 58 5/8 | 1500600 | |
1635 | ALTS | 100 | 0.0010 | 0 | ||||||
1636 | ALTX | 200 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
1637 | ALU | 1000 | 6 1/2 | 0 | ||||||
1638 | ALUA | 0 | 0 | |||||||
1639 | ALUP | 0 | 0 | |||||||
1640 | ALVL | 0 | 0 | |||||||
1641 | ALW | 400 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 1/8 | 1900 | |
1642 | ALWC | 0 | 0 | |||||||
1643 | ALWD | 0 | 0 | |||||||
1644 | ALWS | 400 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
1645 | ALX | 100 | 69 1/8 | 71 3/4 | 72 5/8 | 0 | ||||
1646 | ALXN | 1000 | 9 3/4 | 9 7/8 | 10 1/8 | 9 3/4 | 9 5/8 | 10 | 26300 | |
1647 | ALY | 0 | 0 | |||||||
1648 | ALYD | 1000 | 13.5000 | 14.6250 | 14.6250 | 13.5000 | 13.2500 | 13.7500 | 22900 | |
1649 | ALYN | 2500 | 15 | 15 3/4 | 16 | 14 3/4 | 15 | 15 1/2 | 3032800 | |
1650 | ALZAW | 100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 300 | |
1651 | AM | 1000 | 2 | 2 1/16 | 3 1/2 | 0 | ||||
1652 | AM.W | 0 | 0 | |||||||
1653 | AM/WS | 10000 | 1/32 | 0 | ||||||
1654 | AMA | 300 | 2 7/8 | 2 15/16 | 3 | 2 7/8 | 12300 | |||
1655 | AMAC | 2200 | 3 5/8 | 3 3/4 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 15200 | |
1656 | AMACW | 7500 | 0.3125 | 0.2187 | 0.5000 | 0 | ||||
1657 | AMAE | 0 | 0 | |||||||
1658 | AMAGX | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0 | |
1659 | AMAM | 0 | 0 | |||||||
1660 | AMAN | 0 | 0 | |||||||
1661 | AMANX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
1662 | AMAO | 0 | 0 | |||||||
1663 | AMAR | 400 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 5200 | |
1664 | AMAT | 9700 | 27 1/8 | 28 | 28 | 26 3/4 | 27 1/8 | 27 1/4 | 1802000 | |
1665 | AMAp | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 200 | |||
1666 | AMB | 1100 | 48 3/8 | 49 1/8 | 49 1/8 | 48 1/4 | 48 1/8 | 48 5/8 | 7400 | |
1667 | AMBA | 0 | 0 | |||||||
1668 | AMBBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
1669 | AMBC | 1000 | 24 | 24 3/16 | 24 3/16 | 24 | 24 | 25 1/2 | 2100 | |
1670 | AMBDX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
1671 | AMBE | 0 | 0 | |||||||
1672 | AMBF | 300 | 1.0625 | 1.0625 | 1.5000 | 0 | ||||
1673 | AMBH | 0 | 0 | |||||||
1674 | AMBI | 1200 | 3 11/16 | 3 11/16 | 3 7/8 | 3 11/16 | 3 5/8 | 3 3/4 | 22500 | |
1675 | AMBIU | 0 | 0 | |||||||
1676 | AMBIW | 1000 | 1 1/4 | 1 1/4 | 1 9/16 | 0 | ||||
1677 | AMBK | 500 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 3/4 | 1000 | |
1678 | AMBLX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 22.91 | 0 | |
1679 | AMBN | 0 | 0 | |||||||
1680 | AMBO | 0 | 0 | |||||||
1681 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1682 | AMBT | 0 | 0 | |||||||
1683 | AMBU | 0 | 0 | |||||||
1684 | AMBV | 0 | 0 | |||||||
1685 | AMBW | 0 | 0 | |||||||
1686 | AMBX | 0 | 0 | |||||||
1687 | AMBXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.06 | 5.21 | 697 | |
1688 | AMBY | 3000 | 0.1216 | 0.0115 | 0.0140 | 0 | ||||
1689 | AMBpA | 200 | 179 1/4 | 0 | ||||||
1690 | AMC | 400 | 1/4 | 1/4 | 3/8 | 0 | ||||
1691 | AMCC | 0 | 0 | |||||||
1692 | AMCCQ | 1000 | 0.0001 | 0 | ||||||
1693 | AMCE | 700 | 2 | 1 15/16 | 2 1/4 | 1800 | ||||
1694 | AMCGX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | |
1695 | AMCI | 15000 | 0.6350 | 0.6250 | 0.7187 | 0 | ||||
1696 | AMCM | 5000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6250 | 0.6875 | 10000 | |
1697 | AMCN | 100 | 5 3/4 | 5 3/4 | 6 | 0 | ||||
1698 | AMCO | 100 | 0.0100 | 0 | ||||||
1699 | AMCPX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
1700 | AMCR | 0 | 0 | |||||||
1701 | AMCRY | 700 | 25 3/8 | 25 3/8 | 25 3/8 | 24 7/8 | 24 7/8 | 25 1/4 | 3000 | |
1702 | AMCS | 1200 | 20 | 23 1/2 | 23 1/2 | 19 1/4 | 20 | 20 1/4 | 190200 | |
1703 | AMCT | 8000 | 1.3125 | 1.5000 | 1.5000 | 1.3125 | 1.3750 | 1.5625 | 10500 | |
1704 | AMCTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
1705 | AMCV | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 1400 | |
1706 | AMCZ | 0 | 0 | |||||||
1707 | AMCZU | 0 | 0 | |||||||
1708 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1709 | AMD | 100 | 17 1/4 | 17 5/8 | 17 3/4 | 17 | 17 | 17 5/8 | 4300 | |
1710 | AMDA | 0 | 0 | |||||||
1711 | AMDB | 0 | 0 | |||||||
1712 | AMDC | 1300 | 21.7500 | 0 | ||||||
1713 | AMDD | 3500 | 0.5625 | 0.5937 | 0.5937 | 0.5625 | 0.5625 | 0.5937 | 4500 | |
1714 | AMDE | 0 | 0 | |||||||
1715 | AMDF | 0 | 0 | |||||||
1716 | AMDH | 0 | 0 | |||||||
1717 | AMDI | 100 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1718 | AMDK | 0 | 0 | |||||||
1719 | AMDL | 0 | 0 | |||||||
1720 | AMDM | 0 | 0 | |||||||
1721 | AMDN | 0 | 0 | |||||||
1722 | AMDP | 0 | 0 | |||||||
1723 | AMDR | 0 | 0 | |||||||
1724 | AMDRF | 0 | 0 | |||||||
1725 | AMDS | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
1726 | AMDT | 0 | 0 | |||||||
1727 | AMDW | 0 | 0 | |||||||
1728 | AMDX | 0 | 0 | |||||||
1729 | AMDY | 0 | 0 | |||||||
1730 | AME | 700 | 19 3/8 | 19 1/2 | 19 5/8 | 19 3/8 | 19 | 20 | 6400 | |
1731 | AMEC | 0 | 0 | |||||||
1732 | AMECX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.88 | 0 | |
1733 | AMED | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/2 | 8500 | |
1734 | AMEH | 0 | 0 | |||||||
1735 | AMEI | 0 | 0 | |||||||
1736 | AMEL | 3000 | 2.1875 | 2.4375 | 2.4375 | 2.1875 | 2.1875 | 2.2500 | 13400 | |
1737 | AMEP | 3000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 18500 | |
1738 | AMES | 100 | 3 15/16 | 4 1/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/16 | 65200 | |
1739 | AMESW | 1600 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/4 | 1600 | |
1740 | AMET | 25000 | 0.0937 | 0.0625 | 0.2187 | 0 | ||||
1741 | AMEX | 0 | 0 | |||||||
1742 | AMEXF | 0 | 0 | |||||||
1743 | AMF | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | ||||
1744 | AMFB | 5000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 21500 | |
1745 | AMFC | 600 | 12 3/4 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 1900 | |
1746 | AMFD | 21 | 408.9824 | 5.2500 | 6.6250 | 0 | ||||
1747 | AMFI | 300 | 20 3/4 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 1/8 | 8600 | |
1748 | AMFL | 0 | 0 | |||||||
1749 | AMFLF | 0 | 0.1250 | 0 | ||||||
1750 | AMFN | 100 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1751 | AMFTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.62 | 0 | |
1752 | AMG | 0 | 0 | |||||||
1753 | AMGC | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.2812 | 1000 | |
1754 | AMGD | 200 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 2200 | |
1755 | AMGEX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.82 | 0 | |
1756 | AMGI | 1500 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 1500 | |
1757 | AMGM | 1500 | 1.8750 | 1.9375 | 1.9687 | 1.8750 | 1.8125 | 1.9687 | 9500 | |
1758 | AMGN | 12600 | 61 3/8 | 62 1/2 | 62 7/8 | 61 1/4 | 61 3/8 | 61 1/2 | 2301100 | |
1759 | AMGV | 600 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
1760 | AMGXX | 0 | 0 | |||||||
1761 | AMH | 1500 | 10 1/8 | 10 3/8 | 10 1/2 | 10 1/8 | 10 | 10 3/8 | 3600 | |
1762 | AMHC | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 7000 | |
1763 | AMHD | 6800 | 4.7500 | 4.5000 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 23700 | |
1764 | AMHE | 0 | 0 | |||||||
1765 | AMHF | 0 | 0 | |||||||
1766 | AMHG | 0 | 0 | |||||||
1767 | AMHH | 0 | 0 | |||||||
1768 | AMHI | 0 | 0 | |||||||
1769 | AMHIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
1770 | AMHL | 0 | 0 | |||||||
1771 | AMHM | 0 | 0 | |||||||
1772 | AMHN | 0 | 0 | |||||||
1773 | AMHO | 0 | 0 | |||||||
1774 | AMHR | 0 | 0 | |||||||
1775 | AMHS | 0 | 0 | |||||||
1776 | AMHT | 0 | 0 | |||||||
1777 | AMHW | 0 | 0 | |||||||
1778 | AMHX | 0 | 0 | |||||||
1779 | AMHY | 0 | 0 | |||||||
1780 | AMHYX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.19 | 0 | |
1781 | AMI | 400 | 17 5/8 | 0 | ||||||
1782 | AMIC | 1000 | 12.7500 | 0 | ||||||
1783 | AMIE | 500 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 1500 | |
1784 | AMIFX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.43 | 0 | |
1785 | AMIL | 0 | 0 | |||||||
1786 | AMITA | 100000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
1787 | AMIX | 200 | 1.7500 | 0 | ||||||
1788 | AMIXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.08 | 3.04 | 286 | |
1789 | AMK | 500 | 6 7/8 | 0 | ||||||
1790 | AMKE | 0 | 0 | |||||||
1791 | AML | 300 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 300 | |||
1792 | AMLC | 100 | 4.1250 | 0 | ||||||
1793 | AMLJ | 500 | 13 5/8 | 15 1/8 | 15 1/8 | 13 1/2 | 13 1/2 | 14 | 150800 | |
1794 | AMLN | 5000 | 13 | 12 3/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/8 | 132000 | |
1795 | AMLS | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
1796 | AMLX | 0 | 0 | |||||||
1797 | AMM | 200 | 8 3/8 | 8 1/4 | 8 3/4 | 0 | ||||
1798 | AMMB | 700 | 21 7/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 177800 | |
1799 | AMMBX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
1800 | AMMC | 20000 | 0.2812 | 0.3437 | 0.3437 | 0.2812 | 0.2500 | 0.6250 | 70000 | |
1801 | AMMO | 0 | 0 | |||||||
1802 | AMMOP | 0 | 0 | |||||||
1803 | AMMP | 0 | 0 | |||||||
1804 | AMMPQ | 0 | 0 | |||||||
1805 | AMMSX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.55 | 0 | |
1806 | AMMT | 0 | 0 | |||||||
1807 | AMMXX | 0 | 0.52 | 5.23 | 5.35 | 1548 | ||||
1808 | AMN | 200 | 40 1/8 | 40 | 40 1/8 | 40 | 800 | |||
1809 | AMNB | 500 | 24.7500 | 25.0000 | 26.5000 | 0 | ||||
1810 | AMNC | 0 | 0 | |||||||
1811 | AMNE | 0 | 0 | |||||||
1812 | AMNIX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 26.29 | 0 | |
1813 | AMNK | 0 | 0 | |||||||
1814 | AMNS | 0 | 0 | |||||||
1815 | AMNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.48 | 4.59 | 8509 | |
1816 | AMO | 1000 | 19 1/4 | 19 | 19 3/8 | 0 | ||||
1817 | AMOO | 600 | 35 | 35 | 35 3/4 | 35 | 35 | 35 3/4 | 11100 | |
1818 | AMOP | 0 | 0 | |||||||
1819 | AMOS | 0 | 0 | |||||||
1820 | AMOSB | 0 | 0 | |||||||
1821 | AMOV | 0 | 0 | |||||||
1822 | AMP | 400 | 38 5/8 | 38 1/2 | 38 7/8 | 38 1/2 | 38 1/2 | 39 1/8 | 2600 | |
1823 | AMPA | 0 | 0 | |||||||
1824 | AMPB | 0 | 0 | |||||||
1825 | AMPBA | 27000 | 35/64 | 9/16 | 9/16 | 1/2 | 17/32 | 9/16 | 67000 | |
1826 | AMPC | 0 | 0 | |||||||
1827 | AMPG | 500 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
1828 | AMPH | 1500 | 6 7/16 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 7600 | |
1829 | AMPI | 1000 | 19 11/16 | 19 1/4 | 19 3/4 | 18 1/2 | 18 3/4 | 19 3/4 | 21700 | |
1830 | AMPK | 0 | 0 | |||||||
1831 | AMPL | 0 | 0 | |||||||
1832 | AMPLF | 0 | 0 | |||||||
1833 | AMPLO | 100 | 22.5000 | 0 | ||||||
1834 | AMPLP | 500 | 14 | 14 | 14 | 14 | 13 5/8 | 17 1/2 | 500 | |
1835 | AMPN | 0 | 0 | |||||||
1836 | AMPO | 0 | 0 | |||||||
1837 | AMPQ | 0 | 0 | |||||||
1838 | AMPR | 0 | 0 | |||||||
1839 | AMPS | 0 | 0 | |||||||
1840 | AMPT | 0 | 0 | |||||||
1841 | AMPW | 0 | 0 | |||||||
1842 | AMPX | 0 | 0 | |||||||
1843 | AMPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.22 | 4.33 | 525 | |
1844 | AMQI | 400 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.2500 | 400 | |
1845 | AMQU | 0 | 0 | |||||||
1846 | AMR | 100 | 81 7/8 | 81 1/2 | 82 3/8 | 81 1/2 | 81 3/8 | 81 7/8 | 4000 | |
1847 | AMRA | 0 | 0 | |||||||
1848 | AMRAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10.08 | 0 | |
1849 | AMRB | 900 | 13.9375 | 13.6250 | 14.6250 | 0 | ||||
1850 | AMRC | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 2500 | |
1851 | AMRD | 200 | 36 1/8 | 35 1/2 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 238400 | |
1852 | AMRE | 0 | 0 | |||||||
1853 | AMRF | 0 | 0 | |||||||
1854 | AMRG | 0 | 0 | |||||||
1855 | AMRGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 10.09 | 0 | |
1856 | AMRI | 1000 | 20 15/16 | 21 1/4 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/8 | 90000 | |
1857 | AMRIX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
1858 | AMRK | 500 | 0.0010 | 0 | ||||||
1859 | AMRL | 500 | 9.5200 | 9.5000 | 9.7500 | 9.5000 | 9.5000 | 9.7500 | 1700 | |
1860 | AMRM | 2000 | 1.5000 | 0 | ||||||
1861 | AMRMX | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 28.33 | 0 | |
1862 | AMRN | 200 | 21 1/2 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 170300 | |
1863 | AMRNX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.24 | 0 | |
1864 | AMRO | 0 | 0 | |||||||
1865 | AMRR | 0 | 0 | |||||||
1866 | AMRRX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.63 | 0 | |
1867 | AMRS | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6000 | 0.5625 | 0.7500 | 35700 | |
1868 | AMRT | 0 | 0 | |||||||
1869 | AMRU | 0 | 0 | |||||||
1870 | AMRVD | 0 | 0 | |||||||
1871 | AMRX | 0 | 0 | |||||||
1872 | AMRY | 0 | 0 | |||||||
1873 | AMRZ | 0 | 0 | |||||||
1874 | AMS | 100 | 1 3/8 | 0 | ||||||
1875 | AMSAX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.75 | 0 | |
1876 | AMSBX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
1877 | AMSC | 1000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 9300 | |
1878 | AMSFX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
1879 | AMSI | 2000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/8 | 10 3/8 | 10 3/4 | 12600 | |
1880 | AMSO | 1400 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6562 | 0.7812 | 1400 | |
1881 | AMSOW | 0 | 0.0312 | 0.0700 | 0 | |||||
1882 | AMSOZ | 0 | 0.0312 | 0.0700 | 0 | |||||
1883 | AMSR | 700 | 2 5/8 | 0 | ||||||
1884 | AMSS | 0 | 0 | |||||||
1885 | AMSSP | 0 | 0 | |||||||
1886 | AMST | 1000 | 1 1/32 | 15/16 | 1 1/32 | 15/16 | 15/16 | 1 1/32 | 11800 | |
1887 | AMSTX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
1888 | AMSV | 0 | 0 | |||||||
1889 | AMSW | 0 | 0 | |||||||
1890 | AMSWA | 800 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 50100 | |
1891 | AMSY | 5000 | 32 5/8 | 32 1/2 | 32 3/4 | 31 7/8 | 32 3/8 | 32 5/8 | 487200 | |
1892 | AMT | 100 | 30 | 0 | ||||||
1893 | AMTA | 1500 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 9000 | |
1894 | AMTC | 800 | 6 | 6 1/8 | 6 3/8 | 6 | 6 | 6 1/4 | 20400 | |
1895 | AMTE | 0 | 0 | |||||||
1896 | AMTG | 0 | 0 | |||||||
1897 | AMTHX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
1898 | AMTI | 1200 | 1 13/16 | 1 11/16 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 42000 | |
1899 | AMTK | 900 | 6 | 6 3/8 | 6 3/8 | 5 1/2 | 5 1/2 | 6 | 49600 | |
1900 | AMTL | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 27 7/8 | 27 7/8 | 28 1/4 | 385200 | |
1901 | AMTR | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 2200 | |
1902 | AMTS | 1000 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.9300 | 1000 | |
1903 | AMTT | 0 | 0 | |||||||
1904 | AMTTZW | 0 | 0 | |||||||
1905 | AMTVF | 0 | 1.0000 | 0 | ||||||
1906 | AMTX | 1000 | 20 3/16 | 21 1/2 | 22 | 20 | 20 1/8 | 20 3/8 | 651600 | |
1907 | AMTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.11 | 5.21 | 250 | |
1908 | AMTZ | 700 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 20600 | |
1909 | AMTZW | 700 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 3/16 | 1 3/8 | 11800 | |
1910 | AMU | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
1911 | AMUC | 0 | 0 | |||||||
1912 | AMUI | 0 | 0 | |||||||
1913 | AMUIF | 0 | 0 | |||||||
1914 | AMUSX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.64 | 0 | |
1915 | AMUTX | 0 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | |
1916 | AMUXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 4.91 | 5.06 | 262 | |
1917 | AMV | 600 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 600 | |
1918 | AMVI | 0 | 0 | |||||||
1919 | AMVWN | 0 | 0 | |||||||
1920 | AMVWW | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 800 | |
1921 | AMW | 300 | 11 3/4 | 0 | ||||||
1922 | AMWD | 300 | 7 3/4 | 7 63/64 | 7 63/64 | 7 3/4 | 7 3/4 | 8 | 500 | |
1923 | AMWI | 0 | 0 | |||||||
1924 | AMWN | 500 | 5.5000 | 0 | ||||||
1925 | AMWYX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.82 | 0 | |
1926 | AMX | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/8 | 32 3/4 | 100 | |
1927 | AMXD | 0 | 0 | |||||||
1928 | AMXE | 0 | 0 | |||||||
1929 | AMXG | 0 | 0 | |||||||
1930 | AMXI | 300 | 3 1/4 | 3 1/16 | 3 5/16 | 3 1/64 | 3 | 3 1/4 | 7000 | |
1931 | AMXK | 0 | 0 | |||||||
1932 | AMXL | 0 | 0 | |||||||
1933 | AMXN | 0 | 0 | |||||||
1934 | AMXR | 0 | 0 | |||||||
1935 | AMXT | 0 | 0 | |||||||
1936 | AMXW | 0 | 0 | |||||||
1937 | AMXX | 500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/4 | 5 5/8 | 12200 | |
1938 | AMZ | 300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 300 | |||
1939 | AMZC | 600 | 3.0000 | 3.0000 | 6.0000 | 0 | ||||
1940 | AMZI | 0 | 0 | |||||||
1941 | AMZN | 3000 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.6250 | 0.8750 | 6900 | |
1942 | AMZS | 0 | 0 | |||||||
1943 | AMZX | 0 | 0 | |||||||
1944 | AN | 200 | 75 3/4 | 75 5/8 | 76 5/8 | 75 5/8 | 75 3/8 | 76 1/8 | 6400 | |
1945 | ANA | 8000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 8000 | |||
1946 | ANABX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
1947 | ANACX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
1948 | ANAD | 300 | 26 1/2 | 26 3/4 | 27 1/4 | 26 1/4 | 26 1/4 | 27 | 11800 | |
1949 | ANAF | 0 | 0 | |||||||
1950 | ANAFF | 4000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 4000 | |
1951 | ANAGX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.96 | 0 | |
1952 | ANALX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
1953 | ANAT | 100 | 65 | 64 3/4 | 65 | 64 3/4 | 64 3/4 | 65 3/4 | 5500 | |
1954 | ANBC | 500 | 21 1/4 | 21 1/8 | 21 1/4 | 21 1/8 | 20 3/4 | 21 1/2 | 2500 | |
1955 | ANBK | 400 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/8 | 3700 | |
1956 | ANBT | 0 | 0 | |||||||
1957 | ANC | 100 | 15 | 10 | 20 | 0 | ||||
1958 | ANCAX | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | |
1959 | ANCFX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 26.34 | 0 | |
1960 | ANCO | 300 | 9 3/8 | 9 1/4 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 8900 | |
1961 | ANCOR | 100 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
1962 | ANCOV | 0 | 0 | |||||||
1963 | ANCOW | 600 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 5800 | |
1964 | ANCOZ | 100 | 1.7500 | 0 | ||||||
1965 | ANCP | 0 | 0 | |||||||
1966 | ANCPO | 0 | 0 | |||||||
1967 | ANCPW | 0 | 0 | |||||||
1968 | ANCR | 100 | 14 3/4 | 15 7/8 | 16 | 14 5/8 | 14 3/4 | 15 1/8 | 144000 | |
1969 | AND | 400 | 12 7/8 | 12 1/8 | 12 3/4 | 0 | ||||
1970 | ANDB | 600 | 26 5/8 | 26 1/2 | 27 | 26 1/4 | 26 5/8 | 26 7/8 | 37600 | |
1971 | ANDE | 500 | 9 1/8 | 9 | 9 1/4 | 9 | 8 7/8 | 9 1/8 | 15900 | |
1972 | ANDM | 0 | 0 | |||||||
1973 | ANDMI | 0 | 0 | |||||||
1974 | ANDR | 1500 | 5 1/4 | 5 | 5 3/4 | 0 | ||||
1975 | ANDU | 0 | 0 | |||||||
1976 | ANDW | 11000 | 50 3/8 | 48 1/4 | 50 3/8 | 47 3/4 | 50 1/8 | 50 3/8 | 349700 | |
1977 | ANDY | 0 | 0 | |||||||
1978 | ANEAX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.44 | 0 | |
1979 | ANEBX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
1980 | ANEFX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 18.81 | 0 | |
1981 | ANEN | 1000 | 7 11/32 | 7 3/4 | 7 3/4 | 6 3/4 | 6 7/8 | 7 1/4 | 30100 | |
1982 | ANET | 100000 | 27 1/8 | 27 3/4 | 28 | 26 1/4 | 26 3/4 | 27 1/4 | 498800 | |
1983 | ANEW | 0 | 0 | |||||||
1984 | ANF | 100 | 24 | 25 1/8 | 25 1/4 | 24 | 22 7/8 | 24 3/8 | 4800 | |
1985 | ANFB | 3000 | 17.8750 | 0 | ||||||
1986 | ANFH | 1400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 2800 | |
1987 | ANFS | 5000 | 3.1250 | 3.1250 | 3.7500 | 0 | ||||
1988 | ANGBF | 0 | 0 | |||||||
1989 | ANGC | 0 | 0 | |||||||
1990 | ANGH | 0 | 0 | |||||||
1991 | ANGL | 0 | 0 | |||||||
1992 | ANGLY | 300 | 64 | 63 3/4 | 64 | 63 3/4 | 63 3/4 | 64 | 2000 | |
1993 | ANGN | 1500 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 326600 | |
1994 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1995 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1996 | ANII | 0 | 0 | |||||||
1997 | ANIK | 500 | 4 7/8 | 5 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 1100 | |
1998 | ANIM | 0 | 0 | |||||||
1999 | ANIN | 0 | 0 | |||||||
2000 | ANITX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
2001 | ANIV | 0 | 0 | |||||||
2002 | ANIX | 0 | 0 | |||||||
2003 | ANIZ | 0 | 0 | |||||||
2004 | ANJBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2005 | ANJCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2006 | ANJXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 2.69 | 2.76 | 1048 | |
2007 | ANL | 0 | 0 | |||||||
2008 | ANLG | 19200 | 4 1/8 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 26400 | |
2009 | ANLK | 0 | 0 | |||||||
2010 | ANLT | 200 | 10 3/8 | 10 3/4 | 10 3/4 | 9 1/2 | 9 7/8 | 10 3/8 | 87500 | |
2011 | ANLY | 100 | 24 | 24 | 24 1/2 | 23 | 23 | 24 | 20700 | |
2012 | ANM | 200 | 8 3/4 | 0 | ||||||
2013 | ANMFX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
2014 | ANMI | 2500 | 5 3/4 | 6 3/16 | 6 3/16 | 5 3/4 | 5 3/4 | 6 | 109000 | |
2015 | ANMR | 1100 | 1/2 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 65900 | |
2016 | ANMRW | 400 | 1/16 | 1/16 | 1/4 | 0 | ||||
2017 | ANN | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/8 | 17 3/4 | 500 | |
2018 | ANNA | 0 | 0 | |||||||
2019 | ANNAE | 0 | 0 | |||||||
2020 | ANNB | 1200 | 21 | 21 | 22 1/2 | 0 | ||||
2021 | ANNC | 0 | 0 | |||||||
2022 | ANND | 0 | 0 | |||||||
2023 | ANNDY | 0 | 3.6000 | 0 | ||||||
2024 | ANNL | 0 | 0 | |||||||
2025 | ANNN | 0 | 0 | |||||||
2026 | ANNO | 0 | 0 | |||||||
2027 | ANNR | 0 | 0 | |||||||
2028 | ANNS | 0 | 0 | |||||||
2029 | ANNT | 0 | 0 | |||||||
2030 | ANNY | 0 | 0 | |||||||
2031 | ANNYW | 500 | 1.7500 | 2.0000 | 3.2500 | 0 | ||||
2032 | ANOO | 0 | 0 | |||||||
2033 | ANRCF | 0 | 0 | |||||||
2034 | ANRG | 2200 | 3 13/16 | 4 | 4 | 3 5/8 | 3 1/2 | 3 7/8 | 26600 | |
2035 | ANRS | 0 | 0 | |||||||
2036 | ANSA | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
2037 | ANSE | 0 | 0 | |||||||
2038 | ANSGX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
2039 | ANSI | 0 | 0 | |||||||
2040 | ANSN | 1200 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | ||||
2041 | ANSNU | 1000 | 5 1/2 | 5 1/4 | 6 1/4 | 0 | ||||
2042 | ANSNW | 2000 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
2043 | ANSNZ | 3000 | 2 1/8 | 3/4 | 1 1/2 | 0 | ||||
2044 | ANSO | 0 | 0 | |||||||
2045 | ANSS | 400 | 13 3/4 | 14 1/2 | 14 7/8 | 13 3/8 | 13 3/8 | 13 3/4 | 36700 | |
2046 | ANST | 2000 | 5 1/2 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 41700 | |
2047 | ANSY | 100 | 12 1/4 | 12 3/4 | 13 1/2 | 12 1/4 | 12 1/2 | 13 1/4 | 9200 | |
2048 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2049 | ANTA | 0 | 0 | |||||||
2050 | ANTC | 4500 | 15 1/4 | 16 1/2 | 16 1/2 | 14 3/4 | 14 7/8 | 15 1/4 | 333100 | |
2051 | ANTE | 0 | 0 | |||||||
2052 | ANTEO | 100 | 52.6250 | 0 | ||||||
2053 | ANTM | 80000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
2054 | ANTR | 400 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 257300 | |
2055 | ANTRX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 18.96 | 0 | |
2056 | ANTT | 0 | 0 | |||||||
2057 | ANTW | 0 | 0 | |||||||
2058 | ANTX | 1000 | 0.8500 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 0.8125 | 129000 | |
2059 | ANTXU | 1500 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
2060 | ANTXW | 500 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
2061 | ANU | 100 | 7 11/16 | 0 | ||||||
2062 | ANUC | 1000 | 0.0001 | 0 | ||||||
2063 | ANWPX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 19.29 | 0 | |
2064 | ANYCX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
2065 | ANYXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.72 | 2.71 | 3576 | |
2066 | ANZ | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 300 | |||
2067 | ANZI | 0 | 0 | |||||||
2068 | ANZS | 0 | 0 | |||||||
2069 | ANZV | 0 | 0 | |||||||
2070 | ANZW | 0 | 0 | |||||||
2071 | ANZY | 0 | 0 | |||||||
2072 | ANZp | 1000 | 27 | 26 7/8 | 27 1/8 | 26 7/8 | 44800 | |||
2073 | AO | 0 | 0 | |||||||
2074 | AO+A | 0 | 0 | |||||||
2075 | AOBDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
2076 | AOBLX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.16 | 0 | |
2077 | AOC | 100 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 54 1/2 | 55 1/4 | 100 | |
2078 | AOCA | 0 | 0 | |||||||
2079 | AOCC | 1000 | 15.6250 | 0 | ||||||
2080 | AOCG | 0 | 0 | |||||||
2081 | AOCI | 0 | 0 | |||||||
2082 | AOCL | 0 | 0 | |||||||
2083 | AOCM | 0 | 0 | |||||||
2084 | AOCMZ | 900 | 50.5000 | 45.0000 | 60.0000 | 0 | ||||
2085 | AOCO | 0 | 0 | |||||||
2086 | AOCP | 0 | 0 | |||||||
2087 | AOCpA | 200 | 25 1/4 | 0 | ||||||
2088 | AOCpB | 10400 | 66 1/4 | 0 | ||||||
2089 | AOEQX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 19.56 | 0 | |
2090 | AOF | 2200 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 2200 | |
2091 | AOG | 300 | 20 5/8 | 0 | ||||||
2092 | AOGA | 400 | 0.2812 | 0.0625 | 0.2812 | 0 | ||||
2093 | AOGC | 0 | 0 | |||||||
2094 | AOGI | 0 | 0 | |||||||
2095 | AOHBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
2096 | AOHCX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
2097 | AOHIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
2098 | AOHXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.95 | 2.94 | 5706 | |
2099 | AOITX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
2100 | AOL | 200 | 26 | 26 5/8 | 27 1/4 | 26 | 25 7/8 | 26 1/4 | 9200 | |
2101 | AOLMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 | |
2102 | AOLX | 0 | 0 | |||||||
2103 | AOLXY | 0 | 0 | |||||||
2104 | AOMH | 0 | 0 | |||||||
2105 | AON | 0 | 0 | |||||||
2106 | AONAX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
2107 | AONXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.18 | 5.32 | 4102 | |
2108 | AOP | 0 | 0 | |||||||
2109 | AOPA | 0 | 0 | |||||||
2110 | AOPXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.72 | 4.86 | 1034 | |
2111 | AOREX | 0 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 24.02 | 0 | |
2112 | AORG | 0 | 0 | |||||||
2113 | AORGB | 200 | 38 3/4 | 38 3/4 | 41 | 0 | ||||
2114 | AORI | 3000 | 9 3/8 | 9 1/4 | 9 3/4 | 8 7/8 | 9 1/4 | 9 5/8 | 95000 | |
2115 | AOS | 200 | 25 7/8 | 26 | 26 | 25 7/8 | 25 3/8 | 25 7/8 | 1700 | |
2116 | AOSH | 0 | 0 | |||||||
2117 | AOSM | 0 | 0 | |||||||
2118 | AOST | 0 | 0 | |||||||
2119 | AOTI | 500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 7/8 | 1200 | |
2120 | AOTIW | 0 | 0 | |||||||
2121 | AOTR | 0 | 0 | |||||||
2122 | AOTXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.46 | 4.54 | 110 | |
2123 | AOXXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.94 | 2.98 | 179 | |
2124 | AOXY | 100 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
2125 | AOpA | 1000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 1000 | |||
2126 | AP | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 7/8 | 500 | |
2127 | APA | 3800 | 33 5/8 | 33 1/2 | 33 5/8 | 33 1/2 | 33 1/2 | 33 7/8 | 9300 | |
2128 | APAA | 0 | 0 | |||||||
2129 | APABX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
2130 | APAC | 3000 | 50 7/8 | 52 | 52 | 50 1/2 | 50 1/2 | 50 7/8 | 331700 | |
2131 | APAD | 0 | 0 | |||||||
2132 | APAE | 0 | 0 | |||||||
2133 | APAG | 0 | 0 | |||||||
2134 | APAGF | 1500 | 26 1/2 | 26 1/4 | 28 1/4 | 0 | ||||
2135 | APAGX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.64 | 0 | |
2136 | APAK | 0 | 0 | |||||||
2137 | APAM | 0 | 0 | |||||||
2138 | APAN | 0 | 0 | |||||||
2139 | APAP | 0 | 0 | |||||||
2140 | APAR | 7500 | 0.7500 | 0.5000 | 0.8125 | 0 | ||||
2141 | APAS | 0 | 0 | |||||||
2142 | APAT | 2000 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 1/2 | 12700 | |
2143 | APAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.99 | 5.14 | 952 | |
2144 | APAZ | 0 | 0 | |||||||
2145 | APB | 100 | 12 | 12 1/8 | 12 1/4 | 12 | 11 7/8 | 12 1/4 | 2000 | |
2146 | APBDX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.55 | 0 | |
2147 | APBI | 2000 | 10 5/8 | 0 | ||||||
2148 | APBIJ | 0 | 0 | |||||||
2149 | APBSQ | 0 | 0 | |||||||
2150 | APC | 800 | 59 1/2 | 64 3/4 | 65 3/8 | 0 | ||||
2151 | APCAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.89 | 0 | |
2152 | APCBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
2153 | APCC | 5000 | 16 1/4 | 16 1/2 | 16 5/8 | 16 1/8 | 16 1/4 | 16 1/2 | 800700 | |
2154 | APCCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
2155 | APCE | 0 | 0 | |||||||
2156 | APCFY | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 3200 | |
2157 | APCH | 600 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
2158 | APCI | 0 | 0 | |||||||
2159 | APCL | 0 | 0 | |||||||
2160 | APCO | 100 | 4 3/8 | 3 3/4 | 3 7/8 | 5517600 | ||||
2161 | APCR | 0 | 0 | |||||||
2162 | APCT | 1000 | 0.0100 | 0 | ||||||
2163 | APCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.90 | 5.03 | 3827 | |
2164 | APD | 500 | 62 | 62 | 62 | 62 | 61 1/8 | 61 3/4 | 4200 | |
2165 | APDC | 0 | 0 | |||||||
2166 | APDF | 0 | 0 | |||||||
2167 | APDL | 0 | 0 | |||||||
2168 | APDM | 0 | 0 | |||||||
2169 | APDN | 0 | 0 | |||||||
2170 | APDW | 0 | 0 | |||||||
2171 | APDY | 0 | 0 | |||||||
2172 | APE | 0 | 11 1/2 | 12 3/4 | 0 | |||||
2173 | APEQX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.60 | 0 | |
2174 | APF | 2000 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 1/2 | 10 7/8 | 3500 | |
2175 | APFBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.48 | 0 | |
2176 | APFC | 3000 | 7 1/4 | 7 7/32 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 11600 | |
2177 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2178 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2179 | APG | 1000 | 13/16 | 1/2 | 1 | 0 | ||||
2180 | APGAX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.96 | 0 | |
2181 | APGBX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
2182 | APGC | 100 | 5 5/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 3900 | |
2183 | APGCX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
2184 | APGE | 1000 | 0.0010 | 0 | ||||||
2185 | APGG | 600 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 15900 | |
2186 | APGI | 500 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 600 | |
2187 | APGR | 300 | 12 7/8 | 13 | 13 | 12 3/4 | 12 3/4 | 12 7/8 | 320500 | |
2188 | APGT | 3000 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
2189 | APGX | 0 | 0 | |||||||
2190 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.48 | 4.60 | 2176 | |
2191 | APH | 500 | 19 1/2 | 19 5/8 | 19 5/8 | 19 1/2 | 19 1/2 | 19 7/8 | 8400 | |
2192 | APHC | 0 | 0 | |||||||
2193 | APHR | 6600 | 0.2500 | 0 | ||||||
2194 | APHRW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
2195 | APHRZ | 0 | 0.0250 | 0.2500 | 0 | |||||
2196 | APHT | 1000 | 17 3/4 | 17 1/2 | 18 | 17 1/2 | 17 | 17 3/4 | 5800 | |
2197 | APHX | 5000 | 3 31/32 | 3 15/16 | 4 1/8 | 3 3/4 | 3 15/16 | 3 31/32 | 1508900 | |
2198 | APHXW | 500 | 1 1/8 | 1 3/16 | 1 3/16 | 1 | 1 | 1 1/8 | 96600 | |
2199 | API | 400 | 3 13/16 | 0 | ||||||
2200 | APIGX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
2201 | APII | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 6600 | |
2202 | APIO | 0 | 0 | |||||||
2203 | APIOE | 0 | 0 | |||||||
2204 | APIT | 0 | 0 | |||||||
2205 | APITX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
2206 | APIUX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
2207 | APIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.32 | 3.32 | 681 | |
2208 | APIZ | 400 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
2209 | APJ | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 4200 | |||
2210 | APL | 200 | 22 1/8 | 22 3/8 | 22 3/8 | 22 1/8 | 21 5/8 | 22 1/4 | 700 | |
2211 | APLC | 5700 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.1600 | 0.2400 | 5700 | |
2212 | APLD | 0 | 0 | |||||||
2213 | APLH | 0 | 0 | |||||||
2214 | APLN | 0 | 0 | |||||||
2215 | APLO | 0 | 0 | |||||||
2216 | APLOF | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 7/32 | 5/16 | 1000 | |
2217 | APLS | 20000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0312 | 0.0600 | 72000 | |
2218 | APLX | 1000 | 29 7/8 | 30 1/2 | 31 1/2 | 29 3/4 | 29 3/4 | 30 1/4 | 162500 | |
2219 | APM | 300 | 21 | 19 3/4 | 20 3/8 | 0 | ||||
2220 | APMC | 1000 | 13 3/8 | 14 | 14 | 13 | 12 7/8 | 13 3/8 | 31100 | |
2221 | APMIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
2222 | APML | 0 | 0 | |||||||
2223 | APMLF | 0 | 0 | |||||||
2224 | APMN | 0 | 0 | |||||||
2225 | APNT | 1000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
2226 | APOE | 0 | 0 | |||||||
2227 | APOG | 1500 | 37 1/2 | 37 1/2 | 37 3/4 | 37 | 37 1/4 | 37 1/2 | 15400 | |
2228 | APOL | 1300 | 30 1/16 | 29 | 30 1/2 | 28 3/4 | 30 | 30 1/4 | 413400 | |
2229 | APOP | 0 | 0 | |||||||
2230 | APOS | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 15/16 | 8 1/8 | 75700 | |
2231 | APOXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.07 | 5.19 | 940 | |
2232 | APP | 2200 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
2233 | APPB | 100 | 23 1/4 | 24 | 24 1/8 | 23 1/4 | 23 1/4 | 23 1/2 | 221100 | |
2234 | APPC | 0 | 0 | |||||||
2235 | APPCF | 0 | 0 | |||||||
2236 | APPE | 0 | 0 | |||||||
2237 | APPI | 1000 | 0.4000 | 0.3900 | 0.4000 | 0.3900 | 0.3800 | 0.4000 | 20700 | |
2238 | APPL | 12200 | 27.0000 | 0 | ||||||
2239 | APPN | 5000 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
2240 | APPR | 0 | 0 | |||||||
2241 | APPT | 0 | 0 | |||||||
2242 | APPV | 3000 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5937 | 7800 | |
2243 | APPW | 0 | 0 | |||||||
2244 | APPWM | 100 | 57.0000 | 0 | ||||||
2245 | APPWP | 1000 | 24.7500 | 0 | ||||||
2246 | APQ | 0 | 0 | |||||||
2247 | APQC | 0 | 0 | |||||||
2248 | APQCF | 800 | 6 47/64 | 6 5/8 | 6 47/64 | 6 5/8 | 6 5/8 | 6 7/8 | 1100 | |
2249 | APQCP | 0 | 0 | |||||||
2250 | APR | 600 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
2251 | APRB | 0 | 0 | |||||||
2252 | APRBD | 0 | 0 | |||||||
2253 | APRC | 0 | 0 | |||||||
2254 | APRCP | 100 | 63.5000 | 0 | ||||||
2255 | APRDM | 200 | 70.5000 | 0 | ||||||
2256 | APRDN | 100 | 59.0000 | 0 | ||||||
2257 | APRDP | 100 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | 100 | |||
2258 | APRE | 400 | 1.1250 | 1.1250 | 1.3125 | 0 | ||||
2259 | APRG | 0 | 0 | |||||||
2260 | APRH | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
2261 | APRO | 0 | 0 | |||||||
2262 | APROZ | 1100 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 7800 | |
2263 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2264 | APSB | 2400 | 8.2800 | 0 | ||||||
2265 | APSE | 0 | 0 | |||||||
2266 | APSEL | 100 | 40.1250 | 0 | ||||||
2267 | APSEM | 300 | 29.8750 | 0 | ||||||
2268 | APSEN | 600 | 31.8750 | 0 | ||||||
2269 | APSEO | 100 | 55.0000 | 0 | ||||||
2270 | APSEP | 2900 | 14.2500 | 0 | ||||||
2271 | APSG | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 3100 | |
2272 | APSI | 300 | 21 3/4 | 22 | 22 1/2 | 21 1/4 | 21 1/2 | 21 3/4 | 40800 | |
2273 | APSO | 13000 | 12 3/16 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/8 | 997200 | |
2274 | APST | 0 | 0 | |||||||
2275 | APSX | 0 | 0 | |||||||
2276 | APSw | 0 | 0 | |||||||
2277 | APT | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 500 | |||
2278 | APTC | 0 | 0.0625 | 0.2500 | 0 | |||||
2279 | APTD | 3100 | 1.1875 | 1.1562 | 1.1875 | 1.1562 | 1.1250 | 1.1875 | 16600 | |
2280 | APTFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.98 | 0 | |
2281 | APTH | 1000 | 0.8750 | 0.5000 | 0.8750 | 0 | ||||
2282 | APTI | 100 | 8 1/8 | 8 1/2 | 8 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 244700 | |
2283 | APTO | 1500 | 1.3120 | 1.3125 | 1.3125 | 1.3120 | 1.3125 | 1.5000 | 2500 | |
2284 | APTR | 4000 | 5.0000 | 4.8750 | 5.0000 | 4.8750 | 4.7500 | 7.1250 | 7100 | |
2285 | APTS | 1000 | 3 3/8 | 3 9/16 | 3 9/16 | 3 3/8 | 3 3/8 | 3 1/2 | 41900 | |
2286 | APTV | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 13100 | |
2287 | APTZ | 0 | 0 | |||||||
2288 | APU | 200 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 1/4 | 24 3/4 | 2800 | |
2289 | APUI | 0 | 0 | |||||||
2290 | APUX | 2500 | 1.0000 | 1.2500 | 1.2500 | 1.0000 | 0.7500 | 1.1250 | 23500 | |
2291 | APUXW | 100 | 0.0100 | 0 | ||||||
2292 | APW | 500 | 36 1/8 | 0 | ||||||
2293 | APWC | 0 | 0 | |||||||
2294 | APWD | 1000 | 3 1/2 | 3 11/32 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 349600 | |
2295 | APWE | 0 | 0 | |||||||
2296 | APWP | 0 | 0 | |||||||
2297 | APWR | 0 | 0 | |||||||
2298 | APWRN | 2500 | 103.5000 | 0 | ||||||
2299 | APWRO | 20000 | 96.5100 | 0 | ||||||
2300 | APWRP | 10000 | 97.0100 | 0 | ||||||
2301 | APX | 200 | 9 3/4 | 9 1/4 | 9 7/8 | 0 | ||||
2302 | APXR | 0 | 0 | |||||||
2303 | APXRF | 0 | 0 | |||||||
2304 | APY | 400 | 25 7/8 | 28 3/4 | 29 1/8 | 0 | ||||
2305 | APYD | 0 | 0 | |||||||
2306 | APYM | 0 | 0 | |||||||
2307 | APYR | 0 | 0 | |||||||
2308 | APYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.82 | 4.97 | 4907 | |
2309 | AQBLX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
2310 | AQCR | 10000 | 21/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 161700 | |
2311 | AQCRU | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 1/2 | 500 | |
2312 | AQCRW | 2000 | 1/32 | 1/32 | 1/16 | 0 | ||||
2313 | AQCRZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2314 | AQEIX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
2315 | AQFIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
2316 | AQGN | 2000 | 0.5000 | 0.4375 | 0.7500 | 0 | ||||
2317 | AQLAV | 0 | 0 | |||||||
2318 | AQM | 600 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 5/8 | 600 | |
2319 | AQMA | 0 | 0 | |||||||
2320 | AQMAF | 1500 | 0.2700 | 0 | ||||||
2321 | AQMD | 0 | 0 | |||||||
2322 | AQML | 0 | 0 | |||||||
2323 | AQMR | 0 | 0 | |||||||
2324 | AQMT | 0 | 0 | |||||||
2325 | AQMW | 0 | 0 | |||||||
2326 | AQP | 100 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
2327 | AQPY | 0 | 0 | |||||||
2328 | AQQA | 2100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
2329 | AQQAW | 8000 | 0.0050 | 0 | ||||||
2330 | AQS | 300 | 5/8 | 9/16 | 1 | 0 | ||||
2331 | AQSE | 800 | 0.3900 | 0.3600 | 0.3900 | 0.3600 | 0.3500 | 0.3900 | 6400 | |
2332 | AQSM | 0 | 0 | |||||||
2333 | AQTN | 20000 | 9 5/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 150700 | |
2334 | AQTXF | 0 | 0.2900 | 0 | ||||||
2335 | AQUX | 1000 | 4 7/8 | 4 7/8 | 4 15/16 | 4 3/4 | 4 7/8 | 5 | 17000 | |
2336 | AQUXW | 4000 | 13/16 | 5/8 | 13/16 | 1/2 | 21/32 | 13/16 | 23000 | |
2337 | AR | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 3/8 | 26 3/4 | 23700 | |
2338 | ARA | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 5/8 | 1000 | |
2339 | ARAF | 0 | 0 | |||||||
2340 | ARAM | 0 | 0 | |||||||
2341 | ARAN | 0 | 0 | |||||||
2342 | ARAT | 0 | 0 | |||||||
2343 | ARAV | 0 | 0 | |||||||
2344 | ARB | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 200 | |||
2345 | ARBC | 200 | 6.0000 | 6.0000 | 7.5000 | 0 | ||||
2346 | ARBL | 0 | 0 | |||||||
2347 | ARBLX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.63 | 0 | |
2348 | ARBLY | 0 | 56.5000 | 0 | ||||||
2349 | ARBN | 0 | 0 | |||||||
2350 | ARBR | 600 | 23 7/8 | 23 7/8 | 24 1/8 | 23 3/4 | 23 3/4 | 23 7/8 | 168100 | |
2351 | ARBX | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.4375 | 500 | |
2352 | ARBw | 0 | 7 | 8 | 0 | |||||
2353 | ARC | 100 | 134 5/8 | 134 1/2 | 135 | 133 7/8 | 134 | 135 1/8 | 8400 | |
2354 | ARCAX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.50 | 0 | |
2355 | ARCC | 0 | 0 | |||||||
2356 | ARCCA | 1000 | 2 | 2 1/16 | 2 3/16 | 1 15/16 | 1 31/32 | 2 1/32 | 41400 | |
2357 | ARCCU | 0 | 0 | |||||||
2358 | ARCCW | 2600 | 27/32 | 27/32 | 27/32 | 27/32 | 27/32 | 15/16 | 3700 | |
2359 | ARCCZ | 4000 | 3/8 | 11/32 | 13/32 | 0 | ||||
2360 | ARCD | 0 | 0 | |||||||
2361 | ARCE | 0 | 0 | |||||||
2362 | ARCGX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
2363 | ARCH | 1000 | 2 13/16 | 2 13/16 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 215400 | |
2364 | ARCI | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 1300 | |
2365 | ARCL | 0 | 0 | |||||||
2366 | ARCM | 0 | 0 | |||||||
2367 | ARCN | 0 | 0 | |||||||
2368 | ARCP | 0 | 0 | |||||||
2369 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2370 | ARCT | 0 | 0 | |||||||
2371 | ARCU | 3000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2372 | ARCW | 0 | 0 | |||||||
2373 | ARCY | 0 | 0 | |||||||
2374 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2375 | ARCpC | 100 | 276 1/4 | 0 | ||||||
2376 | ARD | 0 | 0 | |||||||
2377 | ARDFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
2378 | ARDM | 300 | 9 7/8 | 10 3/8 | 10 7/8 | 9 7/8 | 9 5/8 | 10 1/8 | 25800 | |
2379 | ARDN | 0 | 0 | |||||||
2380 | ARDNA | 100 | 54 | 54 | 62 | 0 | ||||
2381 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2382 | AREA | 100 | 26 1/2 | 25 3/4 | 27 1/2 | 0 | ||||
2383 | AREL | 1000 | 4 11/16 | 4 7/8 | 4 7/8 | 4 7/16 | 4 9/16 | 4 11/16 | 257300 | |
2384 | AREN | 0 | 0 | |||||||
2385 | ARES | 0 | 0 | |||||||
2386 | ARET | 7000 | 0.0450 | 0.0525 | 0.0525 | 0.0450 | 0.0450 | 0.0500 | 94000 | |
2387 | ARG | 200 | 23 1/8 | 22 1/8 | 22 1/2 | 0 | ||||
2388 | ARGB | 0 | 0 | |||||||
2389 | ARGE | 0 | 0 | |||||||
2390 | ARGFX | 0 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | |
2391 | ARGGX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
2392 | ARGI | 0 | 0 | |||||||
2393 | ARGIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
2394 | ARGL | 2500 | 28 | 28 3/4 | 28 3/4 | 28 | 28 | 28 3/4 | 11900 | |
2395 | ARGN | 0 | 0 | |||||||
2396 | ARGNA | 500 | 6 1/2 | 4 7/8 | 6 1/2 | 4 7/8 | 5 | 6 1/2 | 2500 | |
2397 | ARGS | 0 | 0 | |||||||
2398 | ARGT | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 1/4 | 18 1/2 | 100 | |
2399 | ARGU | 0 | 0 | |||||||
2400 | ARGW | 0 | 0 | |||||||
2401 | ARGX | 0 | 0 | |||||||
2402 | ARGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.04 | 1511 | |
2403 | ARH | 100 | 6 1/2 | 4 7/8 | 5 1/4 | 0 | ||||
2404 | ARHI | 0 | 0 | |||||||
2405 | ARHL | 0 | 0 | |||||||
2406 | ARI | 300 | 22 5/8 | 21 7/8 | 22 1/4 | 0 | ||||
2407 | ARIA | 10000 | 4 3/4 | 4 13/16 | 4 13/16 | 4 9/16 | 4 5/8 | 4 11/16 | 197200 | |
2408 | ARIAW | 300 | 13/16 | 13/16 | 7/8 | 0 | ||||
2409 | ARIC | 5700 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
2410 | ARIEX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.27 | 0 | |
2411 | ARII | 10000 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
2412 | ARIN | 0 | 0 | |||||||
2413 | ARINA | 500 | 2 3/8 | 2 1/16 | 2 9/16 | 0 | ||||
2414 | ARIS | 3000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 22700 | |
2415 | ARIT | 0 | 0 | |||||||
2416 | ARIV | 0 | 0 | |||||||
2417 | ARIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.04 | 5.17 | 16349 | |
2418 | ARIZP | 200 | 29.8750 | 0 | ||||||
2419 | ARK | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2420 | ARKIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
2421 | ARKN | 0 | 0 | |||||||
2422 | ARKR | 300 | 11 1/4 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 25300 | |
2423 | ARKXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.88 | 5.00 | 940 | |
2424 | ARL | 0 | 0 | |||||||
2425 | ARLC | 0 | 0 | |||||||
2426 | ARLCF | 300 | 2 1/8 | 2 5/8 | 2 5/8 | 2 1/8 | 2 1/8 | 2 1/4 | 15000 | |
2427 | ARLN | 500 | 0.0100 | 0 | ||||||
2428 | ARLR | 0 | 0 | |||||||
2429 | ARLRF | 0 | 0.8600 | 0 | ||||||
2430 | ARLW | 0 | 0 | |||||||
2431 | ARLWF | 600 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 600 | |
2432 | ARM | 0 | 0 | |||||||
2433 | ARM+ | 0 | 0 | |||||||
2434 | ARMBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
2435 | ARMC | 0 | 0 | |||||||
2436 | ARMF | 2500 | 1 19/32 | 1 17/32 | 1 19/32 | 1 17/32 | 1 9/16 | 1 5/8 | 52700 | |
2437 | ARMFE | 0 | 0 | |||||||
2438 | ARMFF | 10000 | 0.5400 | 0 | ||||||
2439 | ARMFU | 0 | 0 | |||||||
2440 | ARMFW | 0 | 0 | |||||||
2441 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2442 | ARMOX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.05 | 0 | |
2443 | ARMR | 200 | 16 7/8 | 17 | 17 3/4 | 16 3/4 | 16 3/4 | 17 | 79400 | |
2444 | ARMSX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
2445 | ARMXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.78 | 4.89 | 713 | |
2446 | ARMY | 0 | 0 | |||||||
2447 | ARMp | 400 | 26 | 0 | ||||||
2448 | ARN | 8700 | 64 | 64 | 64 | 64 | 63 7/8 | 64 1/4 | 8700 | |
2449 | ARNB | 0 | 0 | |||||||
2450 | ARNC | 0 | 0 | |||||||
2451 | ARNE | 0 | 0 | |||||||
2452 | ARNG | 500 | 8.0000 | 5.8750 | 8.0000 | 5.3750 | 5.6250 | 8.3750 | 3100 | |
2453 | ARNI | 0 | 0 | |||||||
2454 | ARNL | 0 | 0 | |||||||
2455 | ARNN | 0 | 0 | |||||||
2456 | ARNO | 0 | 0 | |||||||
2457 | ARNR | 0 | 0 | |||||||
2458 | ARNX | 10000 | 8 1/8 | 8 5/8 | 8 7/8 | 8 1/8 | 8 1/8 | 8 3/8 | 59400 | |
2459 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2460 | ARNpA | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 1000 | |||
2461 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2462 | AROC | 1400 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/2 | 5800 | |
2463 | ARON | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 400 | |
2464 | ARONA | 200 | 13 3/8 | 12 5/8 | 13 3/8 | 12 5/8 | 12 5/8 | 13 3/8 | 300 | |
2465 | AROS | 0 | 0 | |||||||
2466 | AROW | 100 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 9800 | |
2467 | AROYF | 0 | 0.1500 | 0 | ||||||
2468 | ARP | 0 | 0 | |||||||
2469 | ARPEX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
2470 | ARPL | 0 | 0 | |||||||
2471 | ARPLF | 0 | 0 | |||||||
2472 | ARPN | 0 | 0 | |||||||
2473 | ARPPN | 200 | 28.7500 | 0 | ||||||
2474 | ARPPO | 100 | 33.0000 | 0 | ||||||
2475 | ARPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.51 | 4.61 | 4153 | |
2476 | ARPpQ | 5000 | 80 13/16 | 0 | ||||||
2477 | ARPpW | 300 | 24 1/2 | 24 1/2 | 25 | 0 | ||||
2478 | ARQL | 300 | 12 | 12 3/4 | 13 | 12 | 12 | 12 3/4 | 85900 | |
2479 | ARQR | 0 | 0 | |||||||
2480 | ARQRF | 0 | 0 | |||||||
2481 | ARRA | 0 | 0 | |||||||
2482 | ARRB | 0 | 0 | |||||||
2483 | ARRD | 10000 | 0.0200 | 0 | ||||||
2484 | ARRO | 1000 | 28 1/4 | 28 1/8 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 121500 | |
2485 | ARRS | 1000 | 13 3/16 | 13 1/4 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/4 | 69200 | |
2486 | ARRW | 600 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 14100 | |
2487 | ARRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.94 | 5.06 | 3251 | |
2488 | ARS | 1000 | 18 | 17 3/4 | 18 1/8 | 0 | ||||
2489 | ARSC | 0 | 0 | |||||||
2490 | ARSCC | 0 | 0 | |||||||
2491 | ARSD | 200 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
2492 | ARSI | 0 | 0 | |||||||
2493 | ARSIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.23 | 0 | |
2494 | ARSK | 0 | 0 | |||||||
2495 | ARSN | 5000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/8 | 6 3/8 | 6 1/2 | 134600 | |
2496 | ARSNW | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 2000 | |
2497 | ARSO | 0 | 0 | |||||||
2498 | ARST | 0 | 0 | |||||||
2499 | ARSW | 500 | 35 1/4 | 35 1/2 | 36 1/2 | 34 1/2 | 34 1/2 | 35 1/2 | 86500 | |
2500 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
2501 | ART | 700 | 1/2 | 0 | ||||||
2502 | ARTC | 300 | 8 5/8 | 8 | 8 5/8 | 8 | 7 3/4 | 8 5/8 | 5300 | |
2503 | ARTG | 800 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 800 | |
2504 | ARTH | 0 | 0 | |||||||
2505 | ARTIX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
2506 | ARTL | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 3 7/8 | 4 3/8 | 100 | |
2507 | ARTM | 1000 | 1.1875 | 1.1250 | 1.3750 | 1.1250 | 1.1875 | 1.3750 | 10700 | |
2508 | ARTMQ | 1000 | 1.5000 | 1.5000 | 1.8125 | 0 | ||||
2509 | ARTN | 0 | 0 | |||||||
2510 | ARTNA | 200 | 13.7500 | 0 | ||||||
2511 | ARTNB | 300 | 16.2500 | 0 | ||||||
2512 | ARTS | 1000 | 2 1/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/16 | 14400 | |
2513 | ARTSX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
2514 | ARTT | 0 | 0 | |||||||
2515 | ARTU | 0 | 0 | |||||||
2516 | ARTW | 200 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/8 | 4 3/4 | 5 1/2 | 2000 | |
2517 | ARTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.78 | 2.90 | 199 | |
2518 | ARTw | 0 | 18 1/4 | 18 3/4 | 0 | |||||
2519 | ARUGX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
2520 | ARV | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 5/8 | 500 | |
2521 | ARVI | 100 | 13 1/8 | 14 | 14 | 12 5/8 | 12 5/8 | 13 1/8 | 7400 | |
2522 | ARVS | 0 | 0 | |||||||
2523 | ARVX | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 1100 | |
2524 | ARW | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 3/4 | 45 1/2 | 46 1/8 | 600 | |
2525 | ARWC | 0 | 0 | |||||||
2526 | ARWK | 0 | 0 | |||||||
2527 | ARWM | 1400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 7/8 | 2800 | |
2528 | ARWO | 0 | 0 | |||||||
2529 | ARWT | 0 | 0 | |||||||
2530 | ARX | 700 | 4 1/4 | 4 | 4 1/2 | 0 | ||||
2531 | ARXA | 1000 | 2.5000 | 2.3750 | 3.1250 | 0 | ||||
2532 | ARYF | 0 | 0 | |||||||
2533 | ARYN | 0 | 0 | |||||||
2534 | ARYT | 0 | 0 | |||||||
2535 | ARYTF | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 13/32 | 1000 | |
2536 | ARZ/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
2537 | ARZN | 0 | 0 | |||||||
2538 | ARZNF | 400 | 3 1/8 | 3 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 72600 | |
2539 | ARZW | 0 | 0 | |||||||
2540 | ARZWF | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 700 | |
2541 | AS | 5000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 4 | 9200 | |
2542 | ASA | 300 | 39 1/2 | 39 3/8 | 39 3/4 | 39 1/4 | 39 1/4 | 39 3/4 | 1600 | |
2543 | ASAA | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 200 | |
2544 | ASAI | 5000 | 20 1/8 | 20 1/4 | 20 3/8 | 20 | 20 1/8 | 20 3/8 | 202700 | |
2545 | ASAM | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/8 | 7 1/8 | 7 7/8 | 7500 | |
2546 | ASARX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
2547 | ASAT | 300 | 0.7500 | 0 | ||||||
2548 | ASAZ | 0 | 0 | |||||||
2549 | ASB | 0 | 0 | |||||||
2550 | ASBC | 500 | 39 5/8 | 40 1/4 | 40 1/4 | 39 1/2 | 39 1/2 | 40 1/4 | 3500 | |
2551 | ASBG | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
2552 | ASBI | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 500 | |
2553 | ASBIV | 0 | 0 | |||||||
2554 | ASBK | 400 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 800 | |
2555 | ASBP | 1000 | 14 | 14 | 14 1/2 | 0 | ||||
2556 | ASC | 400 | 41 1/2 | 40 7/8 | 41 1/4 | 0 | ||||
2557 | ASCA | 2000 | 5 7/8 | 5 3/8 | 6 | 5 3/8 | 5 3/8 | 6 | 11500 | |
2558 | ASCAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.37 | 0 | |
2559 | ASCB | 0 | 0 | |||||||
2560 | ASCBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | |
2561 | ASCC | 0 | 0 | |||||||
2562 | ASCEX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
2563 | ASCG | 0 | 0 | |||||||
2564 | ASCI | 0 | 0 | |||||||
2565 | ASCL | 0 | 0 | |||||||
2566 | ASCM | 0 | 0 | |||||||
2567 | ASCN | 0 | 0 | |||||||
2568 | ASCO | 10000 | 5/8 | 17/32 | 5/8 | 1/2 | 9/16 | 5/8 | 32100 | |
2569 | ASCP | 4000 | 2.0000 | 1.7500 | 3.0000 | 0 | ||||
2570 | ASCPX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
2571 | ASCR | 0 | 0 | |||||||
2572 | ASCS | 0 | 0 | |||||||
2573 | ASCT | 500 | 4.0000 | 5.2500 | 5.5000 | 4.0000 | 4.2500 | 5.3750 | 30100 | |
2574 | ASCY | 0 | 0 | |||||||
2575 | ASD | 200 | 37 | 37 | 37 | 37 | 36 1/4 | 36 7/8 | 200 | |
2576 | ASDBX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
2577 | ASDC | 0 | 0 | |||||||
2578 | ASDG | 0 | 0 | |||||||
2579 | ASDI | 0 | 0 | |||||||
2580 | ASDV | 100 | 26 | 27 | 27 | 26 | 26 | 27 | 7300 | |
2581 | ASDYX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.22 | 0 | |
2582 | ASE | 200 | 14 | 14 1/4 | 14 1/4 | 13 7/8 | 500 | |||
2583 | ASEA | 0 | 0 | |||||||
2584 | ASEC | 200 | 8 1/8 | 9 | 9 | 8 | 8 1/8 | 8 1/2 | 47300 | |
2585 | ASEG | 0 | 0 | |||||||
2586 | ASEL | 0 | 0 | |||||||
2587 | ASEM | 500 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
2588 | ASEO | 0 | 0 | |||||||
2589 | ASER | 0 | 0 | |||||||
2590 | ASES | 0 | 0 | |||||||
2591 | ASET | 100 | 0.6300 | 0.6300 | 0.7100 | 0 | ||||
2592 | ASEX | 0 | 0 | |||||||
2593 | ASF | 0 | 0 | |||||||
2594 | ASFC | 2000 | 32 1/2 | 32 3/4 | 33 1/8 | 32 1/2 | 32 1/2 | 32 3/4 | 56300 | |
2595 | ASFD | 0 | 0 | |||||||
2596 | ASFE | 1000 | 11.1250 | 11.0000 | 11.7500 | 0 | ||||
2597 | ASFI | 500 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 18000 | |
2598 | ASFN | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 500 | |
2599 | ASFT | 5000 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 3/8 | 347100 | |
2600 | ASFY | 0 | 0 | |||||||
2601 | ASG | 200 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
2602 | ASGAX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.36 | 0 | |
2603 | ASGBX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | |
2604 | ASGIX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.97 | 0 | |
2605 | ASGL | 0 | 0 | |||||||
2606 | ASGLY | 0 | 0 | |||||||
2607 | ASGMX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.35 | 0 | |
2608 | ASGN | 500 | 28 1/2 | 29 1/2 | 31 | 28 | 28 1/2 | 29 1/2 | 208900 | |
2609 | ASGR | 500 | 11 | 10 1/4 | 11 1/4 | 10 | 11 | 11 1/4 | 28200 | |
2610 | ASH | 35000 | 42 1/8 | 42 1/4 | 42 1/4 | 42 1/8 | 41 7/8 | 42 1/4 | 35200 | |
2611 | ASHA | 300 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.6250 | 300 | |
2612 | ASHE | 3500 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 20400 | |
2613 | ASHEW | 4600 | 7/16 | 7/16 | 11/16 | 0 | ||||
2614 | ASHF | 0 | 0 | |||||||
2615 | ASHG | 3000 | 56.5000 | 56.7500 | 65.7500 | 0 | ||||
2616 | ASHI | 0 | 0 | |||||||
2617 | ASHL | 0 | 0 | |||||||
2618 | ASHM | 0 | 0 | |||||||
2619 | ASHN | 0 | 0 | |||||||
2620 | ASHO | 0 | 0 | |||||||
2621 | ASHS | 0 | 0 | |||||||
2622 | ASHT | 0 | 0 | |||||||
2623 | ASHW | 2000 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 31000 | |
2624 | ASHp | 200 | 67 3/8 | 0 | ||||||
2625 | ASI | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2626 | ASIA | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 3500 | |
2627 | ASIB | 0 | 0 | |||||||
2628 | ASIC | 2600 | 4 3/8 | 4 3/16 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 61500 | |
2629 | ASICU | 300 | 11 1/2 | 11 1/4 | 11 3/4 | 10 | 10 1/2 | 11 1/2 | 40700 | |
2630 | ASICW | 700 | 1 15/16 | 2 1/4 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/8 | 37900 | |
2631 | ASIFX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
2632 | ASII | 5000 | 5 1/4 | 5 5/16 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/4 | 21400 | |
2633 | ASIL | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 1900 | |
2634 | ASILW | 700 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 3/32 | 700 | |
2635 | ASILZ | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 300 | |
2636 | ASIN | 0 | 0 | |||||||
2637 | ASIP | 0 | 0 | |||||||
2638 | ASIPY | 2000 | 8 9/16 | 8 7/8 | 8 7/8 | 8 1/2 | 8 3/8 | 8 5/8 | 27200 | |
2639 | ASITX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
2640 | ASIV | 0 | 0 | |||||||
2641 | ASJJ | 0 | 0 | |||||||
2642 | ASKC | 0 | 0 | |||||||
2643 | ASKE | 0 | 0 | |||||||
2644 | ASKI | 0 | 0 | |||||||
2645 | ASKT | 0 | 0 | |||||||
2646 | ASKw | 0 | 0 | |||||||
2647 | ASL | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/2 | 15 7/8 | 1300 | |
2648 | ASLM | 3000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
2649 | ASLR | 0 | 0 | |||||||
2650 | ASLXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.95 | 5.05 | 739 | |
2651 | ASM | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 | 11 1/2 | 300 | |
2652 | ASMA | 0 | 0 | |||||||
2653 | ASMAF | 0 | 0 | |||||||
2654 | ASMCX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
2655 | ASMD | 0 | 0 | |||||||
2656 | ASMDF | 0 | 0 | |||||||
2657 | ASMI | 0 | 0 | |||||||
2658 | ASMIF | 2000 | 7 9/16 | 7 7/8 | 8 | 7 1/2 | 7 1/2 | 7 3/4 | 83800 | |
2659 | ASML | 0 | 0 | |||||||
2660 | ASMLF | 1000 | 36 1/4 | 37 | 37 | 36 | 36 1/4 | 36 5/8 | 42400 | |
2661 | ASMM | 0 | 0 | |||||||
2662 | ASMN | 0 | 0 | |||||||
2663 | ASMR | 0 | 0 | |||||||
2664 | ASMT | 0 | 0 | |||||||
2665 | ASMTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
2666 | ASMU | 0 | 0 | |||||||
2667 | ASMUX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
2668 | ASMW | 0 | 0 | |||||||
2669 | ASN | 700 | 46 7/8 | 47 3/8 | 47 3/8 | 46 7/8 | 46 3/8 | 46 7/8 | 1500 | |
2670 | ASNA | 0 | 0 | |||||||
2671 | ASNC | 0 | 0 | |||||||
2672 | ASND | 5600 | 60 1/8 | 61 1/2 | 62 1/8 | 57 1/2 | 60 1/8 | 60 1/4 | 5798500 | |
2673 | ASNG | 0 | 0 | |||||||
2674 | ASNH | 0 | 0 | |||||||
2675 | ASNI | 10000 | 0.3500 | 0.2500 | 0.6250 | 0 | ||||
2676 | ASNO | 0 | 0 | |||||||
2677 | ASNP | 0 | 0 | |||||||
2678 | ASNS | 0 | 0 | |||||||
2679 | ASNT | 100 | 7 23/64 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 8200 | |
2680 | ASNW | 0 | 0 | |||||||
2681 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2682 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2683 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2684 | ASO | 200 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 44 7/8 | 45 1/4 | 2300 | |
2685 | ASOH | 0 | 0 | |||||||
2686 | ASOI | 0 | 0 | |||||||
2687 | ASOK | 0 | 0 | |||||||
2688 | ASOL | 0 | 0 | |||||||
2689 | ASON | 0 | 0 | |||||||
2690 | ASOP | 20000 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 0.1250 | 1.0000 | 25000 | |
2691 | ASOS | 0 | 0 | |||||||
2692 | ASOT | 0 | 0 | |||||||
2693 | ASP | 200 | 10 1/2 | 10 5/8 | 11 1/8 | 0 | ||||
2694 | ASPH | 500 | 3.0000 | 1.7500 | 3.0000 | 0 | ||||
2695 | ASPN | 200 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
2696 | ASPT | 200 | 53 7/8 | 53 3/4 | 54 3/4 | 53 | 53 | 53 7/8 | 492000 | |
2697 | ASPX | 4000 | 11 5/8 | 12 1/8 | 12 3/8 | 10 3/4 | 11 3/8 | 11 5/8 | 970900 | |
2698 | ASQH | 0 | 0 | |||||||
2699 | ASR | 300 | 19 | 18 7/8 | 19 3/8 | 0 | ||||
2700 | ASRF | 0 | 0 | |||||||
2701 | ASRFF | 0 | 0 | |||||||
2702 | ASRI | 0 | 0 | |||||||
2703 | ASRL | 0 | 0 | |||||||
2704 | ASRO | 0 | 0 | |||||||
2705 | ASSF | 0 | 0 | |||||||
2706 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2707 | ASTA | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 5/16 | 4 3/8 | 4 1/2 | 257800 | |
2708 | ASTAL | 12 | 30 1/2 | 30 1/2 | 31 3/4 | 0 | ||||
2709 | ASTCX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
2710 | ASTD | 0 | 0 | |||||||
2711 | ASTDP | 0 | 0 | |||||||
2712 | ASTE | 2000 | 8 1/2 | 8 1/2 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 16200 | |
2713 | ASTF | 100 | 25 1/4 | 24 1/4 | 25 3/4 | 23 3/4 | 25 1/4 | 25 3/8 | 3486300 | |
2714 | ASTHF | 0 | 1.1000 | 0 | ||||||
2715 | ASTI | 500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.6875 | 500 | |
2716 | ASTK | 0 | 0 | |||||||
2717 | ASTM | 0 | 0 | |||||||
2718 | ASTN | 0 | 0 | |||||||
2719 | ASTNW | 0 | 0 | |||||||
2720 | ASTO | 1200 | 1.6250 | 1.1250 | 1.8750 | 0 | ||||
2721 | ASTR | 500 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | ||||
2722 | ASTS | 0 | 0 | |||||||
2723 | ASTSF | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 13 7/8 | 14 1/4 | 2200 | |
2724 | ASTTX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.07 | 0 | |
2725 | ASTX | 100 | 8 1/2 | 8 1/8 | 8 1/2 | 7 7/8 | 7 3/4 | 8 1/2 | 8100 | |
2726 | ASTXW | 1000 | 15/16 | 27/32 | 15/16 | 0 | ||||
2727 | ASTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.52 | 4.65 | 621 | |
2728 | ASUM | 0 | 0 | |||||||
2729 | ASVI | 500 | 21 3/4 | 22 3/4 | 22 3/4 | 21 1/2 | 21 1/2 | 22 | 39300 | |
2730 | ASVR | 0 | 0 | |||||||
2731 | ASW | 500 | 2 5/8 | 0 | ||||||
2732 | ASWC | 2000 | 1.3750 | 1.5000 | 1.5000 | 1.3125 | 1.3125 | 1.5000 | 23900 | |
2733 | ASWE | 25000 | 5.0312 | 2.5000 | 6.0000 | 0 | ||||
2734 | ASWN | 0 | 0 | |||||||
2735 | ASWY | 0 | 0 | |||||||
2736 | ASX | 200 | 25 | 24 5/8 | 25 | 0 | ||||
2737 | ASXA | 0 | 0 | |||||||
2738 | ASXI | 100 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2739 | ASXT | 0 | 0 | |||||||
2740 | ASXw | 0 | 0 | |||||||
2741 | ASYA | 2100 | 4.3750 | 0 | ||||||
2742 | ASYE | 0 | 0 | |||||||
2743 | ASYS | 2500 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 20800 | |
2744 | ASYSW | 3000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 5/8 | 4 1/8 | 5000 | |
2745 | ASYT | 100 | 21 1/4 | 20 1/2 | 21 1/2 | 20 1/2 | 21 1/4 | 21 3/4 | 15300 | |
2746 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2747 | ASZC | 0 | 0 | |||||||
2748 | ASZI | 0 | 0 | |||||||
2749 | ASZL | 0 | 0 | |||||||
2750 | ASZR | 0 | 0 | |||||||
2751 | ASp | 200 | 23 | 23 | 23 | 23 | 200 | |||
2752 | ASpA | 100 | 45 3/4 | 0 | ||||||
2753 | ASpB | 200 | 44 | 0 | ||||||
2754 | AT | 400 | 29 7/8 | 29 7/8 | 30 | 29 7/8 | 30 1/8 | 30 5/8 | 600 | |
2755 | ATA | 100 | 5 5/8 | 4 7/8 | 5 3/8 | 0 | ||||
2756 | ATAC | 0 | 0 | |||||||
2757 | ATAF | 0 | 0 | |||||||
2758 | ATAFV | 0 | 0 | |||||||
2759 | ATAM | 0 | 0 | |||||||
2760 | ATAN | 0 | 0 | |||||||
2761 | ATANF | 0 | 6.9200 | 6.8750 | 7.1250 | 0 | ||||
2762 | ATAX | 0 | 0 | |||||||
2763 | ATAXZ | 2000 | 8 13/16 | 8 5/8 | 9 | 0 | ||||
2764 | ATB | 0 | 0 | |||||||
2765 | ATBAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.53 | 0 | |
2766 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2767 | ATCA | 0 | 0 | |||||||
2768 | ATCAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
2769 | ATCC | 3000 | 1.5000 | 1.8125 | 1.8125 | 1.5000 | 1.5000 | 1.7500 | 9500 | |
2770 | ATCD | 0 | 0 | |||||||
2771 | ATCE | 1300 | 12 | 12 | 12 1/4 | 0 | ||||
2772 | ATCEL | 500 | 3 15/16 | 3 15/16 | 4 3/16 | 0 | ||||
2773 | ATCF | 0 | 0 | |||||||
2774 | ATCG | 0 | 0 | |||||||
2775 | ATCH | 2000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.1250 | 2000 | |
2776 | ATCI | 5000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 6000 | |
2777 | ATCK | 0 | 0 | |||||||
2778 | ATCL | 0 | 0 | |||||||
2779 | ATCM | 0 | 0 | |||||||
2780 | ATCN | 500 | 2.8750 | 1.8750 | 2.8750 | 0 | ||||
2781 | ATCO | 100 | 6.9375 | 7.1875 | 7.2500 | 6.8125 | 6.8125 | 6.9375 | 66200 | |
2782 | ATCP | 0 | 0 | |||||||
2783 | ATCQP | 9000 | 24.7500 | 0 | ||||||
2784 | ATCR | 0 | 0 | |||||||
2785 | ATCS | 2500 | 10 7/8 | 11 1/8 | 11 3/8 | 10 3/4 | 10 5/8 | 10 7/8 | 50700 | |
2786 | ATCSL | 1500 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 7800 | |
2787 | ATCT | 1500 | 22 3/4 | 22 7/8 | 23 3/8 | 22 3/8 | 22 5/8 | 22 7/8 | 300600 | |
2788 | ATCU | 0 | 0 | |||||||
2789 | ATCW | 0 | 0 | |||||||
2790 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2791 | ATCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.81 | 2.81 | 372 | |
2792 | ATCY | 800 | 18.4375 | 0 | ||||||
2793 | ATD | 0 | 0 | |||||||
2794 | ATD.A | 0 | 0 | |||||||
2795 | ATD.B | 0 | 0 | |||||||
2796 | ATE | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 17 1/2 | 17 7/8 | 5600 | |
2797 | ATEA | 200 | 6 7/8 | 7 | 7 1/4 | 6 3/4 | 6 3/4 | 7 | 23000 | |
2798 | ATEB | 0 | 0 | |||||||
2799 | ATEBX | 0 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | |
2800 | ATEC | 6000 | 3/4 | 27/32 | 27/32 | 11/16 | 23/32 | 25/32 | 51400 | |
2801 | ATECW | 2000 | 3/32 | 1/16 | 3/32 | 0 | ||||
2802 | ATECX | 0 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | |
2803 | ATEF | 0 | 0 | |||||||
2804 | ATEG | 5000 | 1.7500 | 1.9375 | 1.9375 | 1.7500 | 1.6875 | 1.8750 | 80400 | |
2805 | ATEL | 1000 | 9 | 9 5/8 | 9 5/8 | 9 | 9 | 9 1/2 | 80900 | |
2806 | ATEN | 0 | 0 | |||||||
2807 | ATEP | 0 | 0 | |||||||
2808 | ATER | 0 | 0 | |||||||
2809 | ATEST | 100 | 1 | 1 | 1 | 1 | 12 3/8 | 14 3/8 | 100 | |
2810 | ATET | 0 | 0 | |||||||
2811 | ATEV | 100 | 5.0000 | 3.1250 | 6.0000 | 0 | ||||
2812 | ATEW | 0 | 0 | |||||||
2813 | ATEX | 3000 | 2.1250 | 2.2500 | 2.2500 | 2.1250 | 2.1250 | 2.5000 | 53000 | |
2814 | ATEp | 5000 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 5200 | |||
2815 | ATF | 100 | 78 3/8 | 0 | ||||||
2816 | ATFBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.52 | 0 | |
2817 | ATG | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 1/8 | 3000 | |
2818 | ATGBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
2819 | ATGC | 0 | 0 | |||||||
2820 | ATGI | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 7000 | |
2821 | ATGL | 0 | 0 | |||||||
2822 | ATGLM | 200 | 68.0000 | 0 | ||||||
2823 | ATGN | 0 | 0 | |||||||
2824 | ATGRX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.76 | 0 | |
2825 | ATGTX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.68 | 0 | |
2826 | ATGX | 0 | 0 | |||||||
2827 | ATGp | 300 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 1000 | |||
2828 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2829 | ATH | 200 | 35 3/4 | 0 | ||||||
2830 | ATHR | 2000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.7500 | 2.1250 | 3300 | |
2831 | ATI | 100 | 25 1/2 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/8 | 25 3/4 | 1800 | |
2832 | ATIC | 0 | 0 | |||||||
2833 | ATID | 0 | 0 | |||||||
2834 | ATIE | 0 | 0 | |||||||
2835 | ATIH | 0 | 0 | |||||||
2836 | ATIK | 0 | 0 | |||||||
2837 | ATIL | 0 | 0 | |||||||
2838 | ATIM | 0 | 0 | |||||||
2839 | ATIN | 0 | 0 | |||||||
2840 | ATINX | 0 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 0 | |
2841 | ATIP | 0 | 0 | |||||||
2842 | ATIR | 0 | 0 | |||||||
2843 | ATIS | 3200 | 17 1/4 | 17 3/8 | 17 5/8 | 17 | 17 1/4 | 17 3/8 | 627200 | |
2844 | ATIT | 0 | 0 | |||||||
2845 | ATIV | 0 | 0 | |||||||
2846 | ATIW | 0 | 0 | |||||||
2847 | ATIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.77 | 4.89 | 3026 | |
2848 | ATIY | 0 | 0 | |||||||
2849 | ATIpB | 500 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 900 | |||
2850 | ATIpC | 500 | 46 1/8 | 46 1/4 | 46 1/4 | 46 1/8 | 46 | 46 1/2 | 3100 | |
2851 | ATJ | 1000 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | ||||
2852 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2853 | ATK | 200 | 50 | 49 1/8 | 49 3/4 | 0 | ||||
2854 | ATKB | 0 | 0 | |||||||
2855 | ATKBF | 0 | 0 | |||||||
2856 | ATKC | 5000 | 0.0100 | 0 | ||||||
2857 | ATKD | 0 | 0 | |||||||
2858 | ATKG | 0 | 0 | |||||||
2859 | ATKN | 3500 | 13 | 13 | 13 | 12 7/8 | 12 1/2 | 13 | 7900 | |
2860 | ATKR | 0 | 0 | |||||||
2861 | ATKS | 0 | 0 | |||||||
2862 | ATKV | 0 | 0 | |||||||
2863 | ATKY | 0 | 0 | |||||||
2864 | ATL | 25000 | 8 1/2 | 0 | ||||||
2865 | ATL.A | 0 | 0 | |||||||
2866 | ATLA | 9000 | 0.0600 | 0.0312 | 0.0700 | 0.0312 | 0.0400 | 0.0700 | 44900 | |
2867 | ATLB | 3900 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 26800 | |
2868 | ATLC | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 8 | 9500 | |
2869 | ATLCM | 0 | 0 | |||||||
2870 | ATLCU | 1000 | 10 | 11 | 11 1/4 | 10 | 10 | 11 1/4 | 11700 | |
2871 | ATLCW | 1600 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 17700 | |
2872 | ATLD | 5000 | 0.1875 | 0.1875 | 0.2187 | 0 | ||||
2873 | ATLF | 0 | 0 | |||||||
2874 | ATLI | 1000 | 28 | 28 1/2 | 29 1/4 | 27 1/2 | 27 1/2 | 28 | 154000 | |
2875 | ATLN | 0 | 0 | |||||||
2876 | ATLR | 0 | 0 | |||||||
2877 | ATLRS | 100 | 9 3/8 | 9 3/8 | 10 1/4 | 0 | ||||
2878 | ATLS | 1000 | 33 | 33 3/8 | 34 | 32 1/4 | 32 1/2 | 33 | 37500 | |
2879 | ATLV | 300 | 29.0000 | 28.0000 | 29.0000 | 0 | ||||
2880 | ATM | 0 | 0 | |||||||
2881 | ATMI | 1500 | 12 7/8 | 13 1/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 1/8 | 88100 | |
2882 | ATML | 4200 | 27 | 28 | 28 3/4 | 26 1/4 | 27 | 27 1/8 | 3745500 | |
2883 | ATNI | 500 | 18 1/2 | 18 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 28300 | |
2884 | ATNR | 0 | 0 | |||||||
2885 | ATNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.16 | 5.34 | 3124 | |
2886 | ATO | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 | 300 | |
2887 | ATOG | 0 | 0 | |||||||
2888 | ATON | 0 | 0 | |||||||
2889 | ATOQ | 0 | 0 | |||||||
2890 | ATOQE | 500 | 0.2500 | 0 | ||||||
2891 | ATOR | 0 | 0 | |||||||
2892 | ATOS | 0 | 0 | |||||||
2893 | ATOT | 200 | 8.7500 | 0 | ||||||
2894 | ATOV | 0 | 0 | |||||||
2895 | ATOW | 0 | 0 | |||||||
2896 | ATOY | 700 | 4 3/8 | 3 7/8 | 4 3/8 | 0 | ||||
2897 | ATP | 200 | 8 | 8 | 8 1/4 | 0 | ||||
2898 | ATPC | 3500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/16 | 4 5/8 | 3500 | |
2899 | ATPI | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
2900 | ATPM | 0 | 0 | |||||||
2901 | ATPTZ | 0 | 0 | |||||||
2902 | ATR | 300 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 7/8 | 31 3/8 | 400 | |
2903 | ATRA | 0 | 0 | |||||||
2904 | ATRAE | 0 | 0 | |||||||
2905 | ATRC | 10000 | 13 1/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 1/2 | 90600 | |
2906 | ATRE | 200000 | 0.0350 | 0.0600 | 0.0625 | 0.0300 | 0.0312 | 0.0400 | 916700 | |
2907 | ATRI | 1000 | 25 | 25 1/2 | 25 1/2 | 25 | 24 3/4 | 25 1/2 | 4100 | |
2908 | ATRIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
2909 | ATRL | 0 | 0 | |||||||
2910 | ATRM | 500 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 26200 | |
2911 | ATRN | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
2912 | ATRO | 900 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 5/8 | 2500 | |
2913 | ATROB | 500 | 8.5000 | 0 | ||||||
2914 | ATRX | 1000 | 11 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 11 | 27300 | |
2915 | ATS | 600 | 4 1/8 | 0 | ||||||
2916 | ATSB | 1000 | 9 7/8 | 9 1/2 | 10 1/4 | 0 | ||||
2917 | ATSI | 500 | 8 1/4 | 7 7/8 | 8 9/16 | 7 5/8 | 8 1/8 | 8 1/4 | 188200 | |
2918 | ATSIW | 5000 | 1/2 | 1/2 | 1/2 | 15/32 | 1/2 | 9/16 | 150700 | |
2919 | ATSM | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9375 | 14700 | |
2920 | ATSP | 3500 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 1/8 | 4000 | |
2921 | ATSS | 5000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 26700 | |
2922 | ATST | 0 | 0 | |||||||
2923 | ATSW | 1000 | 45 3/8 | 45 | 45 5/8 | 0 | ||||
2924 | ATSXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.37 | 4.49 | 7178 | |
2925 | ATT | 0 | 0 | |||||||
2926 | ATTC | 300 | 3 3/4 | 3 3/4 | 6 | 0 | ||||
2927 | ATTM | 0 | 0 | |||||||
2928 | ATTNF | 0 | 0 | |||||||
2929 | ATTS | 1000 | 27.0000 | 26.5000 | 28.0000 | 0 | ||||
2930 | ATTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.55 | 4.66 | 2684 | |
2931 | ATV | 1000 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 4 1/16 | 11900 | |
2932 | ATVC | 200 | 34 1/8 | 33 5/8 | 34 1/8 | 33 5/8 | 33 3/4 | 34 1/8 | 465400 | |
2933 | ATVCG | 30 | 220 | 200 3/4 | 203 3/4 | 0 | ||||
2934 | ATVI | 1000 | 13 3/4 | 14 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 40400 | |
2935 | ATVL | 0 | 0 | |||||||
2936 | ATVM | 0 | 0 | |||||||
2937 | ATVW | 0 | 0 | |||||||
2938 | ATW | 0 | 0 | |||||||
2939 | ATWD | 5000 | 51 3/4 | 51 7/8 | 52 | 51 1/4 | 51 1/4 | 52 | 59000 | |
2940 | ATX | 0 | 0 | |||||||
2941 | ATX.A | 0 | 0 | |||||||
2942 | ATX/A | 200 | 10 7/8 | 10 3/8 | 10 3/4 | 0 | ||||
2943 | ATXA | 0 | 0 | |||||||
2944 | ATXE | 0 | 0 | |||||||
2945 | ATXI | 5000 | 11/16 | 19/32 | 11/16 | 19/32 | 1/2 | 11/16 | 6500 | |
2946 | ATY | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 19 1/4 | 200 | |
2947 | ATYF | 0 | 0 | |||||||
2948 | ATYG | 3500 | 2.3750 | 3.0000 | 3.0000 | 2.0000 | 2.0000 | 2.3750 | 14300 | |
2949 | ATYI | 0 | 0 | |||||||
2950 | ATYM | 0 | 0 | |||||||
2951 | ATYN | 0 | 0 | |||||||
2952 | ATYR | 1000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 1000 | |||
2953 | ATYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.04 | 3.08 | 531 | |
2954 | ATp | 100 | 143 3/8 | 0 | ||||||
2955 | AU | 500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 9500 | |
2956 | AU/WS | 1000 | 1/8 | 0 | ||||||
2957 | AUA | 0 | 193.44 | 0 | ||||||
2958 | AUB | 0 | 192.71 | 0 | ||||||
2959 | AUBN | 500 | 21 | 21 | 21 | 21 | 20 1/2 | 22 1/2 | 500 | |
2960 | AUCKF | 0 | 0 | |||||||
2961 | AUCM | 1000 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
2962 | AUD | 100 | 40 3/4 | 41 1/8 | 41 1/8 | 40 3/4 | 40 3/8 | 40 7/8 | 2900 | |
2963 | AUDA | 0 | 0 | |||||||
2964 | AUDC | 0 | 0 | |||||||
2965 | AUDG | 0 | 0 | |||||||
2966 | AUDH | 0 | 0 | |||||||
2967 | AUDK | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 4000 | |
2968 | AUDL | 0 | 0 | |||||||
2969 | AUDM | 0 | 0 | |||||||
2970 | AUDN | 0 | 0 | |||||||
2971 | AUDP | 0 | 0 | |||||||
2972 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
2973 | AUDVF | 0 | 3.7500 | 0 | ||||||
2974 | AUDW | 0 | 0 | |||||||
2975 | AUDX | 0 | 0 | |||||||
2976 | AUDY | 0 | 0 | |||||||
2977 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
2978 | AUFN | 0 | 0 | |||||||
2979 | AUG | 7500 | 26 1/4 | 26 1/4 | 26 5/8 | 0 | ||||
2980 | AUGC | 0 | 0 | |||||||
2981 | AUGG | 0 | 0 | |||||||
2982 | AUGI | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/8 | 9 5/8 | 9 3/4 | 168600 | |
2983 | AUGIW | 4700 | 4 1/4 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 5 1/4 | 13700 | |
2984 | AUGL | 0 | 0 | |||||||
2985 | AUGN | 0 | 0 | |||||||
2986 | AUGO | 0 | 0 | |||||||
2987 | AUGR | 1900 | 2.5000 | 2.1250 | 3.0000 | 0 | ||||
2988 | AUGT | 0 | 0 | |||||||
2989 | AUGU | 0 | 0 | |||||||
2990 | AUIQ | 0 | 0 | |||||||
2991 | AUIQE | 0 | 0 | |||||||
2992 | AULT | 500 | 8 3/8 | 8 1/2 | 8 3/4 | 8 1/8 | 8 1/8 | 8 5/8 | 30800 | |
2993 | AUMY | 20000 | 0.0650 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0675 | 540300 | |
2994 | AUP | 0 | 0 | |||||||
2995 | AUPC | 0 | 0 | |||||||
2996 | AUR | 1000 | 2 1/16 | 0 | ||||||
2997 | AURA | 1000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 11/16 | 301700 | |
2998 | AURG | 0 | 0 | |||||||
2999 | AURI | 0 | 0 | |||||||
3000 | AURL | 2500 | 2.2812 | 2.3750 | 2.3750 | 2.2500 | 2.2812 | 2.3750 | 23800 | |
3001 | AURO | 0 | 0 | |||||||
3002 | AUROF | 0 | 0 | |||||||
3003 | AURP | 100 | 43.0000 | 0 | ||||||
3004 | AUS | 0 | 1 | 1 5/8 | 0 | |||||
3005 | AUSAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
3006 | AUST | 100 | 11/32 | 3/16 | 11/32 | 0 | ||||
3007 | AUSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.81 | 4.95 | 627 | |
3008 | AUT | 0 | 0 | |||||||
3009 | AUT.A | 0 | 0 | |||||||
3010 | AUT.B | 0 | 0 | |||||||
3011 | AUTBX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
3012 | AUTL | 50000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.0000 | 85000 | |
3013 | AUTLW | 5000 | 0.0500 | 0 | ||||||
3014 | AUTLX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.96 | 0 | |
3015 | AUTO | 1000 | 2 29/32 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 28000 | |
3016 | AUTR | 35000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.0000 | 5.2500 | 35000 | |
3017 | AUTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.22 | 4.36 | 77 | |
3018 | AUWD | 0 | 0 | |||||||
3019 | AUX | 0 | 204.05 | 203.76 | 206.16 | 203.41 | 203.74 | 204.56 | 0 | |
3020 | AUXI | 1200 | 1.5625 | 1.5625 | 1.6875 | 1.5312 | 1.5000 | 1.6875 | 33600 | |
3021 | AUXRF | 10000 | 0.2950 | 0 | ||||||
3022 | AUYXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.56 | 4.64 | 2998 | |
3023 | AUpB | 100 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 100 | |||
3024 | AVAB | 0 | 0 | |||||||
3025 | AVABY | 0 | 0 | |||||||
3026 | AVAGX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
3027 | AVAIX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
3028 | AVAL | 0 | 0 | |||||||
3029 | AVALP | 0 | 0 | |||||||
3030 | AVAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.74 | 2.74 | 991 | |
3031 | AVB | 0 | 0 | |||||||
3032 | AVBC | 12000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 49000 | |
3033 | AVBS | 20 | 1.8752 | 0 | ||||||
3034 | AVC | 300 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 6800 | |
3035 | AVCC | 500 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 8100 | |
3036 | AVCI | 1500 | 1.7500 | 0 | ||||||
3037 | AVCN | 0 | 0 | |||||||
3038 | AVCP | 0 | 0 | |||||||
3039 | AVCS | 0 | 0 | |||||||
3040 | AVDL | 2800 | 16 1/2 | 16 3/8 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 26100 | |
3041 | AVDM | 0 | 0 | |||||||
3042 | AVE | 300 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
3043 | AVEC | 1000 | 11 1/2 | 13 1/2 | 14 | 11 1/4 | 11 1/4 | 11 1/2 | 832700 | |
3044 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3045 | AVEG | 0 | 0 | |||||||
3046 | AVEI | 1000 | 16 1/2 | 20 1/2 | 20 1/2 | 16 1/2 | 16 1/2 | 16 7/8 | 1833500 | |
3047 | AVEQX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
3048 | AVEV | 0 | 0 | |||||||
3049 | AVF | 8000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 11000 | |||
3050 | AVFA | 0 | 0 | |||||||
3051 | AVFAP | 0 | 0 | |||||||
3052 | AVFI | 0 | 0 | |||||||
3053 | AVFIP | 1000 | 1.0000 | 0 | ||||||
3054 | AVGI | 0 | 0 | |||||||
3055 | AVGN | 4000 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 23200 | |
3056 | AVGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.57 | 4.64 | 1464 | |
3057 | AVIC | 4000 | 1.6250 | 1.5625 | 1.6875 | 1.5625 | 1.5625 | 1.6875 | 22200 | |
3058 | AVID | 200 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/8 | 97700 | |
3059 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3060 | AVINX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
3061 | AVIR | 0 | 0 | |||||||
3062 | AVIT | 1000 | 7/16 | 23/32 | 23/32 | 7/16 | 7/16 | 15/32 | 132500 | |
3063 | AVITW | 5000 | 7/32 | 1/4 | 1/4 | 7/32 | 5/32 | 1/4 | 26800 | |
3064 | AVL | 100 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | ||||
3065 | AVLBX | 0 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | |
3066 | AVLFX | 0 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 30.81 | 0 | |
3067 | AVLI | 0 | 0 | |||||||
3068 | AVLR | 0 | 0 | |||||||
3069 | AVLS | 5000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
3070 | AVLY | 100 | 40.0000 | 38.2500 | 40.0000 | 38.2500 | 4600 | |||
3071 | AVM | 1000 | 15 | 15 | 15 | 15 | 1000 | |||
3072 | AVMB | 0 | 0 | |||||||
3073 | AVMI | 15000 | 5.0000 | 4.8750 | 5.1250 | 4.7500 | 4.7500 | 5.1250 | 57900 | |
3074 | AVML | 0 | 0 | |||||||
3075 | AVMT | 0 | 0 | |||||||
3076 | AVMU | 0 | 0 | |||||||
3077 | AVMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.90 | 5.05 | 1019 | |
3078 | AVN | 500 | 24 | 23 3/8 | 23 7/8 | 0 | ||||
3079 | AVND | 400 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 1/2 | 15 1/8 | 1100 | |
3080 | AVNP | 200 | 500.0000 | 470.0000 | 500.0000 | 0 | ||||
3081 | AVNS | 500 | 7.7500 | 6.7500 | 8.0000 | 0 | ||||
3082 | AVNT | 600 | 30 1/2 | 30 3/4 | 31 | 30 | 30 1/4 | 30 1/2 | 129000 | |
3083 | AVNpA | 400 | 25 | 25 | 25 | 25 | 400 | |||
3084 | AVNpB | 400 | 24 3/4 | 24 3/4 | 24 7/8 | 24 31/64 | 123100 | |||
3085 | AVOC | 500 | 8.2500 | 7.7500 | 8.5000 | 0 | ||||
3086 | AVP | 100 | 50 1/2 | 51 1/8 | 51 1/8 | 50 1/2 | 49 7/8 | 50 5/8 | 700 | |
3087 | AVPA | 0 | 0 | |||||||
3088 | AVPC | 0 | 0 | |||||||
3089 | AVPE | 0 | 0 | |||||||
3090 | AVPG | 0 | 0 | |||||||
3091 | AVPL | 0 | 0 | |||||||
3092 | AVPN | 0 | 0 | |||||||
3093 | AVPO | 0 | 0 | |||||||
3094 | AVPP | 0 | 0 | |||||||
3095 | AVPS | 0 | 0 | |||||||
3096 | AVPT | 0 | 0 | |||||||
3097 | AVPW | 0 | 0 | |||||||
3098 | AVPX | 0 | 0 | |||||||
3099 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3100 | AVR | 0 | 0 | |||||||
3101 | AVRT | 1600 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2000 | |
3102 | AVRTW | 500 | 5/16 | 5/16 | 13/32 | 0 | ||||
3103 | AVRY | 0 | 0 | |||||||
3104 | AVS | 200 | 19 7/8 | 19 3/8 | 19 7/8 | 19 3/8 | 700 | |||
3105 | AVSC | 0 | 0 | |||||||
3106 | AVSE | 0 | 0 | |||||||
3107 | AVSG | 0 | 0 | |||||||
3108 | AVSMF | 0 | 0.5825 | 0 | ||||||
3109 | AVSN | 0 | 0 | |||||||
3110 | AVSS | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3125 | 500 | |
3111 | AVSSP | 0 | 2.5000 | 4.5000 | 0 | |||||
3112 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3113 | AVT | 100 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 1/2 | 50 | 100 | |
3114 | AVTA | 0 | 0 | |||||||
3115 | AVTB | 1000 | 0.6875 | 0.4062 | 0.6250 | 0 | ||||
3116 | AVTC | 1000 | 10 5/8 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/4 | 10 7/8 | 16700 | |
3117 | AVTD | 0 | 0 | |||||||
3118 | AVTFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
3119 | AVTH | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3125 | 0.6250 | 3000 | |
3120 | AVTI | 600 | 3.2512 | 0.0325 | 0.0500 | 0 | ||||
3121 | AVTL | 0 | 0 | |||||||
3122 | AVTM | 0 | 0 | |||||||
3123 | AVTR | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 | 600 | |
3124 | AVTS | 0 | 0 | |||||||
3125 | AVTX | 0 | 0 | |||||||
3126 | AVV | 0 | 3 1/4 | 4 | 0 | |||||
3127 | AVV.E | 0 | 0 | |||||||
3128 | AVVP | 9000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
3129 | AVX | 200 | 20 3/4 | 19 1/2 | 20 1/4 | 0 | ||||
3130 | AVXE | 0 | 0 | |||||||
3131 | AVXF | 0 | 0 | |||||||
3132 | AVXN | 0 | 0 | |||||||
3133 | AVXP | 0 | 0 | |||||||
3134 | AVXS | 0 | 0 | |||||||
3135 | AVXT | 0 | 0 | |||||||
3136 | AVY | 100 | 62 3/8 | 60 7/8 | 62 3/8 | 60 7/8 | 62 1/8 | 62 3/4 | 1300 | |
3137 | AVYC | 0 | 0 | |||||||
3138 | AVYG | 0 | 0 | |||||||
3139 | AVYO | 0 | 0 | |||||||
3140 | AVYY | 0 | 0 | |||||||
3141 | AW | 1000 | 2 3/8 | 2 | 2 5/8 | 0 | ||||
3142 | AWA | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 300 | |
3143 | AWA.W | 0 | 0 | |||||||
3144 | AWA/WS | 500 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | ||||
3145 | AWAA | 0 | 0 | |||||||
3146 | AWAC | 0 | 0 | |||||||
3147 | AWAD | 0 | 0 | |||||||
3148 | AWAE | 0 | 0 | |||||||
3149 | AWAG | 0 | 0 | |||||||
3150 | AWAI | 0 | 0 | |||||||
3151 | AWAL | 0 | 0 | |||||||
3152 | AWAM | 0 | 0 | |||||||
3153 | AWAN | 0 | 0 | |||||||
3154 | AWAR | 0 | 0 | |||||||
3155 | AWAS | 0 | 0 | |||||||
3156 | AWAT | 0 | 0 | |||||||
3157 | AWAV | 0 | 0 | |||||||
3158 | AWCI | 0 | 0 | |||||||
3159 | AWCIQ | 1000 | 3/8 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 140400 | |
3160 | AWCS | 0 | 0 | |||||||
3161 | AWCSA | 1000 | 1.3750 | 1.0000 | 1.1250 | 0.5000 | 100500 | |||
3162 | AWF | 200 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
3163 | AWG | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 400 | |
3164 | AWII | 200 | 9 1/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 6400 | |
3165 | AWIN | 1600 | 8 13/16 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 122900 | |
3166 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
3167 | AWJN | 0 | 0 | |||||||
3168 | AWJNY | 0 | 0 | |||||||
3169 | AWK | 100 | 21 | 20 3/4 | 21 | 20 3/4 | 20 5/8 | 21 3/8 | 800 | |
3170 | AWKD | 0 | 0 | |||||||
3171 | AWKE | 0 | 0 | |||||||
3172 | AWKH | 0 | 0 | |||||||
3173 | AWKR | 0 | 0 | |||||||
3174 | AWKX | 0 | 0 | |||||||
3175 | AWKpA | 550 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 550 | |||
3176 | AWKpB | 200 | 19 1/2 | 0 | ||||||
3177 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3178 | AWN | 0 | 0 | |||||||
3179 | AWOR | 10000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
3180 | AWPAX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.71 | 0 | |
3181 | AWPBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
3182 | AWRD | 0 | 0 | |||||||
3183 | AWRE | 10000 | 11 1/4 | 11 3/4 | 11 3/4 | 11 | 11 | 11 1/2 | 289700 | |
3184 | AWRI | 0 | 0 | |||||||
3185 | AWS | 100 | 6 3/8 | 0 | ||||||
3186 | AWSC | 0 | 0 | |||||||
3187 | AWSE | 0 | 0 | |||||||
3188 | AWSF | 0 | 0 | |||||||
3189 | AWSHX | 0 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 26.37 | 0 | |
3190 | AWSR | 0 | 0 | |||||||
3191 | AWST | 0 | 0 | |||||||
3192 | AWT | 500 | 7 | 5 7/8 | 6 3/8 | 0 | ||||
3193 | AWTA | 0 | 0 | |||||||
3194 | AWTCG | 5 | 89 3/4 | 87 1/2 | 89 3/4 | 0 | ||||
3195 | AWTS | 0 | 0 | |||||||
3196 | AX | 300 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
3197 | AXA | 300 | 30 1/8 | 30 1/8 | 30 5/8 | 0 | ||||
3198 | AXAR | 0 | 0 | |||||||
3199 | AXAS | 300 | 8 3/4 | 8 | 9 | 8 | 8 5/8 | 8 7/8 | 107200 | |
3200 | AXAT | 0 | 0 | |||||||
3201 | AXAw | 0 | 0 | |||||||
3202 | AXB | 0 | 0 | |||||||
3203 | AXC | 1000 | 7 | 6 15/16 | 7 | 6 9/16 | 6 7/8 | 7 3/16 | 3700 | |
3204 | AXCA | 0 | 0 | |||||||
3205 | AXCC | 0 | 0 | |||||||
3206 | AXCD | 0 | 0 | |||||||
3207 | AXCF | 0 | 0 | |||||||
3208 | AXCG | 0 | 0 | |||||||
3209 | AXCI | 0 | 0 | |||||||
3210 | AXCL | 0 | 0 | |||||||
3211 | AXCM | 0 | 0 | |||||||
3212 | AXCN | 0 | 0 | |||||||
3213 | AXCO | 0 | 0 | |||||||
3214 | AXCR | 0 | 0 | |||||||
3215 | AXCS | 1000 | 1.1562 | 1.2187 | 1.2187 | 1.1562 | 1.1562 | 1.2500 | 8000 | |
3216 | AXCT | 0 | 0 | |||||||
3217 | AXCW | 0 | 0 | |||||||
3218 | AXCX | 0 | 0 | |||||||
3219 | AXD | 5000 | 67 1/16 | 0 | ||||||
3220 | AXD.A | 0 | 0 | |||||||
3221 | AXE | 200 | 14 1/4 | 13 7/8 | 14 3/8 | 0 | ||||
3222 | AXE.A | 0 | 0 | |||||||
3223 | AXEO | 0 | 0 | |||||||
3224 | AXES | 0 | 0 | |||||||
3225 | AXET | 0 | 0 | |||||||
3226 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3227 | AXG | 0 | 0 | |||||||
3228 | AXI | 0 | 0 | |||||||
3229 | AXIA | 0 | 0 | |||||||
3230 | AXIL | 0 | 0 | |||||||
3231 | AXIS | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
3232 | AXLE | 1000 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 14700 | |
3233 | AXLEW | 2500 | 2 | 2 1/8 | 2 7/16 | 2 | 2 | 2 1/2 | 34400 | |
3234 | AXN | 0 | 0 | |||||||
3235 | AXNT | 200 | 18 1/4 | 19 1/4 | 19 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 90200 | |
3236 | AXO | 300 | 12 | 12 | 12 | 12 | 400 | |||
3237 | AXP | 100 | 46 1/2 | 46 5/8 | 46 5/8 | 46 1/8 | 46 3/8 | 46 1/2 | 12100 | |
3238 | AXPA | 0 | 0 | |||||||
3239 | AXPB | 0 | 0 | |||||||
3240 | AXPC | 0 | 0 | |||||||
3241 | AXPD | 0 | 0 | |||||||
3242 | AXPE | 0 | 0 | |||||||
3243 | AXPF | 0 | 0 | |||||||
3244 | AXPG | 0 | 0 | |||||||
3245 | AXPH | 0 | 0 | |||||||
3246 | AXPI | 0 | 0 | |||||||
3247 | AXPK | 0 | 0 | |||||||
3248 | AXPL | 1000 | 5.2500 | 5.0000 | 5.3750 | 0 | ||||
3249 | AXPM | 0 | 0 | |||||||
3250 | AXPN | 0 | 0 | |||||||
3251 | AXPO | 0 | 0 | |||||||
3252 | AXPP | 0 | 0 | |||||||
3253 | AXPQ | 0 | 0 | |||||||
3254 | AXPR | 0 | 0 | |||||||
3255 | AXPS | 0 | 0 | |||||||
3256 | AXPT | 0 | 0 | |||||||
3257 | AXPU | 0 | 0 | |||||||
3258 | AXPV | 0 | 0 | |||||||
3259 | AXPW | 0 | 0 | |||||||
3260 | AXPY | 0 | 0 | |||||||
3261 | AXR | 1000 | 5 | 4 1/4 | 5 1/8 | 0 | ||||
3262 | AXRI | 0 | 0 | |||||||
3263 | AXRP | 0 | 0 | |||||||
3264 | AXS | 0 | 202.40 | 0 | ||||||
3265 | AXSS | 400 | 2.0000 | 0.2500 | 2.0000 | 0 | ||||
3266 | AXT | 400 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
3267 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3268 | AXw | 0 | 0 | |||||||
3269 | AYD | 4000 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
3270 | AYDD | 0 | 0 | |||||||
3271 | AYDV | 0 | 0 | |||||||
3272 | AYLA | 0 | 0 | |||||||
3273 | AYLD | 0 | 0 | |||||||
3274 | AYN | 1000 | 62 1/4 | 0 | ||||||
3275 | AYNI | 0 | 0 | |||||||
3276 | AYNU | 0 | 0 | |||||||
3277 | AYP | 600 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 7/8 | 600 | |
3278 | AYPC | 0 | 0 | |||||||
3279 | AYPG | 0 | 0 | |||||||
3280 | AYPI | 0 | 0 | |||||||
3281 | AYPN | 0 | 0 | |||||||
3282 | AYYL | 0 | 0 | |||||||
3283 | AZ | 1000 | 3/4 | 7/8 | 1 1/4 | 0 | ||||
3284 | AZ.W | 0 | 0 | |||||||
3285 | AZ/WS | 3000 | 11/16 | 0 | ||||||
3286 | AZA | 200 | 26 3/8 | 26 7/8 | 26 7/8 | 26 3/8 | 25 3/8 | 26 3/4 | 800 | |
3287 | AZAA | 0 | 0 | |||||||
3288 | AZAE | 0 | 0 | |||||||
3289 | AZAG | 0 | 0 | |||||||
3290 | AZAI | 0 | 0 | |||||||
3291 | AZAL | 0 | 0 | |||||||
3292 | AZAM | 0 | 0 | |||||||
3293 | AZAN | 0 | 0 | |||||||
3294 | AZAX | 0 | 0 | |||||||
3295 | AZAY | 0 | 0 | |||||||
3296 | AZBK | 0 | 0 | |||||||
3297 | AZBKO | 1000 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 23.7500 | 25.2500 | 1000 | |
3298 | AZBKP | 200 | 26.5000 | 26.0000 | 27.0000 | 0 | ||||
3299 | AZC | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 11/16 | 2000 | |
3300 | AZCE | 5000 | 0.0400 | 0.0050 | 0.0400 | 0 | ||||
3301 | AZD | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 300 | |||
3302 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3303 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3304 | AZEA | 0 | 0 | |||||||
3305 | AZIC | 700 | 2 11/16 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 13/16 | 12500 | |
3306 | AZL | 500 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 500 | |||
3307 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3308 | AZO | 100 | 27 1/4 | 27 3/8 | 27 3/8 | 26 3/4 | 27 1/8 | 27 5/8 | 29200 | |
3309 | AZOB | 0 | 0 | |||||||
3310 | AZOC | 0 | 0 | |||||||
3311 | AZOH | 0 | 0 | |||||||
3312 | AZOK | 0 | 0 | |||||||
3313 | AZOR | 0 | 0 | |||||||
3314 | AZOS | 0 | 0 | |||||||
3315 | AZOT | 0 | 0 | |||||||
3316 | AZP | 0 | 0 | |||||||
3317 | AZPN | 100 | 63 1/4 | 65 1/2 | 65 3/4 | 61 1/4 | 62 7/8 | 63 1/2 | 311500 | |
3318 | AZR | 200 | 9 | 8 7/8 | 9 | 8 7/8 | 8 5/8 | 9 1/8 | 600 | |
3319 | AZRC | 0 | 0 | |||||||
3320 | AZRD | 0 | 0 | |||||||
3321 | AZRG | 0 | 0 | |||||||
3322 | AZRI | 0 | 0 | |||||||
3323 | AZRK | 0 | 0 | |||||||
3324 | AZRO | 0 | 0 | |||||||
3325 | AZRV | 0 | 0 | |||||||
3326 | AZRW | 0 | 0 | |||||||
3327 | AZRY | 0 | 0 | |||||||
3328 | AZS | 0 | 0 | |||||||
3329 | AZSY | 0 | 0 | |||||||
3330 | AZTC | 900 | 7 5/8 | 7 1/4 | 7 5/8 | 6 3/4 | 7 1/2 | 7 5/8 | 93800 | |
3331 | AZTFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.90 | 0 | |
3332 | AZW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
3333 | B | 500 | 55 | 0 | ||||||
3334 | B.ACE | 0 | 0 | |||||||
3335 | B.ACK | 0 | 0 | |||||||
3336 | B.ALZ | 0 | 0 | |||||||
3337 | B.ARB | 0 | 0 | |||||||
3338 | B.AUF | 0 | 0 | |||||||
3339 | B.AYL | 0 | 0 | |||||||
3340 | B.BBL | 0 | 0 | |||||||
3341 | B.BCM | 0 | 0 | |||||||
3342 | B.BDB | 0 | 0 | |||||||
3343 | B.BEC | 0 | 0 | |||||||
3344 | B.BEL | 0 | 0 | |||||||
3345 | B.CBR | 0 | 0 | |||||||
3346 | B.CMB | 0 | 0 | |||||||
3347 | B.COS | 0 | 0 | |||||||
3348 | B.DEF | 0 | 0 | |||||||
3349 | B.DSP | 0 | 0 | |||||||
3350 | B.ELE | 0 | 0 | |||||||
3351 | B.GBI | 0 | 0 | |||||||
3352 | B.GBL | 0 | 0 | |||||||
3353 | B.GDB | 0 | 0 | |||||||
3354 | B.GEC | 0 | 0 | |||||||
3355 | B.GEV | 0 | 0 | |||||||
3356 | B.GLA | 0 | 0 | |||||||
3357 | B.GRP | 0 | 0 | |||||||
3358 | B.IBR | 0 | 0 | |||||||
3359 | B.KBB | 0 | 0 | |||||||
3360 | B.PET | 0 | 0 | |||||||
3361 | B.PTC | 0 | 0 | |||||||
3362 | B.PWF | 0 | 0 | |||||||
3363 | B.ROB | 0 | 0 | |||||||
3364 | B.SAB | 0 | 0 | |||||||
3365 | B.SGL | 0 | 0 | |||||||
3366 | B.SOF | 0 | 0 | |||||||
3367 | B.SOL | 0 | 0 | |||||||
3368 | B.TBI | 0 | 0 | |||||||
3369 | B.TEL | 0 | 0 | |||||||
3370 | B.TRB | 0 | 0 | |||||||
3371 | BA | 100 | 98 1/2 | 98 3/8 | 98 3/4 | 98 1/4 | 98 | 98 3/4 | 3500 | |
3372 | BAA$ | 0 | 0 | |||||||
3373 | BAAG | 0 | 0 | |||||||
3374 | BAAGY | 0 | 0 | |||||||
3375 | BAAN | 0 | 0 | |||||||
3376 | BAANF | 1000 | 37 | 39 1/2 | 39 5/8 | 36 | 36 5/8 | 37 | 629300 | |
3377 | BAAP | 0 | 0 | |||||||
3378 | BAAPY | 0 | 8.5000 | 0 | ||||||
3379 | BAAT | 6500 | 0.3200 | 0.3200 | 0.3600 | 0.3200 | 0.3200 | 0.3600 | 25800 | |
3380 | BAB | 300 | 93 | 93 3/8 | 94 | 0 | ||||
3381 | BABA | 0 | 0 | |||||||
3382 | BABB | 0 | 0 | |||||||
3383 | BABC | 0 | 0 | |||||||
3384 | BABD | 0 | 0 | |||||||
3385 | BABE | 0 | 0 | |||||||
3386 | BABEX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
3387 | BABF | 0 | 0 | |||||||
3388 | BABG | 0 | 0 | |||||||
3389 | BABH | 0 | 0 | |||||||
3390 | BABI | 0 | 0 | |||||||
3391 | BABIX | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | |
3392 | BABK | 0 | 0 | |||||||
3393 | BABL | 0 | 0 | |||||||
3394 | BABM | 0 | 0 | |||||||
3395 | BABN | 0 | 0 | |||||||
3396 | BABO | 0 | 0 | |||||||
3397 | BABP | 0 | 0 | |||||||
3398 | BABR | 0 | 0 | |||||||
3399 | BABS | 0 | 0 | |||||||
3400 | BABSX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
3401 | BABT | 0 | 0 | |||||||
3402 | BABU | 0 | 0 | |||||||
3403 | BABV | 0 | 0 | |||||||
3404 | BABW | 0 | 0 | |||||||
3405 | BABX | 0 | 0 | |||||||
3406 | BABY | 0 | 0 | |||||||
3407 | BABYF | 0 | 0.3300 | 0 | ||||||
3408 | BAC | 100 | 87 1/2 | 88 7/8 | 88 7/8 | 87 1/2 | 87 1/8 | 88 3/8 | 200 | |
3409 | BACC | 0 | 0 | |||||||
3410 | BACD | 0 | 0 | |||||||
3411 | BACDA | 0 | 0 | |||||||
3412 | BACE | 0 | 0 | |||||||
3413 | BACF | 0 | 0 | |||||||
3414 | BACG | 0 | 0 | |||||||
3415 | BACH | 0 | 0 | |||||||
3416 | BACI | 0 | 0 | |||||||
3417 | BACK | 0 | 0 | |||||||
3418 | BACL | 0 | 0 | |||||||
3419 | BACM | 0 | 0 | |||||||
3420 | BACN | 0 | 0 | |||||||
3421 | BACO | 200 | 0.2500 | 0 | ||||||
3422 | BACP | 0 | 0 | |||||||
3423 | BACPW | 200 | 65.5000 | 0 | ||||||
3424 | BACR | 0 | 0 | |||||||
3425 | BACS | 0 | 0 | |||||||
3426 | BACT | 0 | 0 | |||||||
3427 | BACU | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 17 | 200 | |
3428 | BACW | 0 | 0 | |||||||
3429 | BACX | 0 | 0 | |||||||
3430 | BACY | 0 | 0 | |||||||
3431 | BACpA | 39800 | 48 | 0 | ||||||
3432 | BACpB | 2400 | 87 5/8 | 87 5/8 | 87 5/8 | 87 5/8 | 2400 | |||
3433 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3434 | BACpH | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 6400 | |||
3435 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3436 | BACpK | 500 | 25 1/2 | 25 1/2 | 25 45/64 | 25 1/2 | 6100 | |||
3437 | BACpL | 300 | 25 5/8 | 25 5/8 | 25 45/64 | 25 5/8 | 2200 | |||
3438 | BACpM | 300 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 5500 | |||
3439 | BACpN | 1400 | 26 | 0 | ||||||
3440 | BAE | 300 | 6 | 5 5/8 | 6 1/8 | 0 | ||||
3441 | BAEA | 0 | 0 | |||||||
3442 | BAEM | 0 | 0 | |||||||
3443 | BAEN | 0 | 0 | |||||||
3444 | BAES | 0 | 0 | |||||||
3445 | BAETX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | |
3446 | BAEU | 0 | 0 | |||||||
3447 | BAGC | 0 | 0 | |||||||
3448 | BAGL | 500 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 19900 | |
3449 | BAGS | 0 | 0 | |||||||
3450 | BAI | 0 | 0 | |||||||
3451 | BAIB | 1000 | 7.7500 | 7.7500 | 8.7500 | 0 | ||||
3452 | BAIF | 5000 | 0.0010 | 0 | ||||||
3453 | BAIL | 2000 | 19.2500 | 0 | ||||||
3454 | BAINX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
3455 | BAIP | 0 | 0 | |||||||
3456 | BAIPQ | 0 | 0 | |||||||
3457 | BAKE | 300 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
3458 | BAKGX | 0 | 0 | |||||||
3459 | BAL | 0 | 0 | |||||||
3460 | BALB | 2200 | 1.8125 | 1.7812 | 1.9375 | 1.7812 | 1.7500 | 1.9375 | 8200 | |
3461 | BALI | 0 | 0 | |||||||
3462 | BALJ | 5000 | 0.0001 | 0 | ||||||
3463 | BALL | 1600 | 44.5000 | 0 | ||||||
3464 | BALTX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
3465 | BALX | 3300 | 12.6250 | 12.7500 | 13.0000 | 12.6250 | 12.5000 | 13.0000 | 11100 | |
3466 | BAM | 900 | 1 1/4 | 1 3/16 | 1 7/16 | 0 | ||||
3467 | BAMM | 600 | 7 3/4 | 7 7/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 104100 | |
3468 | BAN | 100 | 7 7/8 | 7 | 7 1/2 | 0 | ||||
3469 | BANC | 100 | 13 1/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 5/8 | 29900 | |
3470 | BANCA | 7800 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 16100 | |
3471 | BANCG | 20 | 108 | 108 | 108 | 108 | 108 1/8 | 110 1/2 | 20 | |
3472 | BANF | 100 | 24 3/4 | 24 1/2 | 25 1/4 | 0 | ||||
3473 | BANG | 0 | 0 | |||||||
3474 | BANGN | 0 | 0 | |||||||
3475 | BANGP | 100 | 47.0000 | 0 | ||||||
3476 | BANK | 0 | 1177.66 | 1181.84 | 1181.84 | 1177.20 | 0 | |||
3477 | BANT | 0 | 0 | |||||||
3478 | BANW | 0 | 0 | |||||||
3479 | BAOA | 25000 | 0.1950 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 0.1975 | 222000 | |
3480 | BAP | 1000 | 18 1/2 | 18 5/8 | 19 1/8 | 0 | ||||
3481 | BAPA | 0 | 0 | |||||||
3482 | BAPT | 25000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
3483 | BAR | 500 | 7 7/8 | 8 | 8 3/8 | 0 | ||||
3484 | BARAX | 0 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0 | |
3485 | BARB | 0 | 0 | |||||||
3486 | BARD | 0 | 0 | |||||||
3487 | BARE | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 25800 | |
3488 | BARGX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
3489 | BARH | 0 | 0 | |||||||
3490 | BARIX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.98 | 0 | |
3491 | BARN | 0 | 0 | |||||||
3492 | BARR | 2700 | 9 11/16 | 9 9/16 | 9 7/8 | 9 7/16 | 9 11/16 | 9 3/4 | 245200 | |
3493 | BARRD | 0 | 0 | |||||||
3494 | BARY | 300 | 3 | 3 1/8 | 3 5/32 | 3 | 3 | 3 1/4 | 23200 | |
3495 | BARYW | 2000 | 5/32 | 5/32 | 5/16 | 0 | ||||
3496 | BARZ | 1000 | 27 1/8 | 28 | 28 | 26 1/2 | 26 1/2 | 27 3/4 | 28000 | |
3497 | BAS | 200 | 26 1/8 | 24 3/4 | 25 1/4 | 0 | ||||
3498 | BASC | 0 | 0 | |||||||
3499 | BASD | 0 | 0 | |||||||
3500 | BASE | 0 | 0 | |||||||
3501 | BASEA | 300 | 10 7/8 | 10 3/4 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 26400 | |
3502 | BASEB | 700 | 13 3/8 | 12 3/4 | 14 1/4 | 0 | ||||
3503 | BASF | 0 | 0 | |||||||
3504 | BASFY | 0 | 31.8750 | 31.6250 | 32.0000 | 0 | ||||
3505 | BASL | 5000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
3506 | BASTX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
3507 | BAT | 100 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
3508 | BATB | 0 | 0 | |||||||
3509 | BATH | 100 | 37.5000 | 0 | ||||||
3510 | BATL | 5000 | 0.5000 | 1.0000 | 1.0000 | 0.5000 | 0.2500 | 0.7500 | 18000 | |
3511 | BATS | 300 | 4 5/8 | 4 5/8 | 4 49/64 | 4 5/8 | 4 5/8 | 4 7/8 | 7400 | |
3512 | BATSW | 300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 3200 | |
3513 | BATT | 5000 | 0.2600 | 0.2200 | 0.3600 | 0.2000 | 0.2200 | 0.2600 | 141700 | |
3514 | BATW | 0 | 0 | |||||||
3515 | BAU | 0 | 0 | |||||||
3516 | BAUM | 0 | 0 | |||||||
3517 | BAX | 100 | 44 1/8 | 45 | 45 1/2 | 44 | 43 7/8 | 44 3/8 | 4400 | |
3518 | BAX$ | 0 | 0 | |||||||
3519 | BAXA | 0 | 0 | |||||||
3520 | BAXB | 0 | 0 | |||||||
3521 | BAXC | 0 | 0 | |||||||
3522 | BAXD | 0 | 0 | |||||||
3523 | BAXE | 0 | 0 | |||||||
3524 | BAXF | 0 | 0 | |||||||
3525 | BAXG | 0 | 0 | |||||||
3526 | BAXH | 0 | 0 | |||||||
3527 | BAXI | 0 | 0 | |||||||
3528 | BAXJ | 0 | 0 | |||||||
3529 | BAXK | 0 | 0 | |||||||
3530 | BAXL | 0 | 0 | |||||||
3531 | BAXM | 0 | 0 | |||||||
3532 | BAXN | 0 | 0 | |||||||
3533 | BAXO | 0 | 0 | |||||||
3534 | BAXP | 0 | 0 | |||||||
3535 | BAXQ | 0 | 0 | |||||||
3536 | BAXR | 0 | 0 | |||||||
3537 | BAXS | 0 | 0 | |||||||
3538 | BAXT | 0 | 0 | |||||||
3539 | BAXU | 0 | 0 | |||||||
3540 | BAXV | 0 | 0 | |||||||
3541 | BAXW | 0 | 0 | |||||||
3542 | BAXX | 0 | 0 | |||||||
3543 | BAXY | 0 | 0 | |||||||
3544 | BAXw | 400 | 43 1/4 | 0 | ||||||
3545 | BAY | 100 | 19 3/4 | 19 1/4 | 19 7/8 | 18 5/8 | 19 3/8 | 19 7/8 | 59200 | |
3546 | BAYA | 0 | 0 | |||||||
3547 | BAYC | 0 | 0 | |||||||
3548 | BAYD | 0 | 0 | |||||||
3549 | BAYE | 0 | 0 | |||||||
3550 | BAYF | 0 | 0 | |||||||
3551 | BAYG | 0 | 0 | |||||||
3552 | BAYH | 0 | 0 | |||||||
3553 | BAYI | 0 | 0 | |||||||
3554 | BAYK | 0 | 0 | |||||||
3555 | BAYL | 0 | 0 | |||||||
3556 | BAYM | 0 | 0 | |||||||
3557 | BAYN | 0 | 0 | |||||||
3558 | BAYO | 0 | 0 | |||||||
3559 | BAYP | 0 | 0 | |||||||
3560 | BAYQ | 0 | 0 | |||||||
3561 | BAYR | 0 | 0 | |||||||
3562 | BAYS | 0 | 0 | |||||||
3563 | BAYT | 0 | 0 | |||||||
3564 | BAYU | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 2000 | |||
3565 | BAYV | 0 | 0 | |||||||
3566 | BAYW | 0 | 0 | |||||||
3567 | BAYX | 0 | 0 | |||||||
3568 | BAYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.84 | 4.98 | 1692 | |
3569 | BAYY | 0 | 0 | |||||||
3570 | BAYZ | 0 | 0 | |||||||
3571 | BAYZY | 0 | 38.2500 | 37.1250 | 37.5000 | 0 | ||||
3572 | BB | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 1200 | |||
3573 | BBA | 200 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | ||||
3574 | BBAA | 0 | 0 | |||||||
3575 | BBAG | 0 | 0 | |||||||
3576 | BBAH | 0 | 0 | |||||||
3577 | BBAL | 0 | 0 | |||||||
3578 | BBALX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
3579 | BBAO | 0 | 0 | |||||||
3580 | BBAS | 0 | 0 | |||||||
3581 | BBBBX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
3582 | BBBY | 1000 | 26 7/16 | 27 5/8 | 28 | 26 3/8 | 26 3/8 | 26 1/2 | 717300 | |
3583 | BBC | 500 | 31 3/4 | 31 3/8 | 32 1/4 | 0 | ||||
3584 | BBCA | 0 | 0 | |||||||
3585 | BBCAB | 0 | 0 | |||||||
3586 | BBCB | 0 | 0 | |||||||
3587 | BBCBY | 0 | 0 | |||||||
3588 | BBCC | 0 | 0 | |||||||
3589 | BBCD | 0 | 0 | |||||||
3590 | BBCGX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
3591 | BBCL | 0 | 0 | |||||||
3592 | BBCM | 0 | 0 | |||||||
3593 | BBCN | 0 | 0 | |||||||
3594 | BBCO | 0 | 0 | |||||||
3595 | BBCS | 0 | 0 | |||||||
3596 | BBCX | 0 | 0 | |||||||
3597 | BBD | 0 | 0 | |||||||
3598 | BBD.A | 0 | 0 | |||||||
3599 | BBD.B | 0 | 0 | |||||||
3600 | BBDA | 0 | 0 | |||||||
3601 | BBDSX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
3602 | BBDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.69 | 4.84 | 655 | |
3603 | BBEYF | 0 | 0 | |||||||
3604 | BBG | 200 | 14 3/4 | 14 5/8 | 14 7/8 | 0 | ||||
3605 | BBGIX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
3606 | BBGL | 0 | 0 | |||||||
3607 | BBGLX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
3608 | BBGVX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
3609 | BBHF | 500 | 10 | 9 1/4 | 11 | 0 | ||||
3610 | BBI | 400 | 38 1/4 | 37 7/8 | 38 1/2 | 0 | ||||
3611 | BBIA | 0 | 0 | |||||||
3612 | BBIB | 0 | 0 | |||||||
3613 | BBIC | 0 | 0 | |||||||
3614 | BBID | 0 | 0 | |||||||
3615 | BBIE | 0 | 0 | |||||||
3616 | BBIEX | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 | |
3617 | BBIFX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
3618 | BBIH | 0 | 0 | |||||||
3619 | BBII | 0 | 0 | |||||||
3620 | BBIK | 0 | 0 | |||||||
3621 | BBIL | 0 | 0 | |||||||
3622 | BBIN | 0 | 0 | |||||||
3623 | BBIO | 0 | 0 | |||||||
3624 | BBIOY | 400 | 32 1/4 | 32 | 32 3/4 | 32 | 32 | 32 5/8 | 2100 | |
3625 | BBIP | 0 | 0 | |||||||
3626 | BBIR | 0 | 0 | |||||||
3627 | BBIS | 0 | 0 | |||||||
3628 | BBISX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
3629 | BBIT | 0 | 0 | |||||||
3630 | BBIV | 0 | 0 | |||||||
3631 | BBIW | 0 | 0 | |||||||
3632 | BBIX | 0 | 0 | |||||||
3633 | BBIY | 0 | 0 | |||||||
3634 | BBIZ | 0 | 0 | |||||||
3635 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3636 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3637 | BBK | 0 | 0 | |||||||
3638 | BBL | 0 | 0 | |||||||
3639 | BBL.A | 0 | 0 | |||||||
3640 | BBMIX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
3641 | BBN | 100 | 19 5/8 | 19 3/8 | 19 7/8 | 0 | ||||
3642 | BBNA | 0 | 0 | |||||||
3643 | BBNC | 0 | 0 | |||||||
3644 | BBNI | 0 | 0 | |||||||
3645 | BBNK | 1000 | 9.7500 | 9.5000 | 9.8750 | 0 | ||||
3646 | BBNR | 0 | 0 | |||||||
3647 | BBNT | 0 | 0 | |||||||
3648 | BBNTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
3649 | BBNW | 0 | 0 | |||||||
3650 | BBNX | 0 | 0 | |||||||
3651 | BBON | 400 | 25.0000 | 0 | ||||||
3652 | BBOR | 0 | 0 | |||||||
3653 | BBOSX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
3654 | BBOX | 500 | 37 3/4 | 37 1/4 | 40 | 37 1/4 | 37 3/4 | 38 | 718800 | |
3655 | BBPAX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
3656 | BBPC | 26600 | 0.3000 | 0 | ||||||
3657 | BBR | 0 | 0 | |||||||
3658 | BBR.A | 0 | 0 | |||||||
3659 | BBRC | 200 | 20 1/4 | 20 1/2 | 21 1/4 | 20 1/4 | 20 1/4 | 20 3/4 | 32300 | |
3660 | BBS | 0 | 417.77 | 0 | ||||||
3661 | BBSEX | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | |
3662 | BBSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
3663 | BBSI | 300 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 39700 | |
3664 | BBST | 500 | 16.5000 | 0 | ||||||
3665 | BBT | 1000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 2000 | |
3666 | BBTK | 3000 | 20 1/4 | 20 1/4 | 21 | 19 3/4 | 20 1/4 | 21 | 159900 | |
3667 | BBTN | 0 | 0 | |||||||
3668 | BBUC | 1000 | 3 1/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 | 3 1/2 | 9500 | |
3669 | BBUCU | 500 | 3 3/8 | 3 1/2 | 3 43/64 | 3 1/4 | 3 1/4 | 3 3/4 | 13300 | |
3670 | BBUCW | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 5/8 | 3000 | |
3671 | BBUSX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
3672 | BBV | 100 | 46 3/8 | 47 1/2 | 48 1/4 | 0 | ||||
3673 | BBVC | 0 | 0 | |||||||
3674 | BBVI | 0 | 0 | |||||||
3675 | BBVL | 0 | 0 | |||||||
3676 | BBVR | 0 | 0 | |||||||
3677 | BBY | 100 | 19 7/8 | 20 | 20 | 19 7/8 | 19 3/4 | 20 1/4 | 1000 | |
3678 | BBYA | 0 | 0 | |||||||
3679 | BBYC | 0 | 0 | |||||||
3680 | BBYD | 0 | 0 | |||||||
3681 | BBYF | 0 | 0 | |||||||
3682 | BBYG | 0 | 0 | |||||||
3683 | BBYI | 0 | 0 | |||||||
3684 | BBYK | 0 | 0 | |||||||
3685 | BBYL | 0 | 0 | |||||||
3686 | BBYM | 0 | 0 | |||||||
3687 | BBYN | 0 | 0 | |||||||
3688 | BBYO | 0 | 0 | |||||||
3689 | BBYR | 0 | 0 | |||||||
3690 | BBYS | 0 | 0 | |||||||
3691 | BBYT | 0 | 0 | |||||||
3692 | BBYV | 0 | 0 | |||||||
3693 | BBYW | 0 | 0 | |||||||
3694 | BBYX | 0 | 0 | |||||||
3695 | BBYY | 0 | 0 | |||||||
3696 | BBYpM | 300 | 37 | 37 | 37 | 37 | 300 | |||
3697 | BC | 200 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/4 | 200 | |
3698 | BCAL | 1000 | 14.3000 | 0 | ||||||
3699 | BCAM | 10000 | 1 9/32 | 1 5/16 | 1 3/8 | 1 9/32 | 1 1/4 | 1 5/16 | 86100 | |
3700 | BCAML | 1000 | 1/8 | 1/16 | 1/4 | 0 | ||||
3701 | BCAMZ | 14000 | 5/16 | 5/16 | 7/16 | 0 | ||||
3702 | BCAT | 0 | 0 | |||||||
3703 | BCATF | 0 | 0 | |||||||
3704 | BCB | 0 | 0 | |||||||
3705 | BCBC | 0 | 0 | |||||||
3706 | BCBD | 0 | 0 | |||||||
3707 | BCBE | 0 | 0 | |||||||
3708 | BCBF | 200 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 15 | 600 | |
3709 | BCBH | 0 | 0 | |||||||
3710 | BCBL | 0 | 0 | |||||||
3711 | BCBM | 0 | 0 | |||||||
3712 | BCBO | 0 | 0 | |||||||
3713 | BCBP | 0 | 0 | |||||||
3714 | BCBR | 0 | 0 | |||||||
3715 | BCBT | 0 | 0 | |||||||
3716 | BCBU | 0 | 0 | |||||||
3717 | BCBV | 0 | 0 | |||||||
3718 | BCBX | 0 | 0 | |||||||
3719 | BCBp | 1000 | 25 | 25 3/16 | 25 3/16 | 25 | 5600 | |||
3720 | BCBpC | 3400 | 27 51/64 | 0 | ||||||
3721 | BCBpD | 100 | 28 1/8 | 0 | ||||||
3722 | BCC | 300 | 32 | 31 1/2 | 32 | 31 1/2 | 31 3/4 | 32 1/4 | 600 | |
3723 | BCCC | 0 | 0 | |||||||
3724 | BCCH | 0 | 0 | |||||||
3725 | BCCI | 0 | 0 | |||||||
3726 | BCCK | 0 | 0 | |||||||
3727 | BCCO | 0 | 0 | |||||||
3728 | BCCP | 0 | 0 | |||||||
3729 | BCCPP | 0 | 0 | |||||||
3730 | BCCR | 0 | 0 | |||||||
3731 | BCCS | 0 | 0 | |||||||
3732 | BCCT | 0 | 0 | |||||||
3733 | BCCW | 0 | 0 | |||||||
3734 | BCCpF | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 600 | |||
3735 | BCCpG | 94900 | 25 27/32 | 0 | ||||||
3736 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3737 | BCDO | 200 | 3.5000 | 3.6250 | 4.0000 | 0 | ||||
3738 | BCE | 600 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 44 5/8 | 700 | |
3739 | BCEA | 0 | 0 | |||||||
3740 | BCEB | 0 | 0 | |||||||
3741 | BCEC | 0 | 0 | |||||||
3742 | BCED | 0 | 0 | |||||||
3743 | BCEI | 0 | 0 | |||||||
3744 | BCEL | 0 | 0 | |||||||
3745 | BCEM | 0 | 0 | |||||||
3746 | BCEMF | 0 | 0 | |||||||
3747 | BCEN | 0 | 0 | |||||||
3748 | BCEP | 0 | 0 | |||||||
3749 | BCER | 0 | 0 | |||||||
3750 | BCET | 0 | 0 | |||||||
3751 | BCEX | 0 | 0 | |||||||
3752 | BCF | 100 | 11 3/4 | 11 1/2 | 12 | 0 | ||||
3753 | BCFR | 0 | 0 | |||||||
3754 | BCGA | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 3/4 | 100 | |
3755 | BCGI | 5000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/8 | 67000 | |
3756 | BCH | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 100 | |
3757 | BCHM | 100 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.7500 | 200 | |
3758 | BCHPE | 30000 | 0.0625 | 0.0100 | 0.0625 | 0.0100 | 32200 | |||
3759 | BCHTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
3760 | BCHX | 0 | 0 | |||||||
3761 | BCHXF | 1000 | 44 5/8 | 45 1/8 | 45 3/8 | 44 3/8 | 44 5/8 | 45 | 412000 | |
3762 | BCHYX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
3763 | BCII | 600 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/4 | 5600 | |
3764 | BCINX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
3765 | BCIS | 500 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 500 | |
3766 | BCITX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
3767 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3768 | BCLB | 0 | 0 | |||||||
3769 | BCLE | 0 | 0 | |||||||
3770 | BCLI | 0 | 0 | |||||||
3771 | BCLTX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
3772 | BCLXX | 0 | 0 | |||||||
3773 | BCMD | 1000 | 15/32 | 19/32 | 5/8 | 7/16 | 7/16 | 9/16 | 184500 | |
3774 | BCMFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
3775 | BCMN | 0 | 0 | |||||||
3776 | BCMP | 0 | 0 | |||||||
3777 | BCMPY | 10000 | 15 5/8 | 16 | 16 3/8 | 15 1/2 | 15 1/2 | 16 | 351600 | |
3778 | BCMS | 200 | 4.0000 | 0 | ||||||
3779 | BCN | 100 | 30 | 30 | 30 1/8 | 30 | 29 3/4 | 30 1/4 | 1000 | |
3780 | BCNC | 0 | 0 | |||||||
3781 | BCNG | 0 | 0 | |||||||
3782 | BCO | 400 | 9 1/2 | 9 3/4 | 10 1/4 | 0 | ||||
3783 | BCOA | 1900 | 9.3750 | 0 | ||||||
3784 | BCOD | 0 | 0 | |||||||
3785 | BCOM | 200 | 21 | 21 | 21 | 21 | 20 1/2 | 21 | 400 | |
3786 | BCOMP | 1700 | 19.0000 | 20.2500 | 21.5000 | 0 | ||||
3787 | BCOMW | 600 | 8.7500 | 8.2500 | 9.0000 | 0 | ||||
3788 | BCOMZ | 100 | 8.0000 | 8.2500 | 9.0000 | 0 | ||||
3789 | BCOP | 0 | 0 | |||||||
3790 | BCP | 1000 | 8 | 0 | ||||||
3791 | BCPO | 4000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 8000 | |
3792 | BCR | 400 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 3/8 | 400 | |
3793 | BCRH | 9000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 9000 | |
3794 | BCRI | 0 | 0 | |||||||
3795 | BCRL | 0 | 0 | |||||||
3796 | BCRN | 0 | 0 | |||||||
3797 | BCRO | 0 | 0 | |||||||
3798 | BCRR | 0 | 0 | |||||||
3799 | BCRS | 0 | 0 | |||||||
3800 | BCRT | 0 | 0 | |||||||
3801 | BCRX | 100 | 11 1/2 | 11 7/8 | 11 7/8 | 11 1/4 | 11 1/4 | 11 5/8 | 68200 | |
3802 | BCS | 100 | 64 3/8 | 63 5/8 | 65 1/4 | 0 | ||||
3803 | BCS.A | 0 | 0 | |||||||
3804 | BCS.B | 0 | 0 | |||||||
3805 | BCSC | 0 | 0 | |||||||
3806 | BCSF | 0 | 0 | |||||||
3807 | BCSH | 0 | 0 | |||||||
3808 | BCSI | 0 | 0 | |||||||
3809 | BCSK | 0 | 0 | |||||||
3810 | BCSL | 0 | 0 | |||||||
3811 | BCSP | 0 | 0 | |||||||
3812 | BCST | 0 | 0 | |||||||
3813 | BCSTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
3814 | BCSV | 2000 | 9.8125 | 9.5000 | 9.8125 | 9.5000 | 9.2500 | 10.0000 | 4000 | |
3815 | BCSX | 0 | 0 | |||||||
3816 | BCSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.72 | 4.82 | 1171 | |
3817 | BCSZ | 0 | 0 | |||||||
3818 | BCT | 1000 | 11 | 0 | ||||||
3819 | BCTI | 600 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 8000 | |
3820 | BCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.26 | 4286 | |
3821 | BCU | 200 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 1/2 | 9 7/8 | 3100 | |
3822 | BCUI | 0 | 0 | |||||||
3823 | BCUM | 0 | 0 | |||||||
3824 | BCUT | 0 | 0 | |||||||
3825 | BCV | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 500 | |||
3826 | BCX | 0 | 33 7/8 | 34 3/8 | 0 | |||||
3827 | BCYR | 500 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 6300 | |
3828 | BDAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.08 | 5.22 | 29841 | |
3829 | BDCO | 20000 | 21/64 | 5/16 | 21/64 | 5/16 | 5/16 | 11/32 | 58000 | |
3830 | BDE | 0 | 0 | |||||||
3831 | BDEV | 0 | 0 | |||||||
3832 | BDF | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 700 | |||
3833 | BDG | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 3/8 | 48 1/8 | 100 | |
3834 | BDG.A | 0 | 0 | |||||||
3835 | BDG/A | 100 | 46 1/2 | 45 1/2 | 46 | 0 | ||||
3836 | BDGA | 0 | 0 | |||||||
3837 | BDGC | 0 | 0 | |||||||
3838 | BDGD | 0 | 0 | |||||||
3839 | BDGE | 100 | 59.0000 | 0 | ||||||
3840 | BDGG | 0 | 0 | |||||||
3841 | BDGS | 0 | 0 | |||||||
3842 | BDGT | 0 | 0 | |||||||
3843 | BDGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.37 | 4.48 | 1971 | |
3844 | BDII | 900 | 9.0000 | 0 | ||||||
3845 | BDIS | 5000 | 2.7500 | 2.2500 | 2.7500 | 2.2500 | 1.8750 | 2.7500 | 13800 | |
3846 | BDJI | 300 | 16 | 16 | 17 | 0 | ||||
3847 | BDK | 400 | 40 3/8 | 40 1/4 | 40 3/8 | 39 3/4 | 39 | 41 | 1400 | |
3848 | BDKA | 0 | 0 | |||||||
3849 | BDKC | 0 | 0 | |||||||
3850 | BDKE | 0 | 0 | |||||||
3851 | BDKI | 0 | 0 | |||||||
3852 | BDKK | 0 | 0 | |||||||
3853 | BDKL | 0 | 0 | |||||||
3854 | BDKO | 0 | 0 | |||||||
3855 | BDKT | 0 | 0 | |||||||
3856 | BDKY | 0 | 0 | |||||||
3857 | BDL | 500 | 5 1/8 | 0 | ||||||
3858 | BDLAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
3859 | BDLP | 0 | 0 | |||||||
3860 | BDMI | 1000 | 55 1/2 | 55 | 55 3/4 | 54 1/4 | 54 3/4 | 55 3/4 | 69600 | |
3861 | BDMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.54 | 4.65 | 11211 | |
3862 | BDN | 100 | 5 3/4 | 0 | ||||||
3863 | BDNI | 0 | 0 | |||||||
3864 | BDNXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.79 | 2.74 | 618 | |
3865 | BDNY | 0 | 0 | |||||||
3866 | BDPC | 3500 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.0625 | 28300 | |
3867 | BDPCP | 0 | 0 | |||||||
3868 | BDR | 1000 | 9 | 8 3/8 | 9 1/4 | 0 | ||||
3869 | BDRA | 0 | 0 | |||||||
3870 | BDRN | 0 | 0 | |||||||
3871 | BDS | 0 | 0 | |||||||
3872 | BDSP | 0 | 0 | |||||||
3873 | BDSPY | 0 | 15.3750 | 0 | ||||||
3874 | BDT | 100 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 1/4 | 24 3/4 | 8300 | |
3875 | BDTC | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 21300 | |
3876 | BDTI | 0 | 0 | |||||||
3877 | BDTT | 0 | 0 | |||||||
3878 | BDTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.86 | 2.81 | 1975 | |
3879 | BDVAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
3880 | BDWA | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
3881 | BDX | 200 | 44 3/4 | 44 1/4 | 44 5/8 | 0 | ||||
3882 | BDXIX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
3883 | BDXN | 0 | 0 | |||||||
3884 | BDXSX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
3885 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3886 | BDY | 4000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 3/4 | 8000 | |
3887 | BDYC | 0 | 0 | |||||||
3888 | BDYN | 200 | 1 1/16 | 1 3/32 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 36900 | |
3889 | BDYX | 0 | 0 | |||||||
3890 | BE | 5000 | 7/16 | 5/16 | 19/32 | 0 | ||||
3891 | BEA | 0 | 169.11 | 0 | ||||||
3892 | BEAL | 200 | 0.0312 | 0.0312 | 0.2000 | 0 | ||||
3893 | BEAM | 2500 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 1/2 | 5 3/4 | 219500 | |
3894 | BEAMX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
3895 | BEAN | 1000 | 2 7/8 | 2 7/16 | 2 7/8 | 2 7/16 | 2 5/8 | 2 7/8 | 60700 | |
3896 | BEAR | 5000 | 2 15/16 | 3 | 3 | 2 15/16 | 2 7/8 | 3 | 7300 | |
3897 | BEARX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
3898 | BEAV | 200 | 20 5/8 | 21 5/8 | 21 5/8 | 20 3/8 | 20 3/8 | 20 5/8 | 311400 | |
3899 | BEC | 100 | 38 1/2 | 38 1/2 | 37 7/8 | 38 3/8 | 200 | |||
3900 | BECA | 0 | 0 | |||||||
3901 | BECC | 0 | 0 | |||||||
3902 | BECD | 0 | 0 | |||||||
3903 | BECE | 0 | 0 | |||||||
3904 | BECI | 0 | 0 | |||||||
3905 | BECP | 0 | 0 | |||||||
3906 | BECR | 0 | 0 | |||||||
3907 | BECT | 0 | 0 | |||||||
3908 | BECY | 0 | 0 | |||||||
3909 | BED | 0 | 14 1/4 | 14 3/4 | 0 | |||||
3910 | BED.B | 0 | 0 | |||||||
3911 | BEDA | 0 | 0 | |||||||
3912 | BEDAY | 0 | 0 | |||||||
3913 | BEDCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3914 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3915 | BEEF | 200 | 10 3/4 | 10 3/8 | 10 3/4 | 10 | 10 | 10 3/4 | 2200 | |
3916 | BEEN | 1000 | 70.0000 | 0 | ||||||
3917 | BEEP | 0 | 0 | |||||||
3918 | BEER | 0 | 0 | |||||||
3919 | BEERF | 5000 | 9 1/16 | 8 3/4 | 9 1/16 | 8 3/4 | 8 3/4 | 9 1/8 | 9200 | |
3920 | BEFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.67 | 3.64 | 1297 | |
3921 | BEGBX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
3922 | BEGIX | 0 | 6.15 | 6.15 | 6.15 | 0 | ||||
3923 | BEGRX | 0 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0 | |
3924 | BEHD | 0 | 0 | |||||||
3925 | BEHMX | 0 | 38.46 | 38.46 | 38.46 | 0 | ||||
3926 | BEI | 800 | 24 3/4 | 26 3/8 | 27 | 0 | ||||
3927 | BEIAX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
3928 | BEIC | 0 | 0 | |||||||
3929 | BEID | 0 | 0 | |||||||
3930 | BEII | 100 | 10 | 9 1/2 | 10 | 9 1/4 | 9 5/8 | 10 | 22500 | |
3931 | BEIM | 0 | 0 | |||||||
3932 | BEIO | 0 | 0 | |||||||
3933 | BEIP | 0 | 0 | |||||||
3934 | BEIT | 0 | 0 | |||||||
3935 | BEIV | 0 | 0 | |||||||
3936 | BEIX | 0 | 0 | |||||||
3937 | BEIYX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
3938 | BEK | 0 | 0 | |||||||
3939 | BEK.B | 0 | 0 | |||||||
3940 | BEKT | 1000 | 37.5000 | 0 | ||||||
3941 | BEL | 100 | 60 | 60 1/4 | 60 1/4 | 59 7/8 | 59 7/8 | 60 1/8 | 13600 | |
3942 | BELA | 0 | 0 | |||||||
3943 | BELB | 0 | 0 | |||||||
3944 | BELC | 0 | 0 | |||||||
3945 | BELD | 1000 | 25 1/4 | 25 | 25 1/2 | 24 1/2 | 25 | 25 1/2 | 111200 | |
3946 | BELE | 0 | 0 | |||||||
3947 | BELF | 200 | 10 7/8 | 10 3/4 | 11 1/4 | 10 5/8 | 10 7/8 | 11 1/8 | 57600 | |
3948 | BELG | 0 | 0 | |||||||
3949 | BELH | 0 | 0 | |||||||
3950 | BELI | 0 | 0 | |||||||
3951 | BELJ | 0 | 0 | |||||||
3952 | BELK | 0 | 0 | |||||||
3953 | BELL | 0 | 0 | |||||||
3954 | BELM | 1500 | 7 3/4 | 7 5/8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 23600 | |
3955 | BELN | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2000 | |||
3956 | BELO | 0 | 0 | |||||||
3957 | BELP | 0 | 0 | |||||||
3958 | BELR | 0 | 0 | |||||||
3959 | BELS | 0 | 0 | |||||||
3960 | BELT | 1500 | 9 7/8 | 9 3/8 | 9 7/8 | 9 3/8 | 9 3/8 | 10 | 9700 | |
3961 | BELTW | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 600 | |
3962 | BELW | 10000 | 7 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 308900 | |
3963 | BELX | 0 | 0 | |||||||
3964 | BELY | 0 | 0 | |||||||
3965 | BELZ | 0 | 0 | |||||||
3966 | BEM | 300 | 122 | 122 | 122 | 122 | 300 | |||
3967 | BEMBX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
3968 | BEMEX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
3969 | BEN | 300 | 71 1/4 | 69 5/8 | 70 | 0 | ||||
3970 | BENB | 0 | 0 | |||||||
3971 | BENC | 0 | 0 | |||||||
3972 | BENDX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
3973 | BENE | 0 | 0 | |||||||
3974 | BENF | 5000 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
3975 | BENGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
3976 | BENJ | 1000 | 0.6250 | 0 | ||||||
3977 | BENK | 0 | 0 | |||||||
3978 | BENM | 0 | 0.3000 | 1.0000 | 0 | |||||
3979 | BENP | 0 | 0 | |||||||
3980 | BENR | 0 | 0 | |||||||
3981 | BENS | 0 | 0 | |||||||
3982 | BENT | 0 | 0 | |||||||
3983 | BENW | 0 | 0 | |||||||
3984 | BENY | 0 | 0 | |||||||
3985 | BEONX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
3986 | BEOOX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
3987 | BEP | 200 | 14 | 0 | ||||||
3988 | BEPI | 4000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 | 1 | 1 1/4 | 30100 | |
3989 | BEPIW | 8500 | 3/8 | 3/8 | 3/8 | 3/8 | 5/32 | 3/8 | 8500 | |
3990 | BEPP | 10000 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
3991 | BEQGX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
3992 | BER | 700 | 28 1/2 | 28 | 28 7/8 | 0 | ||||
3993 | BERC | 0 | 0 | |||||||
3994 | BERI | 0 | 0 | |||||||
3995 | BERIF | 0 | 0 | |||||||
3996 | BERIX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
3997 | BERK | 0 | 0 | |||||||
3998 | BERN | 0 | 0 | |||||||
3999 | BERS | 45000 | 0.0312 | 0.0500 | 0.0700 | 0.0312 | 0.0312 | 0.0800 | 290000 | |
4000 | BERT | 5500 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 107900 | |
4001 | BERWX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | |
4002 | BERY | 200000 | 0.0100 | 0 | ||||||
4003 | BES | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | |||
4004 | BESCX | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 | |
4005 | BESI | 0 | 0 | |||||||
4006 | BESIF | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 | 500 | |
4007 | BESP | 0 | 0 | |||||||
4008 | BEST | 5000 | 3/8 | 3/8 | 13/32 | 0 | ||||
4009 | BESTQ | 6000 | 7/32 | 7/32 | 9/32 | 3/16 | 3/16 | 9/32 | 221500 | |
4010 | BET | 300 | 2 5/16 | 2 3/8 | 2 3/8 | 2 5/16 | 2800 | |||
4011 | BETM | 500 | 9 1/4 | 9 3/8 | 9 3/8 | 9 | 8 7/8 | 9 3/8 | 20700 | |
4012 | BETS | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 200 | |
4013 | BETT | 4000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 41700 | |
4014 | BEV/A | 0 | 0 | |||||||
4015 | BEVA | 0 | 0 | |||||||
4016 | BEVB | 0 | 0 | |||||||
4017 | BEVC | 0 | 0 | |||||||
4018 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4019 | BEVH | 0 | 0 | |||||||
4020 | BEVI | 0 | 0 | |||||||
4021 | BEVIU | 0 | 0 | |||||||
4022 | BEVIW | 0 | 0 | |||||||
4023 | BEVL | 0 | 0 | |||||||
4024 | BEVN | 0 | 0 | |||||||
4025 | BEVO | 0 | 0 | |||||||
4026 | BEVR | 0 | 0 | |||||||
4027 | BEVS | 0 | 0 | |||||||
4028 | BEVT | 200 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 4800 | |
4029 | BEVTD | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
4030 | BEVTP | 6000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/8 | 2 1/4 | 2 3/4 | 43300 | |
4031 | BEVTZ | 3000 | 1/2 | 1/2 | 5/8 | 0 | ||||
4032 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4033 | BEX | 0 | 0 | |||||||
4034 | BEX+ | 0 | 0 | |||||||
4035 | BEXY | 500 | 3.1872 | 0 | ||||||
4036 | BEXp | 500 | 26 1/2 | 0 | ||||||
4037 | BEZ | 100 | 20 3/8 | 19 1/8 | 20 | 0 | ||||
4038 | BEZD | 0 | 0 | |||||||
4039 | BEZM | 0 | 0 | |||||||
4040 | BEZR | 0 | 0 | |||||||
4041 | BF | 0 | 0 | |||||||
4042 | BF.A | 0 | 0 | |||||||
4043 | BF.B | 0 | 0 | |||||||
4044 | BF/A | 300 | 37 | 0 | ||||||
4045 | BF/B | 500 | 41 | 43 1/8 | 43 7/8 | 0 | ||||
4046 | BFA | 0 | 0 | |||||||
4047 | BFAC | 0 | 0 | |||||||
4048 | BFAD | 0 | 0 | |||||||
4049 | BFAR | 0 | 0 | |||||||
4050 | BFAT | 0 | 0 | |||||||
4051 | BFB | 0 | 0 | |||||||
4052 | BFBAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
4053 | BFBC | 0 | 0 | |||||||
4054 | BFBD | 0 | 0 | |||||||
4055 | BFBG | 0 | 0 | |||||||
4056 | BFBPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
4057 | BFBR | 0 | 0 | |||||||
4058 | BFBT | 0 | 0 | |||||||
4059 | BFC | 1600 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
4060 | BFCF | 500 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.0000 | 13.0000 | 500 | |
4061 | BFCIQ | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 11100 | |
4062 | BFD | 900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 900 | |||
4063 | BFE | 300 | 29 3/4 | 30 1/8 | 30 1/8 | 29 3/4 | 600 | |||
4064 | BFEA | 0 | 0 | |||||||
4065 | BFEAX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
4066 | BFEL | 0 | 0 | |||||||
4067 | BFELY | 500 | 3.0000 | 0 | ||||||
4068 | BFEN | 1300 | 6 5/8 | 6 1/4 | 7 1/4 | 0 | ||||
4069 | BFEPX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
4070 | BFER | 0 | 0 | |||||||
4071 | BFET | 0 | 0 | |||||||
4072 | BFEV | 0 | 0 | |||||||
4073 | BFGAX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
4074 | BFI | 500 | 27 | 26 1/8 | 26 1/2 | 0 | ||||
4075 | BFIC | 0 | 0 | |||||||
4076 | BFIFX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
4077 | BFII | 0 | 0 | |||||||
4078 | BFIP | 0 | 0 | |||||||
4079 | BFIR | 0 | 0 | |||||||
4080 | BFIS | 0 | 0 | |||||||
4081 | BFIT | 2000 | 5 7/16 | 5 3/8 | 5 7/16 | 5 1/4 | 5 1/4 | 5 3/8 | 219200 | |
4082 | BFIV | 0 | 0 | |||||||
4083 | BFIX | 0 | 0 | |||||||
4084 | BFIYX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
4085 | BFKR | 400 | 20.0000 | 17.7500 | 20.7500 | 0 | ||||
4086 | BFLY | 100 | 46.5000 | 0 | ||||||
4087 | BFMCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
4088 | BFMSX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
4089 | BFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.59 | 4.71 | 442 | |
4090 | BFOH | 1500 | 29 | 29 1/2 | 29 1/2 | 29 | 28 1/2 | 29 1/4 | 6800 | |
4091 | BFPT | 500 | 28 | 27 3/4 | 28 1/8 | 27 3/8 | 27 5/8 | 28 | 109900 | |
4092 | BFR | 1100 | 27 5/8 | 26 3/4 | 27 3/8 | 0 | ||||
4093 | BFRL | 0 | 0 | |||||||
4094 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4095 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4096 | BFRSQ | 500 | 0.1000 | 0.2500 | 0.2500 | 0.0625 | 384800 | |||
4097 | BFS | 1500 | 13 7/8 | 14 | 14 | 13 7/8 | 13300 | |||
4098 | BFSAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
4099 | BFSB | 200 | 18 1/16 | 18 1/16 | 18 1/16 | 18 1/16 | 17 1/2 | 18 1/4 | 200 | |
4100 | BFSGQ | 25 | 17 1/8 | 15 | 18 | 0 | ||||
4101 | BFSI | 600 | 50 1/2 | 51 | 51 1/4 | 50 1/2 | 50 | 53 | 4400 | |
4102 | BFSTX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
4103 | BFTI | 3000 | 0.3500 | 0.3000 | 0.4062 | 0.3000 | 0.3500 | 0.4062 | 36400 | |
4104 | BFX | 500 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 500 | |||
4105 | BFXFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
4106 | BFXS | 0 | 0 | |||||||
4107 | BFp | 200 | 7 3/4 | 0 | ||||||
4108 | BG | 100 | 21 7/8 | 21 1/2 | 22 1/8 | 0 | ||||
4109 | BGA | 2100 | 23 5/8 | 26 5/8 | 27 1/2 | 0 | ||||
4110 | BGAL | 0 | 0 | |||||||
4111 | BGALY | 10000 | 19 1/8 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/4 | 194900 | |
4112 | BGAS | 400 | 16 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 1000 | |
4113 | BGAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.74 | 4.86 | 4821 | |
4114 | BGAp | 2500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 2500 | |||
4115 | BGB | 0 | 167.55 | 0 | ||||||
4116 | BGBP | 0 | 0.0050 | 0.0500 | 0 | |||||
4117 | BGC | 0 | 59 3/8 | 0 | ||||||
4118 | BGCE | 0 | 0 | |||||||
4119 | BGE | 100 | 26 1/2 | 26 1/2 | 26 5/8 | 26 1/2 | 26 1/4 | 26 7/8 | 1400 | |
4120 | BGEH | 0 | 0 | |||||||
4121 | BGEIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
4122 | BGELM | 100 | 93.3500 | 0 | ||||||
4123 | BGEN | 200 | 80 11/16 | 80 1/2 | 82 1/2 | 79 3/4 | 80 1/2 | 81 | 634500 | |
4124 | BGEP | 0 | 0 | |||||||
4125 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4126 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4127 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4128 | BGEpI | 40 | 100 1/4 | 100 | 104 | 0 | ||||
4129 | BGEpK | 0 | 95 | 110 | 0 | |||||
4130 | BGF | 1400 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 15 | 15 3/8 | 2900 | |
4131 | BGFI | 0 | 0 | |||||||
4132 | BGFT | 0 | 0 | |||||||
4133 | BGG | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/8 | 43 | 100 | |
4134 | BGGC | 0 | 0 | |||||||
4135 | BGGFX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
4136 | BGGT | 0 | 0 | |||||||
4137 | BGI | 100 | 14 | 0 | ||||||
4138 | BGIFX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
4139 | BGII | 0 | 0 | |||||||
4140 | BGINX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
4141 | BGIX | 2000 | 0.7500 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.8750 | 4200 | |
4142 | BGL | 200 | 5 1/2 | 4 5/8 | 5 1/8 | 0 | ||||
4143 | BGLA | 0 | 0 | |||||||
4144 | BGLC | 0 | 0 | |||||||
4145 | BGLD | 0 | 0 | |||||||
4146 | BGLDF | 0 | 0.2100 | 0 | ||||||
4147 | BGLE | 0 | 0 | |||||||
4148 | BGLEM | 3700 | 97.1900 | 0 | ||||||
4149 | BGLEN | 10000 | 100.5000 | 0 | ||||||
4150 | BGLEO | 0 | 0 | |||||||
4151 | BGLEP | 5000 | 102.0000 | 0 | ||||||
4152 | BGLL | 0 | 0 | |||||||
4153 | BGLM | 0 | 0 | |||||||
4154 | BGLN | 100 | 34.5000 | 33.0000 | 34.5000 | 0 | ||||
4155 | BGLO | 0 | 0 | |||||||
4156 | BGLR | 0 | 0 | |||||||
4157 | BGLS | 5000 | 10 9/16 | 10 7/8 | 11 | 10 3/8 | 10 1/2 | 10 5/8 | 118000 | |
4158 | BGLT | 0 | 0 | |||||||
4159 | BGLV | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 32 5/8 | 300 | |
4160 | BGLVW | 500 | 21 1/8 | 25 | 25 1/4 | 21 1/8 | 17 | 25 1/8 | 2200 | |
4161 | BGLW | 0 | 0 | |||||||
4162 | BGLY | 0 | 0 | |||||||
4163 | BGM | 300 | 9 1/2 | 4 5/8 | 5 5/8 | 0 | ||||
4164 | BGMR | 1000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 3/8 | 43000 | |
4165 | BGN | 500 | 4 | 0 | ||||||
4166 | BGN.E | 0 | 0 | |||||||
4167 | BGN/E | 4400 | 4 1/4 | 4 1/2 | 6 | 0 | ||||
4168 | BGN/WS | 1000 | 7/8 | 0 | ||||||
4169 | BGNMX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
4170 | BGO | 500 | 7 3/16 | 7 3/16 | 7 3/8 | 7 3/16 | 7 | 7 1/4 | 1800 | |
4171 | BGOA | 0 | 0 | |||||||
4172 | BGOC | 0 | 0 | |||||||
4173 | BGOE | 0 | 0 | |||||||
4174 | BGOF | 0 | 0 | |||||||
4175 | BGOG | 0 | 0 | |||||||
4176 | BGOI | 0 | 0 | |||||||
4177 | BGOIP | 0 | 0 | |||||||
4178 | BGOK | 0 | 0 | |||||||
4179 | BGOL | 0 | 0 | |||||||
4180 | BGOM | 0 | 0 | |||||||
4181 | BGOO | 0 | 0 | |||||||
4182 | BGOP | 0 | 0 | |||||||
4183 | BGOR | 0 | 0 | |||||||
4184 | BGOS | 0 | 0 | |||||||
4185 | BGOT | 0 | 0 | |||||||
4186 | BGOW | 0 | 0 | |||||||
4187 | BGOX | 0 | 0 | |||||||
4188 | BGP | 200 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 33 | 33 1/2 | 200 | |
4189 | BGPC | 0 | 0 | |||||||
4190 | BGPK | 0 | 0 | |||||||
4191 | BGPL | 0 | 0 | |||||||
4192 | BGPM | 0 | 0 | |||||||
4193 | BGPP | 0 | 0 | |||||||
4194 | BGPR | 0 | 0 | |||||||
4195 | BGPT | 0 | 0 | |||||||
4196 | BGR | 100 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
4197 | BGRH | 2000 | 1 31/32 | 1 29/32 | 2 1/16 | 1 29/32 | 1 31/32 | 2 3/32 | 21300 | |
4198 | BGRIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
4199 | BGRP | 0 | 0 | |||||||
4200 | BGRT | 0 | 0 | |||||||
4201 | BGSC | 300000 | 0.0100 | 0 | ||||||
4202 | BGSEN | 3300 | 101.5000 | 0 | ||||||
4203 | BGSLP | 0 | 0 | |||||||
4204 | BGSS | 1500 | 43 1/4 | 43 | 43 1/4 | 43 | 42 3/4 | 46 | 3000 | |
4205 | BGSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.14 | 5.29 | 7456 | |
4206 | BGT | 1500 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
4207 | BGUY | 0 | 0 | |||||||
4208 | BGVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.37 | 4.48 | 430 | |
4209 | BGX | 0 | 162.74 | 165.88 | 165.94 | 162.29 | 162.18 | 163.82 | 0 | |
4210 | BGYA | 0 | 0 | |||||||
4211 | BH | 200 | 27 | 26 1/8 | 26 5/8 | 0 | ||||
4212 | BHA | 0 | 9/16 | 15/16 | 0 | |||||
4213 | BHAG | 500 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 3/4 | 9500 | |
4214 | BHAGB | 0 | 0 | |||||||
4215 | BHAL | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 3 1/8 | 1000 | |
4216 | BHAO | 0 | 0 | |||||||
4217 | BHBA | 300 | 0.7500 | 0 | ||||||
4218 | BHBFX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | |
4219 | BHBS | 600 | 38.0000 | 37.0000 | 42.0000 | 0 | ||||
4220 | BHC | 100 | 97 3/4 | 0 | ||||||
4221 | BHCD | 0 | 0 | |||||||
4222 | BHCF | 2000 | 15 1/2 | 16 | 16 | 15 1/2 | 15 1/4 | 16 | 7800 | |
4223 | BHE | 600 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 600 | |||
4224 | BHEI | 0 | 0 | |||||||
4225 | BHFC | 4000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
4226 | BHFF | 0 | 0 | |||||||
4227 | BHFFY | 0 | 0 | |||||||
4228 | BHI | 1000 | 36 7/8 | 35 5/8 | 36 1/8 | 0 | ||||
4229 | BHIA | 0 | 0 | |||||||
4230 | BHIC | 0 | 0 | |||||||
4231 | BHIF | 0 | 0 | |||||||
4232 | BHIK | 0 | 0 | |||||||
4233 | BHIKF | 10000 | 19 | 18 7/8 | 19 | 18 7/8 | 18 3/4 | 19 | 21500 | |
4234 | BHIL | 0 | 0 | |||||||
4235 | BHILP | 0 | 0 | |||||||
4236 | BHIN | 0 | 0 | |||||||
4237 | BHIS | 0 | 0 | |||||||
4238 | BHIV | 400 | 0.0001 | 0 | ||||||
4239 | BHIX | 1000 | 26 3/4 | 27 | 27 1/4 | 26 5/8 | 26 1/2 | 27 | 72000 | |
4240 | BHKM | 0 | 0 | |||||||
4241 | BHKMF | 0 | 0 | |||||||
4242 | BHM | 3000 | 11/16 | 0 | ||||||
4243 | BHMX | 0 | 0 | |||||||
4244 | BHMY | 0 | 0 | |||||||
4245 | BHO | 2000 | 2 | 0 | ||||||
4246 | BHOW | 3800 | 7.0000 | 0 | ||||||
4247 | BHOX | 0 | 0 | |||||||
4248 | BHP | 200 | 27 1/2 | 27 3/8 | 27 3/4 | 0 | ||||
4249 | BHPA | 0 | 0 | |||||||
4250 | BHPB | 0 | 0 | |||||||
4251 | BHPC | 0 | 0 | |||||||
4252 | BHPD | 0 | 0 | |||||||
4253 | BHPG | 0 | 0 | |||||||
4254 | BHPH | 0 | 0 | |||||||
4255 | BHPL | 0 | 0 | |||||||
4256 | BHPM | 0 | 0 | |||||||
4257 | BHPN | 0 | 0 | |||||||
4258 | BHPP | 0 | 0 | |||||||
4259 | BHPR | 0 | 0 | |||||||
4260 | BHPS | 0 | 0 | |||||||
4261 | BHPV | 0 | 0 | |||||||
4262 | BHPX | 0 | 0 | |||||||
4263 | BHQU | 100 | 3.5000 | 0 | ||||||
4264 | BHRB | 50 | 310.0000 | 0 | ||||||
4265 | BHRI | 2100 | 3.3750 | 2.0000 | 4.0000 | 0 | ||||
4266 | BHT | 0 | 0 | |||||||
4267 | BHTCV | 0 | 0 | |||||||
4268 | BHW | 300 | 31 3/4 | 28 1/4 | 28 3/4 | 0 | ||||
4269 | BHWD | 0 | 0 | |||||||
4270 | BHWK | 400 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 1900 | |
4271 | BHWKW | 1600 | 1/8 | 1/8 | 1/4 | 0 | ||||
4272 | BHWKZ | 600 | 1/16 | 1/16 | 1/8 | 0 | ||||
4273 | BHWM | 0 | 0 | |||||||
4274 | BHWP | 0 | 0 | |||||||
4275 | BHWR | 0 | 0 | |||||||
4276 | BHY | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1000 | |||
4277 | BHYG | 0 | 0 | |||||||
4278 | BHYL | 0 | 0 | |||||||
4279 | BHYW | 0 | 0 | |||||||
4280 | BHYWF | 0 | 0 | |||||||
4281 | BHYWY | 0 | 28.8750 | 0 | ||||||
4282 | BI | 500 | 16 7/8 | 17 | 17 | 16 7/8 | 16 5/8 | 17 | 7700 | |
4283 | BIAA | 0 | 0 | |||||||
4284 | BIAC | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 52200 | |
4285 | BIAD | 0 | 0 | |||||||
4286 | BIBAX | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | |
4287 | BIBB | 0 | 0 | |||||||
4288 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4289 | BICG | 0 | 0 | |||||||
4290 | BICO | 6000 | 1 3/4 | 1 31/32 | 1 31/32 | 1 23/32 | 1 23/32 | 1 13/16 | 176000 | |
4291 | BICR | 2500 | 7.2500 | 6.8750 | 7.3750 | 0 | ||||
4292 | BICXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.24 | 5.36 | 12375 | |
4293 | BID | 100 | 16 1/2 | 16 1/4 | 16 5/8 | 0 | ||||
4294 | BIDC | 0 | 0 | |||||||
4295 | BIDI | 0 | 0 | |||||||
4296 | BIDM | 0 | 0 | |||||||
4297 | BIDN | 0 | 0 | |||||||
4298 | BIDR | 0 | 0 | |||||||
4299 | BIDS | 100 | 48.5000 | 0 | ||||||
4300 | BIET | 200 | 5.0000 | 4.8750 | 5.5000 | 0 | ||||
4301 | BIG | 100 | 6 1/8 | 5 | 6 1/2 | 0 | ||||
4302 | BIGAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
4303 | BIGB | 1000 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 31900 | |
4304 | BIGBG | 32 | 133 | 133 1/4 | 133 1/4 | 133 | 133 | 137 | 64 | |
4305 | BIGC | 300 | 6 3/4 | 6 | 7 1/4 | 6 | 6 3/4 | 7 1/2 | 49100 | |
4306 | BIGCU | 500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/2 | 10 1/2 | 1500 | |
4307 | BIGCW | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 5/8 | 9100 | |
4308 | BIGE | 1500 | 5 3/8 | 5 13/16 | 5 13/16 | 5 9/32 | 5 9/32 | 5 1/2 | 20700 | |
4309 | BIGF | 0 | 0 | |||||||
4310 | BIGM | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5625 | 18400 | |
4311 | BIGRX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
4312 | BII | 100 | 6 1/2 | 4 3/4 | 5 3/4 | 0 | ||||
4313 | BIKE | 100 | 21 3/4 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 42900 | |
4314 | BIKR | 3000 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.6875 | 2.8125 | 8000 | |
4315 | BILA | 0 | 0 | |||||||
4316 | BILC | 0 | 0 | |||||||
4317 | BILD | 0 | 0 | |||||||
4318 | BILE | 0 | 0 | |||||||
4319 | BILF | 0 | 0 | |||||||
4320 | BILG | 0 | 0 | |||||||
4321 | BILH | 0 | 0 | |||||||
4322 | BILI | 0 | 0 | |||||||
4323 | BILL | 2200 | 28 1/4 | 28 1/2 | 28 3/4 | 28 | 28 1/4 | 28 3/4 | 177900 | |
4324 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4325 | BILM | 0 | 0 | |||||||
4326 | BILN | 0 | 0 | |||||||
4327 | BILO | 0 | 0 | |||||||
4328 | BILP | 0 | 0 | |||||||
4329 | BILR | 0 | 0 | |||||||
4330 | BILS | 0 | 0 | |||||||
4331 | BILT | 0 | 0 | |||||||
4332 | BILU | 0 | 0 | |||||||
4333 | BILW | 0 | 0 | |||||||
4334 | BILX | 0 | 0 | |||||||
4335 | BILY | 0 | 0 | |||||||
4336 | BIME | 2000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 3/16 | 1 7/32 | 1 1/4 | 101000 | |
4337 | BIN | 400 | 22 3/8 | 0 | ||||||
4338 | BINC | 200 | 6 3/4 | 6 7/8 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 6100 | |
4339 | BIND | 0 | 0 | |||||||
4340 | BINDG | 12 | 102 1/2 | 102 3/4 | 102 3/4 | 102 1/2 | 101 3/4 | 104 1/2 | 47 | |
4341 | BING | 3000 | 1.1562 | 1.1250 | 1.1562 | 1.1250 | 1.1250 | 1.3750 | 6000 | |
4342 | BINR | 0 | 0 | |||||||
4343 | BINRF | 0 | 0 | |||||||
4344 | BINV | 0 | 0 | |||||||
4345 | BINXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.10 | 3.11 | 703 | |
4346 | BIO | 0 | 0 | |||||||
4347 | BIO.A | 0 | 0 | |||||||
4348 | BIO.B | 0 | 0 | |||||||
4349 | BIO/A | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
4350 | BIO/B | 1400 | 26 3/4 | 0 | ||||||
4351 | BIOA | 0 | 0 | |||||||
4352 | BIOB | 0 | 0 | |||||||
4353 | BIOC | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/8 | 3 3/8 | 42900 | |
4354 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4355 | BIOM | 0 | 0 | |||||||
4356 | BIOMF | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/4 | 10600 | |
4357 | BIOP | 200 | 18 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 700 | |
4358 | BIOR | 0 | 0 | |||||||
4359 | BIORQ | 0 | 0 | |||||||
4360 | BIOS | 3000 | 3/16 | 5/32 | 7/32 | 0 | ||||
4361 | BIOSQ | 6800 | 0.2000 | 0.1000 | 0.2500 | 0.1000 | 0.0625 | 0.1250 | 206800 | |
4362 | BIOT | 1500 | 5/16 | 5/16 | 3/8 | 5/16 | 1/4 | 3/8 | 38700 | |
4363 | BIOW | 0 | 0 | |||||||
4364 | BIOWF | 1000 | 2.3900 | 0 | ||||||
4365 | BIOX | 2500 | 15 1/8 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 20100 | |
4366 | BIPFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
4367 | BIPL | 200 | 2 3/16 | 2 19/64 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 23600 | |
4368 | BIR | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/8 | 1300 | |
4369 | BIRB | 0 | 0 | |||||||
4370 | BIRC | 0 | 0 | |||||||
4371 | BIRD | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/16 | 5 3/16 | 5 1/2 | 20200 | |
4372 | BIRDP | 2000 | 17 1/2 | 16 | 19 | 0 | ||||
4373 | BIRI | 0 | 0 | |||||||
4374 | BIRM | 2500 | 9 | 8 | 9 1/2 | 0 | ||||
4375 | BIRN | 0 | 0 | |||||||
4376 | BIRS | 0 | 0 | |||||||
4377 | BIRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.29 | 5.42 | 13708 | |
4378 | BIS | 500 | 2 3/8 | 0 | ||||||
4379 | BISA | 1200 | 3/4 | 27/32 | 7/8 | 11/16 | 11/16 | 13/16 | 56000 | |
4380 | BISAW | 1000 | 3/32 | 1/16 | 3/32 | 0 | ||||
4381 | BISL | 0 | 0 | |||||||
4382 | BISLU | 100 | 5.1250 | 5.0000 | 5.1250 | 5.0000 | 200 | |||
4383 | BISN | 50000 | 0.0700 | 0.0650 | 0.0740 | 0.0650 | 0.0650 | 0.0700 | 293200 | |
4384 | BISXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00 | 5.12 | 3212 | |
4385 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4386 | BIT/WS | 0 | 0 | |||||||
4387 | BITI | 4700 | 1 1/4 | 1 11/32 | 1 11/32 | 1 3/16 | 1 3/16 | 1 5/16 | 15000 | |
4388 | BIUSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.50 | 0 | |
4389 | BIX | 0 | 421.87 | 425.53 | 425.53 | 421.11 | 421.09 | 422.22 | 0 | |
4390 | BJAU | 0 | 0 | |||||||
4391 | BJBIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
4392 | BJC.W | 0 | 0 | |||||||
4393 | BJC/WS | 3500 | 1 1/4 | 0 | ||||||
4394 | BJCT | 1000 | 1 1/32 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 67300 | |
4395 | BJIC | 0 | 0 | |||||||
4396 | BJICA | 200 | 12 1/2 | 11 17/64 | 12 1/2 | 11 1/4 | 12 | 12 1/2 | 59300 | |
4397 | BJICB | 100 | 15.0000 | 0 | ||||||
4398 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4399 | BJS | 4300 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 41 7/8 | 42 1/2 | 4300 | |
4400 | BJS.W | 0 | 0 | |||||||
4401 | BJS/WS | 1000 | 19 1/8 | 19 3/4 | 19 3/4 | 19 1/8 | 2300 | |||
4402 | BJSC | 0 | 0 | |||||||
4403 | BJSI | 0 | 0 | |||||||
4404 | BJSL | 0 | 0 | |||||||
4405 | BJSO | 0 | 0 | |||||||
4406 | BJSPY | 0 | 0 | |||||||
4407 | BJSS | 0 | 0 | |||||||
4408 | BJST | 0 | 0 | |||||||
4409 | BJYA | 0 | 0 | |||||||
4410 | BJYAY | 0 | 0 | |||||||
4411 | BK | 100 | 30 3/8 | 30 1/2 | 30 1/2 | 30 3/8 | 29 7/8 | 30 1/2 | 300 | |
4412 | BKA | 0 | 404.09 | 0 | ||||||
4413 | BKB | 400 | 62 5/8 | 62 5/8 | 62 5/8 | 62 5/8 | 61 5/8 | 62 | 400 | |
4414 | BKBA | 0 | 0 | |||||||
4415 | BKBB | 0 | 0 | |||||||
4416 | BKBD | 0 | 0 | |||||||
4417 | BKBG | 0 | 0 | |||||||
4418 | BKBK | 300 | 46 1/2 | 47 | 53 | 0 | ||||
4419 | BKBL | 0 | 0 | |||||||
4420 | BKBS | 0 | 0 | |||||||
4421 | BKBT | 0 | 0 | |||||||
4422 | BKBpA | 1000 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 1000 | |||
4423 | BKBpB | 50000 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 50000 | |||
4424 | BKBpC | 25000 | 81 1/2 | 0 | ||||||
4425 | BKBpE | 100 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
4426 | BKBpF | 16000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 16000 | |||
4427 | BKC | 300 | 27 1/4 | 0 | ||||||
4428 | BKCH | 0 | 0 | |||||||
4429 | BKCI | 700 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
4430 | BKCO | 100 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/4 | 19 5/8 | 500 | |
4431 | BKCS | 800 | 2 7/8 | 2 1/2 | 3 1/4 | 0 | ||||
4432 | BKCT | 1000 | 22 7/8 | 23 1/4 | 23 3/4 | 22 1/4 | 22 1/4 | 22 7/8 | 17200 | |
4433 | BKE | 1500 | 3 3/8 | 0 | ||||||
4434 | BKEA | 0 | 0 | |||||||
4435 | BKEAF | 0 | 3.9800 | 0 | ||||||
4436 | BKEAY | 0 | 3.8800 | 3.8200 | 3.9700 | 0 | ||||
4437 | BKEL | 30000 | 0.0050 | 0 | ||||||
4438 | BKER | 0 | 0 | |||||||
4439 | BKERF | 0 | 0 | |||||||
4440 | BKF | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 3100 | |||
4441 | BKFP | 1000 | 0.3750 | 0 | ||||||
4442 | BKG | 400 | 33 3/16 | 0 | ||||||
4443 | BKGH | 700 | 6.8750 | 6.6250 | 7.1250 | 0 | ||||
4444 | BKH | 300 | 24 7/8 | 23 3/4 | 24 1/4 | 0 | ||||
4445 | BKHA | 0 | 0 | |||||||
4446 | BKHB | 1000 | 11.2500 | 11.0000 | 11.2500 | 11.0000 | 11.0000 | 11.5000 | 2600 | |
4447 | BKHE | 0 | 0 | |||||||
4448 | BKHI | 0 | 0 | |||||||
4449 | BKHZ | 0 | 0 | |||||||
4450 | BKI | 500 | 26 1/4 | 25 3/8 | 25 7/8 | 0 | ||||
4451 | BKIC | 0 | 0 | |||||||
4452 | BKIO | 0 | 0 | |||||||
4453 | BKIR | 0 | 0 | |||||||
4454 | BKIS | 0 | 0 | |||||||
4455 | BKISY | 0 | 29.5000 | 0 | ||||||
4456 | BKIT | 0 | 0 | |||||||
4457 | BKL | 0 | 13.30 | 13.73 | 13.73 | 13.23 | 0 | |||
4458 | BKLA | 1100 | 5.7500 | 0 | ||||||
4459 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4460 | BKLE | 100 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 3100 | |
4461 | BKLM | 0 | 0 | |||||||
4462 | BKLMB | 0 | 0 | |||||||
4463 | BKLMY | 0 | 0 | |||||||
4464 | BKLNN | 0 | 0 | |||||||
4465 | BKLO | 0 | 0 | |||||||
4466 | BKLV | 0 | 0 | |||||||
4467 | BKLY | 10000 | 51 1/2 | 51 | 51 3/4 | 51 | 51 3/8 | 51 3/4 | 110000 | |
4468 | BKLYZ | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 1/2 | 24 3/4 | 3500 | |
4469 | BKN | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 300 | |
4470 | BKNG | 700 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 36 | 1600 | |
4471 | BKNS | 0 | 0 | |||||||
4472 | BKNX | 2000 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
4473 | BKNY | 0 | 0 | |||||||
4474 | BKNYW | 1000 | 59.0000 | 60.0000 | 60.7700 | 58.7500 | 58.7500 | 59.3750 | 33200 | |
4475 | BKO | 0 | 494.76 | 0 | ||||||
4476 | BKOZ | 200 | 42.0000 | 0 | ||||||
4477 | BKP | 0 | 0 | |||||||
4478 | BKR | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 7/16 | 2000 | |
4479 | BKRA | 0 | 0 | |||||||
4480 | BKRG | 100 | 46.5000 | 0 | ||||||
4481 | BKRNF | 3500 | 1.4500 | 1.3200 | 1.4500 | 1.3200 | 11000 | |||
4482 | BKS | 300 | 34 7/8 | 34 5/8 | 34 7/8 | 34 5/8 | 34 5/8 | 35 1/8 | 700 | |
4483 | BKSA | 0 | 0 | |||||||
4484 | BKSB | 2500 | 5.6250 | 5.5000 | 10.0000 | 0 | ||||
4485 | BKSBW | 0 | 0 | |||||||
4486 | BKSC | 200 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | ||||
4487 | BKSE | 0 | 0 | |||||||
4488 | BKSI | 0 | 0 | |||||||
4489 | BKSL | 300 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 15.5000 | 16.0000 | 300 | |
4490 | BKSM | 0 | 0 | |||||||
4491 | BKSN | 0 | 0 | |||||||
4492 | BKSO | 0 | 0 | |||||||
4493 | BKSP | 0 | 0 | |||||||
4494 | BKSR | 0 | 0 | |||||||
4495 | BKSS | 0 | 0 | |||||||
4496 | BKST | 400 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 8800 | |
4497 | BKSX | 0 | 0 | |||||||
4498 | BKSY | 0 | 0 | |||||||
4499 | BKT | 1900 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
4500 | BKU | 0 | 0 | |||||||
4501 | BKUA | 0 | 0 | |||||||
4502 | BKUN | 0 | 0 | |||||||
4503 | BKUNA | 1400 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 8200 | |
4504 | BKUNO | 1000 | 10 | 9 5/8 | 10 1/8 | 0 | ||||
4505 | BKUNP | 900 | 9 3/4 | 9 3/4 | 10 1/2 | 0 | ||||
4506 | BKUpA | 100 | 26 3/8 | 0 | ||||||
4507 | BKUpB | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 300 | |||
4508 | BKX | 0 | 499.33 | 502.96 | 503.03 | 498.47 | 0 | |||
4509 | BKY | 0 | 12.48 | 0 | ||||||
4510 | BKYF | 200 | 51.5000 | 0 | ||||||
4511 | BKpB | 200 | 26 | 0 | ||||||
4512 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4513 | BL | 100 | 19 5/8 | 19 1/8 | 19 5/8 | 0 | ||||
4514 | BL.A | 0 | 0 | |||||||
4515 | BLAGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
4516 | BLAI | 1100 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 1.0625 | 1.1875 | 5100 | |
4517 | BLAU | 0 | 0 | |||||||
4518 | BLBN | 1000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
4519 | BLC | 73400 | 37 3/8 | 36 1/8 | 38 1/2 | 0 | ||||
4520 | BLCA | 100 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 100 | |||
4521 | BLCE | 0 | 0 | |||||||
4522 | BLCF | 10000 | 0.6000 | 0.5625 | 0.6250 | 0 | ||||
4523 | BLCL | 0 | 0 | |||||||
4524 | BLCLP | 0 | 0 | |||||||
4525 | BLCO | 3000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.3750 | 3000 | |
4526 | BLCR | 20000 | 0.1700 | 0.1300 | 0.1700 | 0 | ||||
4527 | BLCS | 1000 | 21.7500 | 0 | ||||||
4528 | BLCY | 0 | 0 | |||||||
4529 | BLD | 1000 | 2 13/16 | 2 5/8 | 2 15/16 | 0 | ||||
4530 | BLDC | 200 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | 22.5000 | 23.0000 | 400 | |
4531 | BLDD | 0 | 0 | |||||||
4532 | BLDF | 0 | 0 | |||||||
4533 | BLDG | 500 | 30 1/4 | 32 3/4 | 32 3/4 | 30 1/4 | 30 1/4 | 31 | 68400 | |
4534 | BLDI | 500 | 0.8437 | 0 | ||||||
4535 | BLDP | 0 | 0 | |||||||
4536 | BLDPF | 400 | 19 1/2 | 19 5/8 | 19 3/4 | 19 1/8 | 19 3/8 | 19 1/2 | 18500 | |
4537 | BLE | 1000 | 1 | 7/8 | 1 1/4 | 0 | ||||
4538 | BLED | 0 | 0 | |||||||
4539 | BLEN | 0 | 0 | |||||||
4540 | BLES | 0 | 0 | |||||||
4541 | BLEW | 0 | 0 | |||||||
4542 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4543 | BLFC | 100 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 100 | |||
4544 | BLFIX | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | |
4545 | BLGIX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.62 | 0 | |
4546 | BLGMY | 500 | 4 13/16 | 4 3/4 | 4 7/8 | 4 3/4 | 4 13/16 | 5 | 27300 | |
4547 | BLH | 500 | 24 1/2 | 24 3/8 | 24 3/4 | 0 | ||||
4548 | BLHC | 0 | 0 | |||||||
4549 | BLHF | 0 | 0 | |||||||
4550 | BLK | 45000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 5/8 | 48400 | |
4551 | BLKV | 0 | 0 | |||||||
4552 | BLKVP | 200 | 49.3750 | 49.3750 | 49.3750 | 49.3750 | 200 | |||
4553 | BLL | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/8 | 400 | |
4554 | BLLD | 0 | 0 | |||||||
4555 | BLLL | 0 | 0 | |||||||
4556 | BLLS | 0 | 0 | |||||||
4557 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4558 | BLLY | 0 | 0 | |||||||
4559 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4560 | BLMB | 0 | 0 | |||||||
4561 | BLMP | 1000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0700 | 11000 | |
4562 | BLMPP | 1000 | 0.4375 | 0.4375 | 0.6200 | 0 | ||||
4563 | BLMT | 1500 | 26 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
4564 | BLN | 100 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
4565 | BLNC | 0 | 0 | |||||||
4566 | BLNT | 0 | 0 | |||||||
4567 | BLO | 0 | 0 | |||||||
4568 | BLOC | 0 | 0 | |||||||
4569 | BLOCA | 500 | 46 | 45 1/2 | 46 3/4 | 45 1/2 | 45 1/2 | 46 3/4 | 13300 | |
4570 | BLOG | 0 | 0 | |||||||
4571 | BLOGF | 0 | 0 | |||||||
4572 | BLP | 100 | 44 | 43 | 43 1/2 | 0 | ||||
4573 | BLPMX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
4574 | BLPT | 0 | 0 | |||||||
4575 | BLR | 0 | 3 1/2 | 4 3/4 | 0 | |||||
4576 | BLRB | 200 | 16.0000 | 14.5000 | 16.0000 | 14.5000 | 600 | |||
4577 | BLRG | 0 | 0 | |||||||
4578 | BLRGZ | 1500 | 6.5000 | 6.2500 | 6.6250 | 0 | ||||
4579 | BLRK | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 9500 | |
4580 | BLS | 100 | 39 1/8 | 39 3/8 | 39 1/2 | 39 1/8 | 38 7/8 | 39 5/8 | 1500 | |
4581 | BLSA | 0 | 0 | |||||||
4582 | BLSB | 0 | 0 | |||||||
4583 | BLSC | 700 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 1/16 | 1100 | |
4584 | BLSD | 0 | 0 | |||||||
4585 | BLSE | 0 | 0 | |||||||
4586 | BLSF | 0 | 0 | |||||||
4587 | BLSG | 0 | 0 | |||||||
4588 | BLSH | 0 | 0 | |||||||
4589 | BLSI | 300 | 25/32 | 13/16 | 7/8 | 25/32 | 25/32 | 13/16 | 871500 | |
4590 | BLSK | 0 | 0 | |||||||
4591 | BLSL | 0 | 0 | |||||||
4592 | BLSM | 0 | 0 | |||||||
4593 | BLSN | 0 | 0 | |||||||
4594 | BLSO | 0 | 0 | |||||||
4595 | BLSP | 0 | 0 | |||||||
4596 | BLSQ | 0 | 0 | |||||||
4597 | BLSR | 0 | 0 | |||||||
4598 | BLSS | 0 | 0 | |||||||
4599 | BLST | 0 | 0 | |||||||
4600 | BLSTX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
4601 | BLSW | 0 | 0 | |||||||
4602 | BLSX | 0 | 0 | |||||||
4603 | BLSY | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1250 | 0.5000 | 10000 | |
4604 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4605 | BLT | 0 | 0 | |||||||
4606 | BLT.A | 0 | 0 | |||||||
4607 | BLT.B | 0 | 0 | |||||||
4608 | BLT/A | 100 | 34 | 34 | 34 | 34 | 100 | |||
4609 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4610 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4611 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4612 | BLTA | 0 | 0 | |||||||
4613 | BLTB | 0 | 0 | |||||||
4614 | BLTI | 700 | 3 3/8 | 3 5/16 | 3 1/2 | 3 1/4 | 3 5/16 | 3 1/2 | 22600 | |
4615 | BLTR | 200 | 28.7500 | 0 | ||||||
4616 | BLTT | 0 | 0 | |||||||
4617 | BLU | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 3600 | |
4618 | BLUD | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 9 1/2 | 10 1/8 | 10 1/2 | 51300 | |
4619 | BLUE | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 3000 | |
4620 | BLUEX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | |
4621 | BLX | 200 | 55 1/8 | 53 1/2 | 54 3/8 | 0 | ||||
4622 | BLX.A | 0 | 0 | |||||||
4623 | BLY | 100 | 29 1/4 | 28 5/8 | 29 1/4 | 0 | ||||
4624 | BLYA | 0 | 0 | |||||||
4625 | BLYB | 0 | 0 | |||||||
4626 | BLYC | 0 | 0 | |||||||
4627 | BLYDY | 100 | 4 3/4 | 4 13/16 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 3000 | |
4628 | BLYE | 0 | 0 | |||||||
4629 | BLYF | 0 | 0 | |||||||
4630 | BLYG | 0 | 0 | |||||||
4631 | BLYH | 2500 | 1 3/8 | 1 3/16 | 1 1/2 | 1 1/16 | 1 5/16 | 1 7/16 | 156200 | |
4632 | BLYI | 0 | 0 | |||||||
4633 | BLYK | 0 | 0 | |||||||
4634 | BLYL | 0 | 0 | |||||||
4635 | BLYR | 0 | 0 | |||||||
4636 | BLYS | 0 | 0 | |||||||
4637 | BLYT | 0 | 0 | |||||||
4638 | BLYV | 0 | 0 | |||||||
4639 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4640 | BLYY | 0 | 0 | |||||||
4641 | BLYpP | 58500 | 26 53/64 | 0 | ||||||
4642 | BM | 0 | 0 | |||||||
4643 | BMA | 0 | 0 | |||||||
4644 | BMC | 1000 | 30 1/2 | 30 1/8 | 30 5/8 | 0 | ||||
4645 | BMCC | 3000 | 11 5/32 | 10 1/2 | 11 1/4 | 10 1/2 | 10 7/8 | 11 1/4 | 15100 | |
4646 | BMCCP | 1000 | 24 1/8 | 24 1/8 | 25 | 0 | ||||
4647 | BMCGX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.31 | 0 | |
4648 | BMCS | 1000 | 80 1/2 | 83 1/4 | 83 1/4 | 79 3/4 | 80 1/4 | 80 3/4 | 1770600 | |
4649 | BMCW | 1800 | 12 1/2 | 12 7/8 | 13 | 12 1/2 | 12 1/2 | 13 | 55300 | |
4650 | BMCX | 0 | 0 | |||||||
4651 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4652 | BMET | 5100 | 16 1/8 | 16 1/4 | 16 3/8 | 16 1/8 | 16 1/8 | 16 1/4 | 585100 | |
4653 | BMG | 200 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 26100 | |
4654 | BMGC | 0 | 0 | |||||||
4655 | BMGE | 0 | 0 | |||||||
4656 | BMGFX | 0 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0 | |
4657 | BMGG | 0 | 0 | |||||||
4658 | BMGH | 0 | 0 | |||||||
4659 | BMGI | 0 | 0 | |||||||
4660 | BMGO | 0 | 0 | |||||||
4661 | BMGOB | 200 | 7.2500 | 0 | ||||||
4662 | BMGQ | 0 | 0 | |||||||
4663 | BMGS | 0 | 0 | |||||||
4664 | BMGT | 0 | 0 | |||||||
4665 | BMGU | 0 | 0 | |||||||
4666 | BMGW | 0 | 0 | |||||||
4667 | BMGp | 400 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 7/8 | 51 1/4 | 400 | |
4668 | BMI | 500 | 31 1/4 | 0 | ||||||
4669 | BMIN | 0 | 0 | |||||||
4670 | BMIO | 0 | 0 | |||||||
4671 | BMIS | 0 | 0 | |||||||
4672 | BMIT | 0 | 0 | |||||||
4673 | BMIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.14 | 5.29 | 1369 | |
4674 | BMJF | 500 | 21 7/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/2 | 3100 | |
4675 | BMLC | 1000 | 0.1200 | 0 | ||||||
4676 | BMLS | 1500 | 3 1/8 | 3 | 3 1/2 | 0 | ||||
4677 | BMM | 0 | 0 | |||||||
4678 | BMM.A | 0 | 0 | |||||||
4679 | BMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.50 | 4.57 | 368 | |
4680 | BMN | 300 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
4681 | BMO | 300 | 30 3/8 | 30 3/8 | 30 3/4 | 0 | ||||
4682 | BMOG | 0 | 0 | |||||||
4683 | BMOK | 0 | 0 | |||||||
4684 | BMON | 0 | 0 | |||||||
4685 | BMOT | 0 | 0 | |||||||
4686 | BMP | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 200 | |
4687 | BMPA | 0 | 0 | |||||||
4688 | BMPC | 0 | 0 | |||||||
4689 | BMPE | 500 | 11 3/8 | 11 1/2 | 11 7/8 | 11 3/8 | 11 3/8 | 11 7/8 | 13500 | |
4690 | BMPI | 10000 | 0.2812 | 0.2500 | 0.3750 | 0 | ||||
4691 | BMPR | 0 | 0 | |||||||
4692 | BMRA | 100 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 25500 | |
4693 | BMRB | 200 | 17.5000 | 16.7500 | 18.2500 | 0 | ||||
4694 | BMRC | 100 | 19.0000 | 0 | ||||||
4695 | BMRK | 1000 | 0.5000 | 0.5600 | 0.5600 | 0.5000 | 0.4687 | 0.5625 | 10000 | |
4696 | BMRQ | 7500 | 14 7/8 | 15 1/4 | 15 1/2 | 14 1/2 | 14 3/4 | 15 1/8 | 370000 | |
4697 | BMS | 200 | 34 7/8 | 35 1/2 | 36 1/8 | 0 | ||||
4698 | BMSI | 0 | 0 | |||||||
4699 | BMSM | 0 | 0 | |||||||
4700 | BMSR | 0 | 0 | |||||||
4701 | BMSS | 80000 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4702 | BMT | 100 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
4703 | BMTC | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 26 1/2 | 27 3/4 | 500 | |
4704 | BMTI | 0 | 0 | |||||||
4705 | BMTN | 500 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 4 7/8 | 5 1/4 | 6200 | |
4706 | BMTR | 300 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 3600 | |
4707 | BMUR | 0 | 0 | |||||||
4708 | BMVXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.74 | 4.87 | 2208 | |
4709 | BMY | 100 | 106 3/8 | 104 1/2 | 106 3/8 | 104 1/2 | 106 | 107 1/4 | 8500 | |
4710 | BMYA | 0 | 0 | |||||||
4711 | BMYC | 0 | 0 | |||||||
4712 | BMYD | 0 | 0 | |||||||
4713 | BMYF | 0 | 0 | |||||||
4714 | BMYG | 0 | 0 | |||||||
4715 | BMYH | 0 | 0 | |||||||
4716 | BMYI | 0 | 0 | |||||||
4717 | BMYK | 0 | 0 | |||||||
4718 | BMYL | 0 | 0 | |||||||
4719 | BMYM | 0 | 0 | |||||||
4720 | BMYN | 0 | 0 | |||||||
4721 | BMYO | 0 | 0 | |||||||
4722 | BMYP | 0 | 0 | |||||||
4723 | BMYR | 0 | 0 | |||||||
4724 | BMYS | 0 | 0 | |||||||
4725 | BMYT | 0 | 0 | |||||||
4726 | BMYU | 0 | 0 | |||||||
4727 | BMYX | 0 | 0 | |||||||
4728 | BMYY | 0 | 0 | |||||||
4729 | BMYZ | 0 | 0 | |||||||
4730 | BMYp | 100 | 370 | 375 | 475 | 0 | ||||
4731 | BN | 0 | 0 | |||||||
4732 | BNA | 300 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
4733 | BNB | 0 | 403.04 | 0 | ||||||
4734 | BNBC | 100 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 900 | |
4735 | BNBG | 0 | 0 | |||||||
4736 | BNBGA | 200 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 300 | |
4737 | BNC | 0 | 0 | |||||||
4738 | BNCC | 300 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
4739 | BNCMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.32 | 0 | |
4740 | BNCO | 0 | 0 | |||||||
4741 | BNCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.02 | 3.00 | 1945 | |
4742 | BND | 100 | 22 1/4 | 0 | ||||||
4743 | BNDC | 0 | 0 | |||||||
4744 | BNDCY | 0 | 7.7500 | 0 | ||||||
4745 | BNDR | 0 | 0 | |||||||
4746 | BNE | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 200 | |
4747 | BNEIX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
4748 | BNEN | 0 | 0 | |||||||
4749 | BNEO | 0 | 0 | |||||||
4750 | BNES | 0 | 0 | |||||||
4751 | BNET | 2000 | 0.4375 | 0.7500 | 0.8125 | 0.4375 | 0.4375 | 0.6875 | 44200 | |
4752 | BNEW | 0 | 0 | |||||||
4753 | BNG | 100 | 22 5/8 | 24 1/8 | 24 5/8 | 0 | ||||
4754 | BNGO | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 17700 | |
4755 | BNGOW | 4800 | 3/8 | 7/32 | 3/8 | 7/32 | 7/32 | 3/8 | 9600 | |
4756 | BNGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.00 | 5.12 | 11067 | |
4757 | BNHB | 600 | 8 7/8 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 15100 | |
4758 | BNHG | 2200 | 0.5000 | 0 | ||||||
4759 | BNHN | 2500 | 13 1/8 | 12 1/4 | 13 1/4 | 0 | ||||
4760 | BNHNA | 1000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 8100 | |
4761 | BNHXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.25 | 6788 | |
4762 | BNI | 100 | 85 5/8 | 85 5/8 | 85 5/8 | 85 5/8 | 85 1/4 | 85 3/4 | 100 | |
4763 | BNIA | 0 | 0 | |||||||
4764 | BNIC | 0 | 0 | |||||||
4765 | BNIE | 0 | 0 | |||||||
4766 | BNIGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
4767 | BNIH | 0 | 0 | |||||||
4768 | BNII | 0 | 0 | |||||||
4769 | BNIK | 0 | 0 | |||||||
4770 | BNIL | 0 | 0 | |||||||
4771 | BNIO | 0 | 0 | |||||||
4772 | BNIR | 0 | 0 | |||||||
4773 | BNIS | 0 | 0 | |||||||
4774 | BNIT | 0 | 0 | |||||||
4775 | BNIU | 0 | 0 | |||||||
4776 | BNIX | 0 | 0 | |||||||
4777 | BNIY | 0 | 0 | |||||||
4778 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4779 | BNK | 200 | 29 1/2 | 29 1/4 | 29 3/4 | 0 | ||||
4780 | BNKA | 100 | 9.2500 | 9.0000 | 9.7500 | 0 | ||||
4781 | BNKF | 0 | 0 | |||||||
4782 | BNKN | 0 | 0 | |||||||
4783 | BNKP | 100 | 16.0000 | 0 | ||||||
4784 | BNKS | 0 | 0 | |||||||
4785 | BNKU | 2500 | 25 | 24 7/8 | 25 | 24 7/8 | 24 7/8 | 25 | 60500 | |
4786 | BNL | 100 | 59 7/8 | 59 7/8 | 59 7/8 | 59 7/8 | 58 3/4 | 59 3/8 | 100 | |
4787 | BNLA | 0 | 0 | |||||||
4788 | BNLC | 0 | 0 | |||||||
4789 | BNLL | 0 | 0 | |||||||
4790 | BNLN | 0 | 0 | |||||||
4791 | BNLT | 0 | 0 | |||||||
4792 | BNLW | 0 | 0 | |||||||
4793 | BNLZ | 0 | 0 | |||||||
4794 | BNLpA | 230 | 64 1/2 | 0 | ||||||
4795 | BNLpB | 800 | 63 | 0 | ||||||
4796 | BNLpC | 20 | 512 | 527 | 537 | 0 | ||||
4797 | BNLpV | 530 | 34 3/4 | 0 | ||||||
4798 | BNN | 400 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 1900 | |
4799 | BNND | 4300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7187 | 0.8750 | 13800 | |
4800 | BNNN | 0 | 0 | |||||||
4801 | BNNYX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
4802 | BNP | 100 | 12 7/8 | 12 1/2 | 13 | 0 | ||||
4803 | BNPF | 0 | 0 | |||||||
4804 | BNPL | 1300 | 0.7000 | 0 | ||||||
4805 | BNPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85 | 4.98 | 4193 | |
4806 | BNPY | 0 | 0 | |||||||
4807 | BNR/U | 0 | 0 | |||||||
4808 | BNR/WS | 0 | 1/8 | 1/4 | 0 | |||||
4809 | BNRGF | 0 | 0 | |||||||
4810 | BNRY | 1000 | 15 3/4 | 13 1/2 | 15 3/4 | 0 | ||||
4811 | BNS | 2000 | 12 | 12 | 12 | 12 | 2000 | |||
4812 | BNSN | 0 | 0 | |||||||
4813 | BNSO | 0 | 0 | |||||||
4814 | BNSOF | 2300 | 2 5/16 | 2 5/16 | 2 11/32 | 2 5/16 | 2 5/16 | 2 7/16 | 4600 | |
4815 | BNST | 0 | 0 | |||||||
4816 | BNSTY | 0 | 3.3750 | 0 | ||||||
4817 | BNSWF | 1300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 2300 | |
4818 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4819 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4820 | BNTA | 2500 | 21 7/8 | 22 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 25200 | |
4821 | BNTB | 0 | 0 | |||||||
4822 | BNTI | 2000 | 0.3500 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | 0.3800 | 62100 | |
4823 | BNTIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
4824 | BNTL | 1000 | 1.2500 | 1.1250 | 1.8750 | 10700 | ||||
4825 | BNTN | 1500 | 22 7/8 | 24 3/8 | 24 7/8 | 22 7/8 | 22 7/8 | 23 1/8 | 474000 | |
4826 | BNTNW | 300 | 14 3/4 | 13 1/8 | 14 1/4 | 0 | ||||
4827 | BNTT | 400 | 21 3/4 | 21 7/8 | 21 7/8 | 21 | 21 | 21 3/4 | 189900 | |
4828 | BNTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.97 | 2.93 | 892 | |
4829 | BNUEX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
4830 | BNX | 0 | 0 | |||||||
4831 | BNYC | 1200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 2.0000 | 500 | |
4832 | BNYN | 20000 | 4 13/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 123900 | |
4833 | BNYXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.72 | 2.73 | 822 | |
4834 | BNZL | 0 | 0 | |||||||
4835 | BOA | 800 | 24 | 24 1/2 | 25 1/8 | 0 | ||||
4836 | BOAC | 5000 | 0.4687 | 0.1875 | 0.4375 | 0 | ||||
4837 | BOAT | 1000 | 58 7/16 | 58 5/8 | 58 3/4 | 58 3/8 | 58 3/8 | 58 1/2 | 401300 | |
4838 | BOATZ | 200 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 50 3/4 | 300 | |
4839 | BOBE | 500 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 104700 | |
4840 | BOBJ | 0 | 0 | |||||||
4841 | BOBJY | 5000 | 15 5/8 | 15 3/4 | 16 1/4 | 14 1/4 | 15 1/4 | 16 | 816200 | |
4842 | BOBR | 600 | 25.2500 | 0 | ||||||
4843 | BOBS | 900 | 3 1/4 | 3 1/4 | 3 17/64 | 3 1/4 | 3 1/4 | 3 1/2 | 10900 | |
4844 | BOBSW | 5200 | 15/16 | 15/16 | 1 1/4 | 0 | ||||
4845 | BOBSZ | 15000 | 1 | 5/8 | 7/8 | 0 | ||||
4846 | BOC | 1000 | 3 1/16 | 0 | ||||||
4847 | BOCB | 200 | 10 3/8 | 10 1/8 | 10 1/2 | 10 | 10 3/8 | 10 5/8 | 220100 | |
4848 | BOCI | 1000 | 12 3/8 | 12 1/2 | 12 3/4 | 12 | 12 3/8 | 12 5/8 | 344200 | |
4849 | BOCO | 0 | 0 | |||||||
4850 | BOCR | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.2500 | 200 | |
4851 | BODY | 1000 | 0.2500 | 0.0625 | 0.2500 | 0.0625 | 0.0625 | 0.2500 | 4000 | |
4852 | BODYE | 2000 | 1/8 | 1/8 | 9/32 | 0 | ||||
4853 | BOFP | 0 | 0 | |||||||
4854 | BOFPP | 0 | 0 | |||||||
4855 | BOG | 500 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 800 | |||
4856 | BOGA | 0 | 0 | |||||||
4857 | BOGC | 0 | 0 | |||||||
4858 | BOGD | 1000 | 0.0200 | 0 | ||||||
4859 | BOGI | 0 | 0 | |||||||
4860 | BOGMF | 0 | 0 | |||||||
4861 | BOGN | 0 | 0 | |||||||
4862 | BOGR | 0 | 0 | |||||||
4863 | BOGS | 0 | 0 | |||||||
4864 | BOGSP | 68000 | 24.5300 | 0 | ||||||
4865 | BOGT | 0 | 0 | |||||||
4866 | BOGU | 2500 | 0.0250 | 0 | ||||||
4867 | BOGX | 0 | 0 | |||||||
4868 | BOGZ | 0 | 0 | |||||||
4869 | BOH | 100 | 38 3/4 | 38 7/8 | 39 1/4 | 0 | ||||
4870 | BOHC | 0 | 0 | |||||||
4871 | BOHO | 0 | 0 | |||||||
4872 | BOHR | 0 | 0 | |||||||
4873 | BOHU | 0 | 0 | |||||||
4874 | BOKCC | 0 | 0 | |||||||
4875 | BOKF | 1500 | 26 | 25 1/2 | 27 | 0 | ||||
4876 | BOKT | 0 | 0 | |||||||
4877 | BOL | 100 | 34 3/4 | 35 | 35 | 34 3/4 | 34 3/4 | 35 1/4 | 2100 | |
4878 | BOLB | 0 | 0 | |||||||
4879 | BOLC | 0 | 0 | |||||||
4880 | BOLD | 200 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 12100 | |
4881 | BOLG | 0 | 0 | |||||||
4882 | BOLI | 0 | 0 | |||||||
4883 | BOLL | 200 | 1.2500 | 1.2500 | 1.5625 | 0 | ||||
4884 | BOLLE | 0 | 0 | |||||||
4885 | BOLN | 0 | 0 | |||||||
4886 | BOLP | 0 | 0 | |||||||
4887 | BOLR | 0 | 0 | |||||||
4888 | BOLS | 0 | 0 | |||||||
4889 | BOLV | 0 | 0 | |||||||
4890 | BOLW | 0 | 0 | |||||||
4891 | BOLX | 0 | 0 | |||||||
4892 | BOM | 1000 | 1 9/16 | 1 7/16 | 1 13/16 | 0 | ||||
4893 | BOMC | 0 | 0 | |||||||
4894 | BOMI | 0 | 0 | |||||||
4895 | BOMS | 400 | 25 | 25 | 25 5/8 | 25 | 25 | 25 5/8 | 2200 | |
4896 | BOMp | 200 | 29 | 0 | ||||||
4897 | BON/U | 0 | 0 | |||||||
4898 | BON/WS | 100 | 2 | 1 3/4 | 2 3/4 | 0 | ||||
4899 | BONE | 0 | 0 | |||||||
4900 | BONEN | 0 | 0 | |||||||
4901 | BONEO | 100 | 80 7/8 | 82 1/8 | 82 1/8 | 80 7/8 | 80 7/8 | 81 3/4 | 1200 | |
4902 | BONL | 2900 | 1.0625 | 1.0000 | 1.5000 | 0 | ||||
4903 | BONT | 2500 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 | 5 1/4 | 10900 | |
4904 | BONZ | 1000 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 54100 | |
4905 | BOOK | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 10000 | |
4906 | BOOKW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
4907 | BOOL | 2000 | 25 3/8 | 25 | 26 | 300 | ||||
4908 | BOOM | 2000 | 7 3/4 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 35400 | |
4909 | BOON | 400 | 1.6250 | 1.4375 | 2.0625 | 0 | ||||
4910 | BOOO | 0 | 0 | |||||||
4911 | BOOOY | 0 | 21.0000 | 0 | ||||||
4912 | BOOT | 1000 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 11 1/4 | 4200 | |
4913 | BOP | 100 | 18 7/8 | 19 | 19 3/8 | 0 | ||||
4914 | BOPH | 8500 | 0.4400 | 0.5200 | 0.5200 | 0.4200 | 0.4300 | 0.4500 | 249100 | |
4915 | BOPL | 0 | 0 | |||||||
4916 | BOPP | 0 | 0 | |||||||
4917 | BOPS | 0 | 0 | |||||||
4918 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4919 | BOR | 100 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
4920 | BORA | 0 | 0 | |||||||
4921 | BORAY | 2000 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/4 | 2000 | |
4922 | BORC | 0 | 0 | |||||||
4923 | BORE | 0 | 0 | |||||||
4924 | BOREF | 0 | 0 | |||||||
4925 | BORK | 0 | 0 | |||||||
4926 | BORL | 5500 | 4 7/8 | 5 | 5 3/8 | 4 7/8 | 4 7/8 | 4 15/16 | 521900 | |
4927 | BORM | 0 | 0 | |||||||
4928 | BORN | 0 | 0 | |||||||
4929 | BORNP | 0 | 0 | |||||||
4930 | BORR | 2500 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 11000 | |
4931 | BORW | 0 | 0 | |||||||
4932 | BOS | 200 | 21 1/8 | 20 1/2 | 21 | 0 | ||||
4933 | BOSA | 100 | 20 | 18 1/4 | 20 1/4 | 0 | ||||
4934 | BOSC | 0 | 0 | |||||||
4935 | BOSCF | 4500 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 20000 | |
4936 | BOSE | 0 | 0 | |||||||
4937 | BOSEO | 100 | 60.6250 | 0 | ||||||
4938 | BOSEP | 100 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | 100 | |||
4939 | BOSL | 0 | 0 | |||||||
4940 | BOSO | 0 | 0 | |||||||
4941 | BOSP | 0 | 0 | |||||||
4942 | BOSS | 1000 | 6.6250 | 0 | ||||||
4943 | BOST | 3000 | 34 1/2 | 34 5/8 | 34 3/4 | 34 3/8 | 34 1/2 | 34 5/8 | 447800 | |
4944 | BOSTG | 15 | 124 3/8 | 124 3/8 | 124 3/8 | 124 3/8 | 124 1/8 | 125 1/2 | 30 | |
4945 | BOSTL | 30 | 30 3/8 | 30 3/8 | 30 7/8 | 30 1/4 | 30 3/8 | 30 7/8 | 140 | |
4946 | BOSU | 0 | 0 | |||||||
4947 | BOSWF | 400 | 2 | 2 3/8 | 2 1/2 | 2 | 2 | 2 1/2 | 24000 | |
4948 | BOTN | 0 | 0 | |||||||
4949 | BOTX | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 2700 | |
4950 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
4951 | BOUB | 0 | 0 | |||||||
4952 | BOUG | 0 | 0 | |||||||
4953 | BOUS | 0 | 0 | |||||||
4954 | BOVR | 0 | 0 | |||||||
4955 | BOVRF | 0 | 0 | |||||||
4956 | BOW | 1500 | 34 1/4 | 33 3/4 | 34 5/8 | 0 | ||||
4957 | BOWA | 0 | 0 | |||||||
4958 | BOWAB | 0 | 0 | |||||||
4959 | BOWE | 2600 | 0.8125 | 0.8750 | 0.8750 | 0.8125 | 0.6875 | 0.8750 | 4600 | |
4960 | BOWG | 0 | 0 | |||||||
4961 | BOWL | 0 | 0 | |||||||
4962 | BOWR | 0 | 0 | |||||||
4963 | BOWRP | 0 | 0 | |||||||
4964 | BOWS | 0 | 0 | |||||||
4965 | BOWT | 0 | 0 | |||||||
4966 | BOWpB | 200 | 28 3/4 | 0 | ||||||
4967 | BOWpC | 1000 | 24 3/4 | 0 | ||||||
4968 | BOX | 100 | 28 1/8 | 0 | ||||||
4969 | BOXA | 0 | 0 | |||||||
4970 | BOXX | 0 | 0 | |||||||
4971 | BOXXA | 1000 | 8 | 8 1/8 | 9 7/8 | 0 | ||||
4972 | BOXXB | 20000 | 9 | 8 1/2 | 9 1/8 | 8 3/8 | 8 7/8 | 9 1/8 | 470100 | |
4973 | BOXXG | 10 | 99 | 100 1/2 | 104 | 0 | ||||
4974 | BOY | 0 | 0 | |||||||
4975 | BOYC | 0 | 0 | |||||||
4976 | BOYD | 300 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
4977 | BOYI | 0 | 0 | |||||||
4978 | BOYL | 5000 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 14000 | |
4979 | BOYO | 0 | 0 | |||||||
4980 | BOYR | 0 | 0 | |||||||
4981 | BOZZ | 200 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 24.7500 | 26.7500 | 200 | |
4982 | BP | 200 | 132 | 131 7/8 | 132 | 131 7/8 | 131 5/8 | 133 3/8 | 500 | |
4983 | BPAB | 800 | 9.0000 | 8.7500 | 9.1250 | 0 | ||||
4984 | BPAK | 0 | 0 | |||||||
4985 | BPAO | 300 | 15 1/2 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/2 | 9600 | |
4986 | BPB | 200 | 25 1/4 | 25 1/8 | 25 3/8 | 25 | 36400 | |||
4987 | BPBC | 2000 | 4 | 4 | 4 1/4 | 5000 | ||||
4988 | BPBD | 0 | 0 | |||||||
4989 | BPBF | 0 | 0 | |||||||
4990 | BPBG | 0 | 0 | |||||||
4991 | BPBH | 0 | 0 | |||||||
4992 | BPBK | 0 | 0 | |||||||
4993 | BPBLX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
4994 | BPBM | 0 | 0 | |||||||
4995 | BPBO | 0 | 0 | |||||||
4996 | BPC/A | 0 | 0 | |||||||
4997 | BPCO | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5500 | |||
4998 | BPCQ | 0 | 0 | |||||||
4999 | BPCQE | 0 | 0 | |||||||
5000 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.25 | 5.40 | 12089 | |
5001 | BPCpA | 300 | 49 3/4 | 0 | ||||||
5002 | BPEQX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
5003 | BPFB | 300 | 12 | 12 | 13 | 0 | ||||
5004 | BPG | 0 | 0 | |||||||
5005 | BPGBX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
5006 | BPGEX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
5007 | BPGLX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
5008 | BPH | 0 | 0 | |||||||
5009 | BPHC | 0 | 0 | |||||||
5010 | BPHCY | 0 | 9.3750 | 0 | ||||||
5011 | BPHP | 0 | 0 | |||||||
5012 | BPIA | 0 | 0 | |||||||
5013 | BPIE | 15000 | 2 | 2 1/16 | 2 3/16 | 2 | 2 | 2 3/16 | 35200 | |
5014 | BPIEP | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 33100 | |
5015 | BPIEZ | 16300 | 1/64 | 1/32 | 1/16 | 0 | ||||
5016 | BPIL | 0 | 0 | |||||||
5017 | BPILF | 200 | 29 | 29 1/2 | 30 1/2 | 29 | 29 | 29 3/4 | 11500 | |
5018 | BPL | 500 | 38 7/8 | 0 | ||||||
5019 | BPLI | 0 | 0 | |||||||
5020 | BPLS | 15000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 3/8 | 11 5/8 | 111300 | |
5021 | BPLU | 300 | 18.2500 | 0 | ||||||
5022 | BPLX | 300 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 7/8 | 5400 | |
5023 | BPMD | 1500 | 0.0020 | 0.0010 | 0.0700 | 0 | ||||
5024 | BPMI | 100 | 11 3/4 | 10 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 500 | |
5025 | BPOP | 1700 | 26 | 26 5/8 | 26 5/8 | 26 | 25 7/8 | 26 1/4 | 62400 | |
5026 | BPOPP | 200 | 27 | 26 | 27 | 0 | ||||
5027 | BPP | 1000 | 12 1/8 | 12 | 12 1/2 | 0 | ||||
5028 | BPPD | 0 | 0 | |||||||
5029 | BPPX | 0 | 0 | |||||||
5030 | BPR | 31200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | |||
5031 | BPRT | 75000 | 1.8125 | 1.8750 | 1.8750 | 1.6250 | 1.6250 | 1.8125 | 151900 | |
5032 | BPRX | 0 | 0 | |||||||
5033 | BPRXA | 1000 | 31/32 | 31/32 | 31/32 | 31/32 | 31/32 | 1 1/32 | 1500 | |
5034 | BPRXL | 2300 | 1/16 | 1/16 | 3/32 | 0 | ||||
5035 | BPRXU | 500 | 4 | 3 1/4 | 5 | 0 | ||||
5036 | BPRXW | 5500 | 1/8 | 1/8 | 1/4 | 0 | ||||
5037 | BPRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.91 | 5.07 | 12269 | |
5038 | BPRXZ | 10000 | 1/16 | 1/16 | 1/8 | 20000 | ||||
5039 | BPS | 200 | 1 | 0 | ||||||
5040 | BPT | 200 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
5041 | BPT.A | 0 | 0 | |||||||
5042 | BPTI | 0 | 0 | |||||||
5043 | BPTM | 500 | 13 | 13 | 14 1/4 | 13 | 13 | 14 1/4 | 4000 | |
5044 | BPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5045 | BPW | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
5046 | BPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5047 | BPXA | 0 | 0 | |||||||
5048 | BPY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5049 | BPYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.12 | 5.24 | 4803 | |
5050 | BPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5051 | BQR | 600 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/4 | 27 1/8 | 27 1/2 | 1800 | |
5052 | BQRA | 0 | 0 | |||||||
5053 | BQRC | 0 | 0 | |||||||
5054 | BQRD | 0 | 0 | |||||||
5055 | BQRR | 0 | 0 | |||||||
5056 | BQRT | 0 | 0 | |||||||
5057 | BQRZ | 0 | 0 | |||||||
5058 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5059 | BQT | 500 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
5060 | BR | 500 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 47 1/4 | 1400 | |
5061 | BRA | 100 | 41 1/2 | 0 | ||||||
5062 | BRACY | 0 | 0.1700 | 0.1800 | 0.2300 | 0 | ||||
5063 | BRAG | 0 | 0 | |||||||
5064 | BRAI | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 500 | |
5065 | BRAIW | 15000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 15000 | |
5066 | BRAL | 0 | 0 | |||||||
5067 | BRAM | 0 | 0 | |||||||
5068 | BRAU | 1100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 1600 | |
5069 | BRBK | 100 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
5070 | BRCK | 0 | 0 | |||||||
5071 | BRCO | 0 | 0 | |||||||
5072 | BRCOA | 100 | 24 5/16 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/4 | 24 5/8 | 33100 | |
5073 | BRCP | 1000 | 38 | 40 | 42 1/2 | 38 | 37 1/2 | 38 1/2 | 25600 | |
5074 | BRD | 100 | 30 3/4 | 0 | ||||||
5075 | BRDB | 0 | 0 | |||||||
5076 | BRDC | 0 | 0 | |||||||
5077 | BRDCY | 0 | 0 | |||||||
5078 | BRDL | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 11/32 | 2800 | |
5079 | BRDW | 200 | 55.0000 | 0 | ||||||
5080 | BRDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.69 | 4.81 | 11875 | |
5081 | BRE | 400 | 21 3/8 | 21 1/8 | 21 3/8 | 21 | 20 5/8 | 21 1/2 | 1700 | |
5082 | BREK | 0 | 0 | |||||||
5083 | BREL | 300 | 0.1000 | 0.1000 | 0.2100 | 0 | ||||
5084 | BREN | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
5085 | BREQX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
5086 | BRER | 100 | 11.0000 | 0 | ||||||
5087 | BRES | 0 | 0 | |||||||
5088 | BREW | 100 | 12 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 26600 | |
5089 | BREXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.61 | 4.68 | 330 | |
5090 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5091 | BRF | 1300 | 14 3/8 | 14 5/8 | 15 | 0 | ||||
5092 | BRFB | 0 | 0 | |||||||
5093 | BRFBP | 0 | 0 | |||||||
5094 | BRFC | 100 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
5095 | BRFD | 0 | 0 | |||||||
5096 | BRFN | 0 | 0 | |||||||
5097 | BRG | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 7/8 | 30 3/8 | 300 | |
5098 | BRG.A | 0 | 0 | |||||||
5099 | BRGA | 0 | 0 | |||||||
5100 | BRGB | 0 | 0 | |||||||
5101 | BRGC | 0 | 0 | |||||||
5102 | BRGD | 0 | 0 | |||||||
5103 | BRGF | 0 | 0 | |||||||
5104 | BRGL | 0 | 0 | |||||||
5105 | BRGM | 0 | 0 | |||||||
5106 | BRGN | 7700 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4062 | 0.5000 | 7700 | |
5107 | BRGO | 0 | 0 | |||||||
5108 | BRGP | 1000 | 3 53/64 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 4700 | |
5109 | BRGRX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
5110 | BRGV | 0 | 0 | |||||||
5111 | BRGW | 0 | 0 | |||||||
5112 | BRGY | 0 | 0 | |||||||
5113 | BRI | 200 | 10 1/8 | 9 1/8 | 10 5/8 | 0 | ||||
5114 | BRI.W | 0 | 0 | |||||||
5115 | BRI/WS | 100 | 7/16 | 5/16 | 5/8 | 0 | ||||
5116 | BRIA | 0 | 0 | |||||||
5117 | BRIAA | 100 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
5118 | BRIAX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.83 | 0 | |
5119 | BRICX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
5120 | BRID | 100 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 8 1/4 | 200 | |
5121 | BRIM | 0 | 0 | |||||||
5122 | BRIMF | 2500 | 2 | 1 7/8 | 2 1/8 | 1 13/16 | 1 15/16 | 2 1/16 | 196500 | |
5123 | BRIO | 0 | 0 | |||||||
5124 | BRIOF | 100 | 3 3/16 | 3 1/4 | 3 1/2 | 3 3/16 | 3 3/16 | 3 1/2 | 156700 | |
5125 | BRIR | 0 | 0 | |||||||
5126 | BRIRF | 0 | 0.3300 | 0 | ||||||
5127 | BRIS | 0 | 0 | |||||||
5128 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5129 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5130 | BRK.A | 0 | 0 | |||||||
5131 | BRK/A | 30 | 32200 | 0 | ||||||
5132 | BRK/B | 140 | 1050 | 0 | ||||||
5133 | BRKA | 0 | 0 | |||||||
5134 | BRKB | 0 | 0 | |||||||
5135 | BRKC | 0 | 0 | |||||||
5136 | BRKE | 0 | 0 | |||||||
5137 | BRKK | 0 | 0 | |||||||
5138 | BRKL | 0 | 0 | |||||||
5139 | BRKN | 0 | 0 | |||||||
5140 | BRKR | 0 | 0 | |||||||
5141 | BRKS | 300 | 11 7/8 | 12 1/4 | 12 1/2 | 11 5/8 | 11 5/8 | 12 1/8 | 27500 | |
5142 | BRKT | 500 | 35 | 34 1/4 | 36 1/2 | 34 1/4 | 34 3/4 | 35 1/2 | 148500 | |
5143 | BRKY | 0 | 0 | |||||||
5144 | BRKZ | 0 | 0 | |||||||
5145 | BRL | 1000 | 28 1/8 | 26 7/8 | 28 7/8 | 0 | ||||
5146 | BRLG | 0 | 0 | |||||||
5147 | BRLI | 3000 | 1 13/16 | 1 15/32 | 1 13/16 | 1 7/16 | 1 7/16 | 1 13/16 | 59500 | |
5148 | BRLIW | 900 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 900 | |
5149 | BRLIZ | 1000 | 7/32 | 1/8 | 7/32 | 0 | ||||
5150 | BRLM | 0 | 0 | |||||||
5151 | BRLS | 300 | 3 3/4 | 3 1/2 | 4 | 3 3/8 | 3 3/8 | 4 | 5000 | |
5152 | BRLZ | 0 | 0 | |||||||
5153 | BRM | 1500 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
5154 | BRN | 200 | 15 | 0 | ||||||
5155 | BRNO | 5000 | 14.6250 | 14.7500 | 14.7500 | 14.5000 | 14.3750 | 14.7500 | 10100 | |
5156 | BROC | 600 | 4 | 3 1/2 | 4 | 3 1/2 | 3 3/8 | 4 | 20200 | |
5157 | BROD | 100 | 24 1/4 | 25 | 25 | 23 3/4 | 24 | 24 1/4 | 334100 | |
5158 | BRR | 400 | 35 1/2 | 34 7/8 | 35 3/8 | 0 | ||||
5159 | BRRA | 0 | 0 | |||||||
5160 | BRRAY | 0 | 9.4500 | 9.9000 | 0 | |||||
5161 | BRRD | 0 | 0 | |||||||
5162 | BRRI | 0 | 0 | |||||||
5163 | BRRL | 0 | 0 | |||||||
5164 | BRRN | 0 | 0 | |||||||
5165 | BRRP | 0 | 0 | |||||||
5166 | BRRT | 0 | 0 | |||||||
5167 | BRRX | 0 | 0 | |||||||
5168 | BRS | 0 | 0 | |||||||
5169 | BRS.A | 0 | 0 | |||||||
5170 | BRS/A | 500 | 19 | 19 1/2 | 20 | 0 | ||||
5171 | BRSA | 0 | 0 | |||||||
5172 | BRSFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
5173 | BRSI | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6875 | 0.8125 | 2000 | |
5174 | BRSL | 0 | 0 | |||||||
5175 | BRSPQ | 4000 | 0.0010 | 0 | ||||||
5176 | BRT | 200 | 6 1/4 | 0 | ||||||
5177 | BRTL | 0 | 0 | |||||||
5178 | BRTLY | 0 | 0 | |||||||
5179 | BRTO | 0 | 0 | |||||||
5180 | BRTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.86 | 2.81 | 1357 | |
5181 | BRU | 200 | 9 1/4 | 8 3/4 | 9 3/8 | 0 | ||||
5182 | BRVEX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 14.62 | 0 | |
5183 | BRW/WS | 0 | 7/8 | 1 5/8 | 0 | |||||
5184 | BRWIX | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | |
5185 | BRY | 700 | 11 3/4 | 11 3/8 | 12 | 0 | ||||
5186 | BRYH | 0 | 0 | |||||||
5187 | BRYJ | 0 | 0 | |||||||
5188 | BRYL | 0 | 0 | |||||||
5189 | BRYS | 0 | 0 | |||||||
5190 | BS | 2500 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 7 3/4 | 8 3/8 | 5600 | |
5191 | BSA | 200 | 1 1/4 | 1 1/16 | 1 1/2 | 0 | ||||
5192 | BSAD | 0 | 0 | |||||||
5193 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5194 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5195 | BSB | 0 | 14 | 14 1/2 | 0 | |||||
5196 | BSBAX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
5197 | BSBC | 25000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 87000 | |
5198 | BSBI | 20000 | 2 11/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 5/8 | 2 11/16 | 98700 | |
5199 | BSBIW | 10000 | 1/4 | 3/16 | 1/4 | 3/16 | 7/32 | 5/16 | 30600 | |
5200 | BSBL | 100 | 2 7/8 | 2 7/8 | 3 1/8 | 2 13/16 | 2 7/8 | 3 1/16 | 80100 | |
5201 | BSBN | 700 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 26 3/8 | 1400 | |
5202 | BSBP | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 1000 | |
5203 | BSC | 100 | 24 | 24 1/4 | 24 1/4 | 24 | 23 7/8 | 24 1/4 | 300 | |
5204 | BSCAX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
5205 | BSCB | 0 | 0 | |||||||
5206 | BSCK | 0 | 0 | |||||||
5207 | BSCL | 0 | 0 | |||||||
5208 | BSCM | 0 | 0 | |||||||
5209 | BSCMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 | |
5210 | BSCN | 0 | 0 | |||||||
5211 | BSCT | 0 | 0 | |||||||
5212 | BSCV | 0 | 0 | |||||||
5213 | BSCZ | 0 | 0 | |||||||
5214 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5215 | BSCpB | 300 | 25 3/8 | 25 1/8 | 25 29/64 | 25 1/8 | 25 | 25 1/2 | 60900 | |
5216 | BSCpC | 1000 | 24 3/4 | 24 51/64 | 24 51/64 | 24 3/4 | 13600 | |||
5217 | BSCpZ | 400 | 24 1/2 | 24 5/8 | 24 3/4 | 24 1/2 | 3400 | |||
5218 | BSDM | 3300 | 0.5000 | 0 | ||||||
5219 | BSDMC | 0 | 0 | |||||||
5220 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
5221 | BSE | 1000 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 21 3/4 | 22 1/8 | 3100 | |
5222 | BSEA | 0 | 0 | |||||||
5223 | BSEAF | 0 | 8.6400 | 0 | ||||||
5224 | BSEF | 0 | 0 | |||||||
5225 | BSEP | 500 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 2500 | |
5226 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5227 | BSET | 200 | 22 1/4 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 36400 | |
5228 | BSEpA | 1000 | 25 1/4 | 0 | ||||||
5229 | BSEpB | 2400 | 24 1/4 | 0 | ||||||
5230 | BSF | 0 | 0 | |||||||
5231 | BSFA | 0 | 0 | |||||||
5232 | BSFE | 5000 | 1 7/32 | 1 1/4 | 1 1/4 | 1 7/32 | 1 7/32 | 1 1/4 | 32500 | |
5233 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5234 | BSFEW | 2500 | 1 1/2 | 1/2 | 1 1/2 | 0 | ||||
5235 | BSFEZ | 6900 | 5/16 | 5/16 | 9/16 | 0 | ||||
5236 | BSFYX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
5237 | BSFpA | 900 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 1900 | |||
5238 | BSFpB | 4000 | 24 19/64 | 24 1/4 | 24 19/64 | 24 1/8 | 11500 | |||
5239 | BSFpC | 1200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 12500 | |||
5240 | BSFpD | 120800 | 26 3/16 | 26 1/4 | 26 1/4 | 25 1/4 | 159200 | |||
5241 | BSFpE | 600 | 25 5/8 | 25 7/8 | 25 7/8 | 25 5/8 | 13400 | |||
5242 | BSG | 0 | 0 | |||||||
5243 | BSH | 100 | 17 | 17 | 17 | 17 | 16 3/8 | 17 3/8 | 100 | |
5244 | BSHN | 0 | 0 | |||||||
5245 | BSHP | 0 | 0 | |||||||
5246 | BSHR | 0 | 0 | |||||||
5247 | BSHS | 0 | 0 | |||||||
5248 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5249 | BSI | 100 | 13 7/8 | 0 | ||||||
5250 | BSIAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.52 | 0 | |
5251 | BSIC | 700 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0937 | 700 | |
5252 | BSICX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
5253 | BSII | 0 | 0 | |||||||
5254 | BSIK | 0 | 0 | |||||||
5255 | BSIM | 0 | 0 | |||||||
5256 | BSIR | 0 | 0 | |||||||
5257 | BSIS | 300 | 10 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 90200 | |
5258 | BSIpA | 0 | 0 | |||||||
5259 | BSKT | 100 | 0.5000 | 0 | ||||||
5260 | BSM/WS | 0 | 1/8 | 1/2 | 0 | |||||
5261 | BSMI | 0 | 0 | |||||||
5262 | BSMK | 0 | 0 | |||||||
5263 | BSMR | 1600 | 15.0000 | 15.1250 | 15.8750 | 0 | ||||
5264 | BSMT | 1000 | 4 1/2 | 4 3/4 | 4 7/8 | 4 3/8 | 4 3/8 | 4 9/16 | 104400 | |
5265 | BSND | 50 | 233.0000 | 243.0000 | 250.0000 | 233.0000 | 192.0000 | 265.0000 | 150 | |
5266 | BSNO | 0 | 0 | |||||||
5267 | BSNOY | 0 | 0 | |||||||
5268 | BSNR | 500 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
5269 | BSNT | 500 | 13.0000 | 0 | ||||||
5270 | BSNX | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 20300 | |
5271 | BSO | 200 | 15 1/8 | 0 | ||||||
5272 | BSOI | 1000 | 4.2000 | 0 | ||||||
5273 | BSP | 500 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 1200 | |
5274 | BSPAX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.74 | 0 | |
5275 | BSPCX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
5276 | BSPT | 10000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 74700 | |
5277 | BSPTG | 80 | 75 3/4 | 75 5/8 | 75 3/4 | 75 5/8 | 75 5/8 | 76 3/4 | 100 | |
5278 | BSPYX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
5279 | BSRR | 700 | 13.0000 | 25.0000 | 26.5000 | 0 | ||||
5280 | BSSC | 23000 | 18.1250 | 0 | ||||||
5281 | BSSLF | 0 | 0 | |||||||
5282 | BSSPX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
5283 | BSST | 200 | 26 | 26 1/8 | 26 3/16 | 26 | 26 | 26 1/4 | 76400 | |
5284 | BSSTG | 50 | 98 | 97 7/8 | 98 | 97 7/8 | 97 7/8 | 98 1/4 | 230 | |
5285 | BST | 400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 | 27 1/2 | 400 | |
5286 | BSTAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
5287 | BSTBX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | |
5288 | BSTC | 200 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4400 | |
5289 | BSTD | 0 | 0 | |||||||
5290 | BSTE | 0 | 0 | |||||||
5291 | BSTG | 0 | 0 | |||||||
5292 | BSTH | 0 | 0 | |||||||
5293 | BSTI | 0 | 0 | |||||||
5294 | BSTL | 0 | 0 | |||||||
5295 | BSTN | 1200 | 14 3/4 | 15 | 15 1/4 | 14 5/8 | 14 5/8 | 14 3/4 | 262500 | |
5296 | BSTO | 0 | 0 | |||||||
5297 | BSTW | 1000 | 7 | 6 1/2 | 9 1/4 | 0 | ||||
5298 | BSTX | 0 | 0 | |||||||
5299 | BSTZ | 0 | 0 | |||||||
5300 | BSVAX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.20 | 0 | |
5301 | BSVCX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
5302 | BSVYX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
5303 | BSW | 0 | 0 | |||||||
5304 | BSX | 100 | 53 7/8 | 53 1/4 | 53 3/4 | 0 | ||||
5305 | BSXA | 0 | 0 | |||||||
5306 | BSXC | 0 | 0 | |||||||
5307 | BSXD | 0 | 0 | |||||||
5308 | BSXF | 0 | 0 | |||||||
5309 | BSXG | 0 | 0 | |||||||
5310 | BSXH | 0 | 0 | |||||||
5311 | BSXJ | 0 | 0 | |||||||
5312 | BSXL | 0 | 0 | |||||||
5313 | BSXM | 0 | 0 | |||||||
5314 | BSXN | 0 | 0 | |||||||
5315 | BSXO | 0 | 0 | |||||||
5316 | BSXS | 0 | 0 | |||||||
5317 | BSXT | 500 | 13.3750 | 13.0000 | 13.3750 | 13.0000 | 12.5000 | 13.5000 | 3500 | |
5318 | BSXU | 0 | 0 | |||||||
5319 | BSXX | 0 | 0 | |||||||
5320 | BSXY | 0 | 0 | |||||||
5321 | BSY | 200 | 58 1/4 | 64 1/2 | 65 | 0 | ||||
5322 | BSYB | 0 | 0 | |||||||
5323 | BSYE | 0 | 0 | |||||||
5324 | BSYP | 0 | 0 | |||||||
5325 | BSYS | 3000 | 39 7/8 | 40 3/4 | 41 | 39 7/8 | 39 7/8 | 40 3/8 | 73300 | |
5326 | BSYV | 0 | 0 | |||||||
5327 | BSp | 100 | 49 | 50 3/4 | 51 3/8 | 0 | ||||
5328 | BSpB | 100 | 24 5/8 | 25 5/8 | 26 1/8 | 0 | ||||
5329 | BT | 100 | 83 1/2 | 83 1/2 | 83 3/4 | 83 1/4 | 83 3/8 | 83 7/8 | 800 | |
5330 | BTA | 0 | 0 | |||||||
5331 | BTAEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
5332 | BTAI | 0 | 0 | |||||||
5333 | BTAMX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
5334 | BTB | 200 | 22 | 0 | ||||||
5335 | BTBEX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
5336 | BTBFX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.17 | 0 | |
5337 | BTBT | 0 | 0 | |||||||
5338 | BTBTY | 300 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
5339 | BTBYX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
5340 | BTC | 300 | 22 1/8 | 22 1/4 | 22 1/4 | 22 1/8 | 500 | |||
5341 | BTCAX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
5342 | BTCB | 300 | 15.2500 | 14.5000 | 15.2500 | 0 | ||||
5343 | BTCC | 0 | 0 | |||||||
5344 | BTCI | 0 | 0 | |||||||
5345 | BTCR | 0 | 0 | |||||||
5346 | BTCT | 0 | 0 | |||||||
5347 | BTCW | 0 | 0 | |||||||
5348 | BTCXX | 0 | 0.18 | 4.57 | 4.65 | 468 | ||||
5349 | BTE | 0 | 0 | |||||||
5350 | BTE.A | 0 | 0 | |||||||
5351 | BTE.B | 0 | 0 | |||||||
5352 | BTEAX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
5353 | BTEC | 0 | 0 | |||||||
5354 | BTEFX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.44 | 0 | |
5355 | BTEI | 0 | 0 | |||||||
5356 | BTEIX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.58 | 0 | |
5357 | BTEK | 200 | 6 3/4 | 6 3/4 | 7 3/8 | 0 | ||||
5358 | BTEMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 | |
5359 | BTEQX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
5360 | BTEX | 900 | 2.2500 | 1.7500 | 2.3750 | 0 | ||||
5361 | BTEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.33 | 3.33 | 7340 | |
5362 | BTEYX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
5363 | BTF | 600 | 8 3/4 | 9 | 9 | 8 3/4 | 8 1/2 | 8 7/8 | 2700 | |
5364 | BTFB | 0 | 0 | |||||||
5365 | BTFBX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
5366 | BTFC | 900 | 35 | 35 | 35 3/4 | 35 | 34 7/8 | 35 3/4 | 6500 | |
5367 | BTFI | 0 | 0 | |||||||
5368 | BTFIX | 0 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0 | |
5369 | BTFLX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
5370 | BTFS | 0 | 0 | |||||||
5371 | BTFTX | 0 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | |
5372 | BTFU | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.3750 | 0.8750 | 500 | |
5373 | BTFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.50 | 3.53 | 1130 | |
5374 | BTG/WS | 0 | 3 1/2 | 4 3/4 | 0 | |||||
5375 | BTGA | 0 | 0 | |||||||
5376 | BTGC | 10000 | 7 3/8 | 7 | 7 3/8 | 7 | 7 5/16 | 7 3/8 | 338400 | |
5377 | BTGCL | 400 | 3 5/16 | 3 1/4 | 3 15/16 | 2 7/8 | 3 1/8 | 3 5/16 | 21500 | |
5378 | BTGHX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
5379 | BTGI | 100 | 16 7/8 | 17 5/8 | 18 1/8 | 16 1/4 | 16 7/8 | 17 1/4 | 118800 | |
5380 | BTGT | 0 | 0 | |||||||
5381 | BTH | 1000 | 43 | 43 | 43 | 43 | 41 3/4 | 42 1/4 | 1000 | |
5382 | BTHB | 0 | 0 | |||||||
5383 | BTHF | 0 | 0 | |||||||
5384 | BTHI | 0 | 0 | |||||||
5385 | BTHL | 0 | 0 | |||||||
5386 | BTHM | 0 | 0 | |||||||
5387 | BTHN | 0 | 0 | |||||||
5388 | BTHS | 1000 | 16.2500 | 16.0000 | 17.5000 | 16.0000 | 16.2500 | 18.0000 | 8100 | |
5389 | BTHT | 0 | 0 | |||||||
5390 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5391 | BTI | 900 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 5/16 | 13 5/8 | 900 | |
5392 | BTIAX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | |
5393 | BTIC | 0 | 0 | |||||||
5394 | BTIE | 0 | 0 | |||||||
5395 | BTIEX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
5396 | BTIG | 0 | 0 | |||||||
5397 | BTII | 0 | 0 | |||||||
5398 | BTIIX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
5399 | BTIL | 0 | 0 | |||||||
5400 | BTILX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
5401 | BTIM | 1000 | 20 3/4 | 21 1/4 | 21 1/4 | 20 | 20 | 20 3/4 | 4500 | |
5402 | BTIO | 0 | 0 | |||||||
5403 | BTIOF | 500 | 1 1/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 3/32 | 40300 | |
5404 | BTIP | 0 | 0 | |||||||
5405 | BTIS | 0 | 0 | |||||||
5406 | BTIT | 0 | 0 | |||||||
5407 | BTIUX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
5408 | BTIV | 0 | 0 | |||||||
5409 | BTIX | 4000 | 7/8 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 92300 | |
5410 | BTJ | 2000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 49000 | |||
5411 | BTK | 0 | 133.01 | 137.27 | 137.27 | 132.28 | 0 | |||
5412 | BTL | 500 | 52 | 52 | 52 | 52 | 51 3/4 | 52 1/8 | 700 | |
5413 | BTLAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
5414 | BTLB | 0 | 0 | |||||||
5415 | BTLD | 0 | 0 | |||||||
5416 | BTLGX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
5417 | BTLI | 14100 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
5418 | BTLK | 30 | 102.0000 | 97.0000 | 150.0000 | 0 | ||||
5419 | BTLN | 0 | 0 | |||||||
5420 | BTLR | 100 | 32 3/4 | 32 | 32 3/4 | 31 1/2 | 31 3/4 | 32 3/4 | 19100 | |
5421 | BTLRX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
5422 | BTLXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.34 | 5.48 | 22824 | |
5423 | BTM | 100 | 18 1/4 | 19 1/4 | 21 1/4 | 0 | ||||
5424 | BTMD | 0 | 0 | |||||||
5425 | BTME | 0 | 0 | |||||||
5426 | BTMF | 0 | 0 | |||||||
5427 | BTMM | 0 | 0 | |||||||
5428 | BTMTX | 0 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | |
5429 | BTMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.08 | 5.19 | 3161 | |
5430 | BTN | 100 | 17 1/4 | 16 5/8 | 17 1/4 | 16 5/8 | 2100 | |||
5431 | BTNC | 0 | 0 | |||||||
5432 | BTNR | 0 | 0 | |||||||
5433 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5434 | BTNS | 0 | 0 | |||||||
5435 | BTO | 600 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/8 | 26 1/2 | 1900 | |
5436 | BTOP | 0 | 0 | |||||||
5437 | BTP | 0 | 0 | |||||||
5438 | BTQEX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.33 | 0 | |
5439 | BTQYX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
5440 | BTR | 500 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 1800 | |||
5441 | BTRE | 200 | 14.8750 | 14.8750 | 15.0000 | 0 | ||||
5442 | BTRK | 500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 2.0000 | 500 | |
5443 | BTRL | 0 | 0 | |||||||
5444 | BTRN | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 2000 | |
5445 | BTRU | 0 | 0 | |||||||
5446 | BTRUY | 0 | 16.3750 | 0 | ||||||
5447 | BTRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.10 | 5.25 | 11737 | |
5448 | BTRY | 1000 | 8 1/4 | 8 1/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 8500 | |
5449 | BTS | 0 | 137.84 | 0 | ||||||
5450 | BTSC | 1000 | 24.1250 | 0 | ||||||
5451 | BTSCX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | |
5452 | BTSFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.98 | 0 | |
5453 | BTSRX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
5454 | BTST | 0 | 0 | |||||||
5455 | BTSTM | 0 | 0 | |||||||
5456 | BTSVX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.69 | 0 | |
5457 | BTT | 1500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 1500 | |
5458 | BTTFX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
5459 | BTTNX | 0 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | |
5460 | BTTRX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | |
5461 | BTTTX | 0 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | |
5462 | BTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.61 | 4.73 | 5065 | |
5463 | BTU | 0 | 0 | |||||||
5464 | BTUI | 3000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/16 | 3 5/16 | 3 3/8 | 21400 | |
5465 | BTUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.52 | 4.65 | 2040 | |
5466 | BTV | 100 | 23 3/8 | 29 3/8 | 30 | 0 | ||||
5467 | BTVL | 0 | 0 | |||||||
5468 | BTVS | 0 | 0 | |||||||
5469 | BTVV | 0 | 0 | |||||||
5470 | BTVW | 0 | 0 | |||||||
5471 | BTVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.68 | 4.78 | 1023 | |
5472 | BTW | 0 | 5 | 6 1/2 | 0 | |||||
5473 | BTWL | 0 | 0 | |||||||
5474 | BTWLF | 0 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
5475 | BTWS | 1500 | 5 1/2 | 5 7/8 | 6 | 5 1/4 | 5 1/4 | 5 5/8 | 70300 | |
5476 | BTXU | 0 | 0 | |||||||
5477 | BTXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.86 | 2.95 | 1225 | |
5478 | BTY | 100 | 56 3/8 | 56 1/2 | 56 1/2 | 56 3/8 | 56 | 56 7/8 | 300 | |
5479 | BTYA | 0 | 0 | |||||||
5480 | BTYC | 0 | 0 | |||||||
5481 | BTYL | 0 | 0 | |||||||
5482 | BTYM | 0 | 0 | |||||||
5483 | BTYO | 0 | 0 | |||||||
5484 | BTYP | 0 | 0 | |||||||
5485 | BTYR | 0 | 0 | |||||||
5486 | BTYS | 0 | 0 | |||||||
5487 | BTYT | 0 | 0 | |||||||
5488 | BTYU | 0 | 0 | |||||||
5489 | BTYX | 0 | 0 | |||||||
5490 | BTZ | 200 | 12 1/2 | 21 3/8 | 22 | 0 | ||||
5491 | BTZY | 0 | 0 | |||||||
5492 | BTpI | 200 | 25 1/8 | 25 3/8 | 25 3/4 | 0 | ||||
5493 | BTpQ | 50000 | 22 5/32 | 22 5/32 | 22 5/32 | 22 5/32 | 50000 | |||
5494 | BTpR | 297200 | 22 | 0 | ||||||
5495 | BTpS | 20200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 20200 | |||
5496 | BU | 600 | 29 7/8 | 30 | 30 | 29 7/8 | 30 | 30 1/2 | 1100 | |
5497 | BUBT | 0 | 0 | |||||||
5498 | BUCD | 0 | 0 | |||||||
5499 | BUCEX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
5500 | BUCK | 1000 | 6 | 6 | 6 3/8 | 0 | ||||
5501 | BUD | 200 | 38 1/4 | 38 3/4 | 38 3/4 | 38 1/4 | 38 1/8 | 38 5/8 | 10500 | |
5502 | BUDD | 0 | 0 | |||||||
5503 | BUDK | 0 | 0 | |||||||
5504 | BUDM | 0 | 0 | |||||||
5505 | BUDN | 0 | 0 | |||||||
5506 | BUDO | 0 | 0 | |||||||
5507 | BUDT | 0 | 0 | |||||||
5508 | BUDW | 0 | 0 | |||||||
5509 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5510 | BUE | 0 | 0 | |||||||
5511 | BUEF | 0 | 0 | |||||||
5512 | BUFBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
5513 | BUFEX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
5514 | BUFGX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
5515 | BUFHX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
5516 | BUFO | 0 | 0 | |||||||
5517 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5518 | BUI | 0 | 0 | |||||||
5519 | BUI.A | 0 | 0 | |||||||
5520 | BUIBX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
5521 | BUICX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.88 | 0 | |
5522 | BUII | 4000 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.6875 | 1.8750 | 5000 | |
5523 | BUKS | 2000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 21600 | |
5524 | BULIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
5525 | BULKF | 0 | 0 | |||||||
5526 | BULL | 300 | 2 5/16 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 7/16 | 5200 | |
5527 | BULM | 0 | 0 | |||||||
5528 | BULV | 400 | 4.2500 | 4.6250 | 6.8750 | 0 | ||||
5529 | BUMM | 800 | 0.2500 | 0.2500 | 0.4687 | 0 | ||||
5530 | BUNIA | 3600 | 30.6000 | 31.0000 | 42.0000 | 0 | ||||
5531 | BUNP | 0 | 0 | |||||||
5532 | BUNY | 0 | 0 | |||||||
5533 | BUNZ | 100 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 13400 | |
5534 | BUO | 0 | 0 | |||||||
5535 | BUP/WS | 0 | 1/8 | 3/8 | 0 | |||||
5536 | BUR | 300 | 10 3/4 | 10 3/8 | 10 5/8 | 0 | ||||
5537 | BURA | 0 | 0 | |||||||
5538 | BURC | 0 | 0 | |||||||
5539 | BURCA | 3000 | 28.0000 | 28.7500 | 28.7500 | 28.0000 | 28.0000 | 28.7500 | 4200 | |
5540 | BURD | 0 | 0 | |||||||
5541 | BURHX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 25.99 | 0 | |
5542 | BURL | 0 | 0 | |||||||
5543 | BURM | 0 | 0 | |||||||
5544 | BURMY | 100 | 34 7/8 | 35 | 35 3/4 | 0 | ||||
5545 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5546 | BURNW | 6700 | 0.0900 | 0 | ||||||
5547 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5548 | BURP | 0 | 0 | |||||||
5549 | BURR | 0 | 0 | |||||||
5550 | BURT | 0 | 0 | |||||||
5551 | BURU | 0 | 0 | |||||||
5552 | BURUY | 0 | 0 | |||||||
5553 | BUS | 2000 | 3 3/16 | 3 1/16 | 3 3/8 | 0 | ||||
5554 | BUSAX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | |
5555 | BUSC | 2000 | 0.2500 | 0 | ||||||
5556 | BUSI | 0 | 0 | |||||||
5557 | BUSM | 0 | 0 | |||||||
5558 | BUSO | 0 | 0 | |||||||
5559 | BUSR | 0 | 0 | |||||||
5560 | BUST | 0 | 0 | |||||||
5561 | BUTC | 0 | 0 | |||||||
5562 | BUTEY | 0 | 0 | |||||||
5563 | BUTI | 500 | 12 | 13 1/2 | 14 1/4 | 11 3/4 | 12 | 12 1/2 | 76000 | |
5564 | BUTL | 2000 | 10 1/2 | 11 1/8 | 11 1/8 | 10 1/4 | 10 3/8 | 10 1/2 | 67100 | |
5565 | BV | 0 | 0 | |||||||
5566 | BVALX | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | |
5567 | BVAS | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 24700 | |
5568 | BVE | 0 | 0 | |||||||
5569 | BVEE | 0 | 0 | |||||||
5570 | BVEEF | 0 | 0.0600 | 0 | ||||||
5571 | BVERS | 20 | 407.0000 | 0 | ||||||
5572 | BVET | 10000 | 0.0700 | 0 | ||||||
5573 | BVF | 100 | 31 7/8 | 31 3/4 | 32 | 31 1/2 | 32 1/4 | 32 5/8 | 2900 | |
5574 | BVFG | 0 | 0 | |||||||
5575 | BVFI | 0 | 0 | |||||||
5576 | BVFM | 0 | 0 | |||||||
5577 | BVFS | 1000 | 37 3/8 | 36 1/4 | 37 1/2 | 36 | 37 | 37 1/2 | 318900 | |
5578 | BVFT | 0 | 0 | |||||||
5579 | BVFw | 200 | 23 1/4 | 0 | ||||||
5580 | BVG | 0 | 0 | |||||||
5581 | BVG+ | 0 | 0 | |||||||
5582 | BVGR | 0 | 0 | |||||||
5583 | BVGp | 300 | 28 | 28 | 28 3/4 | 0 | ||||
5584 | BVGpB | 25400 | 26 5/8 | 0 | ||||||
5585 | BVGpC | 2000 | 26 | 0 | ||||||
5586 | BVIT | 0 | 0 | |||||||
5587 | BVLIX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
5588 | BVLR | 0 | 0 | |||||||
5589 | BVLRF | 0 | 0 | |||||||
5590 | BVN | 400 | 17 | 17 | 17 | 17 | 400 | |||
5591 | BVNC | 600 | 20.5000 | 0 | ||||||
5592 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5593 | BVR | 0 | 0 | |||||||
5594 | BVRT | 0 | 0 | |||||||
5595 | BVRTF | 5000 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/4 | 13500 | |
5596 | BVSI | 100 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 1/2 | 42900 | |
5597 | BVSN | 300 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 53600 | |
5598 | BW | 100 | 19 1/4 | 18 1/4 | 18 3/4 | 0 | ||||
5599 | BWA | 100 | 34 7/8 | 35 | 35 5/8 | 0 | ||||
5600 | BWAB | 0 | 0 | |||||||
5601 | BWAC | 0 | 0 | |||||||
5602 | BWAI | 3000 | 9 3/4 | 9 3/4 | 10 | 0 | ||||
5603 | BWAID | 0 | 0 | |||||||
5604 | BWAM | 0 | 0 | |||||||
5605 | BWAW | 0 | 0 | |||||||
5606 | BWAY | 300 | 17 5/8 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 1400 | |
5607 | BWC | 400 | 31 | 30 1/8 | 30 3/4 | 0 | ||||
5608 | BWCC | 0 | 0 | |||||||
5609 | BWCD | 0 | 0 | |||||||
5610 | BWCE | 0 | 0 | |||||||
5611 | BWCF | 100 | 23.2500 | 23.3750 | 24.3750 | 0 | ||||
5612 | BWCI | 0 | 0 | |||||||
5613 | BWCK | 100 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 17.7500 | 19.5000 | 100 | |
5614 | BWCN | 0 | 0 | |||||||
5615 | BWCR | 0 | 0 | |||||||
5616 | BWCS | 0 | 0 | |||||||
5617 | BWCT | 0 | 0 | |||||||
5618 | BWD | 0 | 0 | |||||||
5619 | BWEIX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | |
5620 | BWEL | 30 | 12.0500 | 467.7216 | 12.1000 | 12.0500 | 497.7200 | 437.7200 | 60 | |
5621 | BWF | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 100 | |||
5622 | BWFC | 1400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/2 | 1600 | |
5623 | BWI | 1000 | 6 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
5624 | BWIC | 0 | 0 | |||||||
5625 | BWID | 0 | 0 | |||||||
5626 | BWIF | 0 | 0 | |||||||
5627 | BWIN | 0 | 0 | |||||||
5628 | BWINA | 300 | 19 | 18 3/4 | 19 3/4 | 0 | ||||
5629 | BWINB | 1000 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/4 | 1000 | |
5630 | BWIO | 0 | 0 | |||||||
5631 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5632 | BWIPJ | 0 | 0 | |||||||
5633 | BWIR | 0 | 0 | |||||||
5634 | BWK/WS | 0 | 2 | 3 | 0 | |||||
5635 | BWL.A | 0 | 0 | |||||||
5636 | BWL/A | 2000 | 6 3/4 | 0 | ||||||
5637 | BWLA | 0 | 0 | |||||||
5638 | BWLK | 200 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/4 | 6 3/8 | 6 5/8 | 8800 | |
5639 | BWLKW | 2000 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 1/2 | 7000 | |
5640 | BWLR | 0 | 0 | |||||||
5641 | BWLRF | 0 | 1.4400 | 0 | ||||||
5642 | BWND | 1000 | 8.2500 | 0 | ||||||
5643 | BWNG | 0 | 0 | |||||||
5644 | BWNI | 0 | 0 | |||||||
5645 | BWP | 1000 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
5646 | BWPL | 0 | 0 | |||||||
5647 | BWSI | 6900 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6900 | |||
5648 | BWSQ | 0 | 0 | |||||||
5649 | BWSQE | 0 | 0 | |||||||
5650 | BWTH | 0 | 0 | |||||||
5651 | BWWC | 0 | 0 | |||||||
5652 | BWWL | 1600 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.2500 | 2.7500 | 2700 | |
5653 | BWY | 0 | 0 | |||||||
5654 | BWY.W | 0 | 0 | |||||||
5655 | BWY/WS | 100 | 7/32 | 1/64 | 5/16 | 0 | ||||
5656 | BXC/A | 0 | 8 | 11 | 0 | |||||
5657 | BXC/B | 400 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/2 | 6500 | |
5658 | BXCA | 0 | 0 | |||||||
5659 | BXCPP | 8800 | 0.0010 | 0 | ||||||
5660 | BXG | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2000 | |||
5661 | BXI | 0 | 0 | |||||||
5662 | BXK | 0 | 182.25 | 182.37 | 182.46 | 181.89 | 0 | |||
5663 | BXLA | 0 | 0 | |||||||
5664 | BXLD | 0 | 0 | |||||||
5665 | BXLG | 0 | 0 | |||||||
5666 | BXLN | 0 | 0 | |||||||
5667 | BXLS | 0 | 0 | |||||||
5668 | BXLU | 0 | 0 | |||||||
5669 | BXM | 0 | 0 | |||||||
5670 | BXMN | 0 | 0 | |||||||
5671 | BXMNF | 40000 | 15 3/8 | 15 3/8 | 15 3/8 | 14 3/4 | 15 1/8 | 15 3/8 | 205100 | |
5672 | BXR | 0 | 0 | |||||||
5673 | BXT | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 400 | |
5674 | BXTN | 0 | 0 | |||||||
5675 | BYA | 200 | 29 3/8 | 29 1/4 | 29 3/8 | 29 1/4 | 29 1/8 | 29 5/8 | 700 | |
5676 | BYAC | 0 | 0 | |||||||
5677 | BYAR | 200 | 14.5000 | 13.3750 | 13.8750 | 0 | ||||
5678 | BYAS | 0 | 0 | |||||||
5679 | BYAW | 0 | 0 | |||||||
5680 | BYB | 100 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 100 | |
5681 | BYBI | 500 | 2 1/8 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 3800 | |
5682 | BYCL | 600 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.5000 | 4600 | |
5683 | BYCP | 0 | 0 | |||||||
5684 | BYD | 300 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/8 | 7 7/8 | 600 | |
5685 | BYDA | 0 | 0 | |||||||
5686 | BYDC | 0 | 0 | |||||||
5687 | BYDH | 0 | 0 | |||||||
5688 | BYDI | 0 | 0 | |||||||
5689 | BYDK | 0 | 0 | |||||||
5690 | BYDN | 0 | 0 | |||||||
5691 | BYDP | 0 | 0 | |||||||
5692 | BYDS | 5000 | 14 | 14 1/8 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 56600 | |
5693 | BYDT | 0 | 0 | |||||||
5694 | BYDV | 0 | 0 | |||||||
5695 | BYDY | 0 | 0 | |||||||
5696 | BYE/WS | 500 | 6 7/8 | 0 | ||||||
5697 | BYER | 0 | 0 | |||||||
5698 | BYFC | 4400 | 9 5/8 | 9 5/8 | 10 1/2 | 0 | ||||
5699 | BYG | 0 | 0 | |||||||
5700 | BYIL | 0 | 0 | |||||||
5701 | BYK | 200 | 3 | 2 5/8 | 3 3/8 | 0 | ||||
5702 | BYKE | 0 | 0 | |||||||
5703 | BYLB | 300 | 46.0000 | 0 | ||||||
5704 | BYLK | 1200 | 26.2500 | 26.2500 | 27.5000 | 0 | ||||
5705 | BYN/WS | 25000 | 7 7/16 | 0 | ||||||
5706 | BYP/WS | 0 | 3/4 | 1 3/8 | 0 | |||||
5707 | BYST | 0 | 0 | |||||||
5708 | BYSTP | 200 | 59.7500 | 0 | ||||||
5709 | BYTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.98 | 5.10 | 10396 | |
5710 | BYWD | 40000 | 0.5300 | 0.5300 | 0.5700 | 0.5300 | 0.5300 | 0.5800 | 90000 | |
5711 | BYX | 700 | 3 5/16 | 0 | ||||||
5712 | BYXC | 0 | 0 | |||||||
5713 | BYXN | 0 | 0 | |||||||
5714 | BZ | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 3/4 | 500 | |
5715 | BZET | 3000 | 10 1/2 | 10 1/8 | 11 1/8 | 10 | 10 1/8 | 10 5/8 | 39400 | |
5716 | BZF | 200 | 22 1/2 | 21 1/8 | 21 5/8 | 0 | ||||
5717 | BZF.RV | 0 | 0 | |||||||
5718 | BZFU | 0 | 0 | |||||||
5719 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5720 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5721 | BZH | 100 | 14 1/8 | 13 | 14 7/8 | 0 | ||||
5722 | BZHpA | 500 | 25 1/8 | 0 | ||||||
5723 | BZIN | 0 | 0 | |||||||
5724 | BZL | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 200 | |
5725 | BZR | 0 | 0 | |||||||
5726 | BZT | 0 | 0 | |||||||
5727 | BZWCF | 3000 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 3500 | |||
5728 | BZYR | 20000 | 0.1500 | 0.0900 | 0.1800 | 0 | ||||
5729 | C | 400 | 33 1/2 | 33 5/8 | 34 | 33 1/2 | 33 5/8 | 33 7/8 | 111500 | |
5730 | C.ABC | 0 | 0 | |||||||
5731 | C.ADO | 0 | 0 | |||||||
5732 | C.AIP | 0 | 0 | |||||||
5733 | C.AKB | 0 | 0 | |||||||
5734 | C.BCD | 0 | 0 | |||||||
5735 | C.BZQ | 0 | 0 | |||||||
5736 | C.CKK | 0 | 0 | |||||||
5737 | C.DIN | 0 | 0 | |||||||
5738 | C.EAI | 0 | 0 | |||||||
5739 | C.EDS | 0 | 0 | |||||||
5740 | C.ERB | 0 | 0 | |||||||
5741 | C.HYR | 0 | 0 | |||||||
5742 | C.ISC | 0 | 0 | |||||||
5743 | C.IVP | 0 | 0 | |||||||
5744 | C.KOR | 0 | 0 | |||||||
5745 | C.KPT | 0 | 0 | |||||||
5746 | C.NAT | 0 | 0 | |||||||
5747 | C.NGY | 0 | 0 | |||||||
5748 | C.NIO | 0 | 0 | |||||||
5749 | C.NNP | 0 | 0 | |||||||
5750 | C.SAR | 0 | 0 | |||||||
5751 | C.SBC | 0 | 0 | |||||||
5752 | C.SOI | 0 | 0 | |||||||
5753 | C.SON | 0 | 0 | |||||||
5754 | C.SVB | 0 | 0 | |||||||
5755 | C.TAT | 0 | 0 | |||||||
5756 | C.TDR | 0 | 0 | |||||||
5757 | C.TEV | 0 | 0 | |||||||
5758 | C.TNI | 0 | 0 | |||||||
5759 | C.USB | 0 | 0 | |||||||
5760 | C.VCB | 0 | 0 | |||||||
5761 | C.ZGZ | 0 | 0 | |||||||
5762 | CA | 100 | 58 3/8 | 59 3/4 | 59 3/4 | 58 3/8 | 59 1/4 | 59 5/8 | 3100 | |
5763 | CAAPX | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | |
5764 | CAAS | 0 | 0 | |||||||
5765 | CAASZ | 0 | 0 | |||||||
5766 | CAB | 100 | 12 3/8 | 0 | ||||||
5767 | CABDX | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.14 | 0 | |
5768 | CABE | 0 | 0 | |||||||
5769 | CABL | 0 | 0 | |||||||
5770 | CABN | 0 | 0 | |||||||
5771 | CABNX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.73 | 0 | |
5772 | CABO | 0 | 0 | |||||||
5773 | CABP | 200 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 12000 | |
5774 | CABR | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 5/8 | 4500 | |
5775 | CABS | 10000 | 0.0300 | 0 | ||||||
5776 | CABTX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.65 | 0 | |
5777 | CABU | 0 | 0 | |||||||
5778 | CABY | 0 | 0 | |||||||
5779 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5780 | CACA | 0 | 0 | |||||||
5781 | CACB | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/4 | 22 | 200 | |
5782 | CACC | 200 | 26 5/8 | 27 1/8 | 27 1/4 | 26 5/8 | 26 5/8 | 27 | 136900 | |
5783 | CACCX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
5784 | CACE | 0 | 0 | |||||||
5785 | CACEF | 0 | 0 | |||||||
5786 | CACH | 400 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 3 3/4 | 4 1/8 | 2000 | |
5787 | CACI | 100 | 18 | 18 1/4 | 18 1/2 | 17 7/8 | 17 7/8 | 18 1/8 | 62100 | |
5788 | CACO | 0 | 0 | |||||||
5789 | CACOA | 600 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 3/8 | 35300 | |
5790 | CACP | 57500 | 0.0625 | 0.1250 | 0.1250 | 0.0625 | 0.0312 | 0.1250 | 125000 | |
5791 | CACXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.25 | 3.19 | 1327 | |
5792 | CACp | 0 | 1/2 | 2 | 0 | |||||
5793 | CAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
5794 | CADA | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 7200 | |
5795 | CADB | 0 | 0 | |||||||
5796 | CADE | 6000 | 1 11/32 | 1 9/32 | 1 7/16 | 1 9/32 | 1 5/16 | 1 13/32 | 52900 | |
5797 | CADL | 1000 | 37.5000 | 0 | ||||||
5798 | CADV | 5000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3750 | 0.4687 | 5000 | |
5799 | CADX | 0 | 0 | |||||||
5800 | CAEA | 0 | 0 | |||||||
5801 | CAEL | 0 | 0 | |||||||
5802 | CAER | 2500 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 3/8 | 65900 | |
5803 | CAEXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.16 | 3.14 | 4329 | |
5804 | CAF | 1500 | 35 1/8 | 36 | 36 3/8 | 0 | ||||
5805 | CAFC | 1000 | 18 3/4 | 19 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/2 | 56100 | |
5806 | CAFE | 10000 | 1 11/16 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 11/16 | 167600 | |
5807 | CAFEP | 500 | 11 1/2 | 11 5/8 | 11 5/8 | 10 1/2 | 10 3/8 | 11 1/4 | 6000 | |
5808 | CAFI | 100 | 17 1/2 | 16 3/4 | 17 1/2 | 400 | ||||
5809 | CAFM | 33000 | 0.0100 | 0 | ||||||
5810 | CAFP | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 100 | |||
5811 | CAFS | 0 | 0 | |||||||
5812 | CAFT | 0 | 0 | |||||||
5813 | CAFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.42 | 3.47 | 574 | |
5814 | CAG | 100 | 49 5/8 | 49 3/8 | 49 5/8 | 49 3/8 | 49 5/8 | 50 1/8 | 700 | |
5815 | CAGA | 0 | 0 | |||||||
5816 | CAGC | 0 | 0 | |||||||
5817 | CAGE | 0 | 0 | |||||||
5818 | CAGF | 0 | 0 | |||||||
5819 | CAGG | 0 | 0 | |||||||
5820 | CAGI | 4500 | 1.7500 | 1.7500 | 2.1250 | 1.7500 | 10000 | |||
5821 | CAGJ | 0 | 0 | |||||||
5822 | CAGK | 0 | 0 | |||||||
5823 | CAGL | 0 | 0 | |||||||
5824 | CAGN | 0 | 0 | |||||||
5825 | CAGO | 0 | 0 | |||||||
5826 | CAGP | 0 | 0 | |||||||
5827 | CAGR | 0 | 0 | |||||||
5828 | CAGRX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.71 | 0 | |
5829 | CAGS | 0 | 0 | |||||||
5830 | CAGT | 0 | 0 | |||||||
5831 | CAGU | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
5832 | CAGX | 0 | 0 | |||||||
5833 | CAGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.54 | 4.65 | 2229 | |
5834 | CAGY | 800 | 3.6250 | 0 | ||||||
5835 | CAGpA | 200 | 25 7/8 | 0 | ||||||
5836 | CAGpB | 200 | 21 3/4 | 21 1/2 | 22 1/4 | 0 | ||||
5837 | CAGpC | 800 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1300 | |||
5838 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5839 | CAH | 100 | 81 5/8 | 82 3/8 | 82 5/8 | 81 5/8 | 81 1/4 | 82 1/4 | 500 | |
5840 | CAHC | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.1250 | 1000 | |
5841 | CAHD | 0 | 0 | |||||||
5842 | CAHH | 0 | 0 | |||||||
5843 | CAHI | 0 | 0 | |||||||
5844 | CAHL | 0 | 0 | |||||||
5845 | CAHN | 0 | 0 | |||||||
5846 | CAHO | 0 | 0 | |||||||
5847 | CAHR | 0 | 0 | |||||||
5848 | CAHS | 0 | 0 | |||||||
5849 | CAHT | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
5850 | CAHX | 0 | 0 | |||||||
5851 | CAI | 0 | 0 | |||||||
5852 | CAI.A | 0 | 0 | |||||||
5853 | CAI.B | 0 | 0 | |||||||
5854 | CAI/A | 500 | 22 7/8 | 23 3/4 | 24 5/8 | 0 | ||||
5855 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5856 | CAI/B | 38800 | 25 1/2 | 25 1/8 | 25 1/2 | 0 | ||||
5857 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5858 | CAIA | 0 | 0 | |||||||
5859 | CAIAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.29 | 0 | |
5860 | CAIB | 0 | 0 | |||||||
5861 | CAIBX | 0 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 41.94 | 0 | |
5862 | CAII | 200 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 10100 | |
5863 | CAIR | 0 | 0 | |||||||
5864 | CAIRE | 2000 | 0.0100 | 0 | ||||||
5865 | CAIRP | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 200 | |||
5866 | CAIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.50 | 3.45 | 183 | |
5867 | CAKE | 5000 | 19 1/2 | 20 1/2 | 20 1/2 | 19 3/8 | 19 1/4 | 19 1/2 | 87300 | |
5868 | CAL | 14000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 14000 | |
5869 | CALA | 0 | 0 | |||||||
5870 | CALB | 0 | 0 | |||||||
5871 | CALC | 500 | 16 | 16 1/8 | 16 1/2 | 16 | 16 | 16 1/8 | 120500 | |
5872 | CALD | 0 | 0 | |||||||
5873 | CALE | 0 | 0 | |||||||
5874 | CALEX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
5875 | CALG | 0 | 0 | |||||||
5876 | CALGZ | 100 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 3/4 | 19300 | |
5877 | CALI | 0 | 0 | |||||||
5878 | CALL | 5800 | 16 1/8 | 16 3/8 | 16 5/8 | 15 7/8 | 16 1/8 | 16 1/4 | 846900 | |
5879 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5880 | CALO | 0 | 0 | |||||||
5881 | CALP | 2000 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/4 | 15300 | |
5882 | CALPW | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 10000 | |
5883 | CALR | 0 | 0 | |||||||
5884 | CALS | 0 | 0 | |||||||
5885 | CALT | 0 | 0 | |||||||
5886 | CALV | 0 | 0 | |||||||
5887 | CALVF | 15000 | 3 13/16 | 3 7/8 | 4 | 3 5/8 | 3 11/16 | 3 13/16 | 131000 | |
5888 | CALY | 500 | 5 1/2 | 9 1/4 | 9 5/8 | 861400 | ||||
5889 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5890 | CALpB | 30000 | 109 3/4 | 0 | ||||||
5891 | CAM | 200 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 39 7/8 | 200 | |
5892 | CAM.A | 0 | 0 | |||||||
5893 | CAMC | 0 | 0 | |||||||
5894 | CAMD | 800 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 147300 | |
5895 | CAMF | 0 | 0 | |||||||
5896 | CAMFX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
5897 | CAMG | 2500 | 3.6875 | 0 | ||||||
5898 | CAMH | 1000 | 11 | 11 1/4 | 11 5/8 | 11 | 10 7/8 | 11 1/8 | 65800 | |
5899 | CAMI | 0 | 0 | |||||||
5900 | CAMK | 0 | 0 | |||||||
5901 | CAML | 500 | 1 9/32 | 1 5/32 | 1 9/32 | 1 5/32 | 1 7/32 | 1 9/32 | 109900 | |
5902 | CAMN | 0 | 0 | |||||||
5903 | CAMO | 1000 | 13.6250 | 0 | ||||||
5904 | CAMP | 600 | 9 5/8 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 170400 | |
5905 | CAMR | 0 | 0.5000 | 1.5000 | 0 | |||||
5906 | CAMS | 2000 | 0.0625 | 0 | ||||||
5907 | CAN | 500 | 11 3/8 | 0 | ||||||
5908 | CANA | 0 | 0 | |||||||
5909 | CANC | 0 | 0 | |||||||
5910 | CAND | 100 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 9/32 | 13300 | |
5911 | CANDA | 0 | 0 | |||||||
5912 | CANDL | 1000 | 1/4 | 1/4 | 5/16 | 0 | ||||
5913 | CANDN | 1000 | 3/16 | 3/16 | 7/32 | 0 | ||||
5914 | CANL | 2000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 0.8750 | 1.0625 | 4000 | |
5915 | CANN | 0 | 0 | |||||||
5916 | CANNY | 200 | 98 1/4 | 98 1/4 | 98 1/4 | 97 3/4 | 97 3/4 | 98 1/4 | 10900 | |
5917 | CANR | 3000 | 2 15/16 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 3 | 6000 | |
5918 | CANRQ | 1300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
5919 | CANX | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 3/4 | 100 | |
5920 | CAO | 0 | 0 | |||||||
5921 | CAO.A | 0 | 0 | |||||||
5922 | CAP | 2100 | 1 3/4 | 0 | ||||||
5923 | CAPCP | 0 | 0 | |||||||
5924 | CAPEX | 0 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | 0 | |
5925 | CAPF | 1300 | 11 5/8 | 11 3/8 | 11 3/4 | 10 3/4 | 11 5/8 | 12 1/4 | 70300 | |
5926 | CAPG | 2100 | 28.5000 | 0 | ||||||
5927 | CAPI | 7000 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3125 | 0.5625 | 7000 | |
5928 | CAPIU | 0 | 0 | |||||||
5929 | CAPK | 1500 | 11.0000 | 0 | ||||||
5930 | CAPP | 700 | 8.3750 | 8.3750 | 9.0000 | 0 | ||||
5931 | CAPS | 200 | 22 3/4 | 22 3/4 | 23 1/4 | 0 | ||||
5932 | CAPT | 100 | 34.0000 | 0 | ||||||
5933 | CAPVX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.82 | 0 | |
5934 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.45 | 4.61 | 2403 | |
5935 | CAR | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 5/8 | 12 1/8 | 1000 | |
5936 | CARA | 300 | 1.5000 | 2.0000 | 2.3750 | 189800 | ||||
5937 | CARAW | 2000 | 0.1562 | 0.1250 | 0.6250 | 0 | ||||
5938 | CARB | 3000 | 1.0000 | 0.8750 | 1.1875 | 0 | ||||
5939 | CARBU | 1000 | 1.4375 | 1.2500 | 1.7500 | 0 | ||||
5940 | CARBW | 3000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
5941 | CARC | 1200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 1200 | |
5942 | CARD | 300 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 44 3/8 | 500 | |
5943 | CARE | 500 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 17/32 | 84700 | |
5944 | CARH | 0 | 0 | |||||||
5945 | CARL | 100 | 14.5000 | 0 | ||||||
5946 | CARN | 100 | 20 1/2 | 20 | 20 3/4 | 19 3/4 | 19 7/8 | 20 1/2 | 15800 | |
5947 | CAROA | 300 | 10.7500 | 10.7500 | 12.5000 | 0 | ||||
5948 | CAROB | 0 | 0 | |||||||
5949 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
5950 | CARSW | 3000 | 0.1000 | 0 | ||||||
5951 | CART | 0 | 0 | |||||||
5952 | CARV | 500 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 3/8 | 2100 | |
5953 | CARW | 0 | 0 | |||||||
5954 | CARWB | 300 | 12.0000 | 0 | ||||||
5955 | CARX | 0 | 0 | |||||||
5956 | CAS | 900 | 19 1/4 | 0 | ||||||
5957 | CASA | 0 | 0 | |||||||
5958 | CASB | 800 | 15 | 14 | 15 | 0 | ||||
5959 | CASC | 100 | 13 | 13 | 13 3/8 | 13 | 13 | 13 3/8 | 15800 | |
5960 | CASH | 500 | 23 1/4 | 23 1/4 | 24 1/4 | 0 | ||||
5961 | CASM | 33000 | 0.0100 | 0 | ||||||
5962 | CASP | 0 | 0 | |||||||
5963 | CASPA | 10 | 1197.00 | 1197.00 | 1270.00 | 0 | ||||
5964 | CASPB | 110 | 12.0000 | 0 | ||||||
5965 | CASR | 0 | 0 | |||||||
5966 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
5967 | CAST | 100 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/4 | 12 1/2 | 28900 | |
5968 | CASXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.50 | 4.63 | 572 | |
5969 | CASY | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 18 1/4 | 18 1/4 | 18 1/2 | 31600 | |
5970 | CAT | 200 | 73 1/8 | 73 3/8 | 73 1/2 | 73 | 72 3/4 | 73 1/4 | 12600 | |
5971 | CATA | 200 | 26 3/8 | 26 3/4 | 26 3/4 | 26 1/8 | 26 1/8 | 26 1/2 | 3200 | |
5972 | CATB | 5000 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 33900 | |
5973 | CATD | 0 | 0 | |||||||
5974 | CATF | 0 | 0 | |||||||
5975 | CATFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
5976 | CATG | 0 | 0 | |||||||
5977 | CATH | 300 | 5 13/16 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 17900 | |
5978 | CATI | 0 | 0 | |||||||
5979 | CATJ | 0 | 0 | |||||||
5980 | CATL | 0 | 0 | |||||||
5981 | CATO | 0 | 0 | |||||||
5982 | CATP | 4000 | 33 1/8 | 32 1/2 | 33 1/2 | 32 1/4 | 33 | 33 1/2 | 366700 | |
5983 | CATR | 0 | 0 | |||||||
5984 | CATS | 1000 | 5 | 5 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/16 | 102200 | |
5985 | CATT | 0 | 0 | |||||||
5986 | CATV | 0 | 0 | |||||||
5987 | CATX | 300 | 4 5/8 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 5400 | |
5988 | CATXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.76 | 4.89 | 3328 | |
5989 | CATY | 1300 | 18 | 17 3/4 | 18 | 17 1/8 | 17 1/4 | 18 | 28700 | |
5990 | CATZ | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.6250 | 3000 | |
5991 | CAU | 3500 | 2 9/16 | 2 9/16 | 2 5/8 | 2 9/16 | 21700 | |||
5992 | CAUR | 0 | 0 | |||||||
5993 | CAUSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
5994 | CAUT | 0 | 0 | |||||||
5995 | CAV | 500 | 21 1/4 | 19 1/8 | 19 3/4 | 0 | ||||
5996 | CAVM | 0 | 0 | |||||||
5997 | CAVR | 500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 1600 | |
5998 | CAVS | 0 | 0 | |||||||
5999 | CAVX | 0 | 0 | |||||||
6000 | CAW | 0 | 0 | |||||||
6001 | CAWL | 0 | 0 | |||||||
6002 | CAWS | 1000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 554200 | |
6003 | CAX | 100 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 1100 | |||
6004 | CAXXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.09 | 3.15 | 1066 | |
6005 | CAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6006 | CAYN | 1000 | 4 7/8 | 5 | 5 1/16 | 4 13/16 | 4 13/16 | 4 7/8 | 145400 | |
6007 | CAYS | 1000 | 19.6250 | 0 | ||||||
6008 | CAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6009 | CAZXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.88 | 2.95 | 1819 | |
6010 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6011 | CB | 100 | 48 1/2 | 48 5/8 | 48 5/8 | 48 1/2 | 48 1/4 | 48 7/8 | 200 | |
6012 | CBA | 1500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/2 | 1500 | |
6013 | CBAAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
6014 | CBAC | 100 | 15.8750 | 15.7500 | 17.0000 | 0 | ||||
6015 | CBAF | 500 | 43.0000 | 0 | ||||||
6016 | CBAG | 3000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9375 | 6000 | |
6017 | CBAH | 0 | 0 | |||||||
6018 | CBALX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | |
6019 | CBAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.78 | 4.88 | 21162 | |
6020 | CBAY | 0 | 0 | |||||||
6021 | CBB | 1000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 3/8 | 16 3/4 | 1300 | |
6022 | CBBAX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
6023 | CBBB | 0 | 0 | |||||||
6024 | CBBBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
6025 | CBBC | 0 | 0 | |||||||
6026 | CBBCX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | |
6027 | CBBD | 0 | 0 | |||||||
6028 | CBBDX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | |
6029 | CBBI | 1000 | 27 | 27 | 27 | 27 | 27 | 28 1/4 | 1500 | |
6030 | CBBK | 0 | 0 | |||||||
6031 | CBBN | 0 | 0 | |||||||
6032 | CBBO | 0 | 0 | |||||||
6033 | CBBS | 0 | 0 | |||||||
6034 | CBBX | 0 | 0 | |||||||
6035 | CBBY | 0 | 0 | |||||||
6036 | CBC | 100 | 38 3/4 | 38 1/4 | 38 5/8 | 0 | ||||
6037 | CBCA | 100 | 36 3/4 | 37 | 37 1/4 | 36 3/4 | 36 3/4 | 37 1/4 | 19000 | |
6038 | CBCB | 0 | 0 | |||||||
6039 | CBCC | 0 | 0 | |||||||
6040 | CBCE | 2000 | 2.3750 | 2.7500 | 4.7500 | 2.3750 | 2.3750 | 4.7500 | 13500 | |
6041 | CBCF | 900 | 28 3/4 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 1/4 | 51300 | |
6042 | CBCH | 0 | 0 | |||||||
6043 | CBCI | 500 | 27 3/4 | 27 3/4 | 28 3/4 | 0 | ||||
6044 | CBCL | 200 | 13 1/8 | 13 3/8 | 13 3/8 | 12 3/4 | 12 3/4 | 13 3/8 | 1300 | |
6045 | CBCM | 0 | 0 | |||||||
6046 | CBCO | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 3/4 | 23 1/4 | 100 | |
6047 | CBCP | 200 | 27 | 27 | 27 | 27 | 27 | 28 1/2 | 200 | |
6048 | CBCR | 0 | 0 | |||||||
6049 | CBCS | 3000 | 5.5000 | 0 | ||||||
6050 | CBCT | 0 | 0 | |||||||
6051 | CBCW | 100 | 2.3750 | 0 | ||||||
6052 | CBCX | 0 | 0 | |||||||
6053 | CBCXQ | 200 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 7300 | |
6054 | CBD | 0 | 0 | |||||||
6055 | CBDP | 500 | 35.7500 | 0 | ||||||
6056 | CBDY | 0 | 0 | |||||||
6057 | CBE | 100 | 42 1/2 | 42 1/4 | 42 5/8 | 42 | 42 1/2 | 42 3/4 | 600 | |
6058 | CBEA | 0 | 0 | |||||||
6059 | CBEC | 1000 | 5.0000 | 0 | ||||||
6060 | CBEI | 0 | 0 | |||||||
6061 | CBEL | 55000 | 0.4900 | 0 | ||||||
6062 | CBEO | 0 | 0 | |||||||
6063 | CBEON | 0 | 0 | |||||||
6064 | CBEOP | 0 | 0 | |||||||
6065 | CBEQX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
6066 | CBER | 0 | 0 | |||||||
6067 | CBES | 1000 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 14200 | |
6068 | CBET | 0 | 0 | |||||||
6069 | CBEX | 5000 | 3 9/16 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 18100 | |
6070 | CBFAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.34 | 0 | |
6071 | CBFBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
6072 | CBFC | 500 | 31.2500 | 32.2500 | 32.2500 | 31.2500 | 31.2500 | 32.0000 | 700 | |
6073 | CBFCX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
6074 | CBFXX | 0 | 0 | |||||||
6075 | CBG | 0 | 0 | |||||||
6076 | CBGA | 0 | 0 | |||||||
6077 | CBGX | 0 | 0 | |||||||
6078 | CBGXY | 0 | 63.1250 | 62.0000 | 62.7500 | 0 | ||||
6079 | CBH | 300 | 26 5/8 | 26 1/2 | 26 7/8 | 0 | ||||
6080 | CBHI | 2000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 7/8 | 11000 | |
6081 | CBHR | 0 | 0 | |||||||
6082 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6083 | CBID | 0 | 0 | |||||||
6084 | CBIDP | 0 | 0 | |||||||
6085 | CBII | 200 | 0.5000 | 0.2500 | 2.0000 | 0 | ||||
6086 | CBIN | 600 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | ||||
6087 | CBIV | 100 | 18.2500 | 17.5000 | 19.5000 | 0 | ||||
6088 | CBJ | 5000 | 14 3/8 | 14 1/4 | 14 3/4 | 0 | ||||
6089 | CBJ.AW | 0 | 0 | |||||||
6090 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6091 | CBJC | 0 | 0 | |||||||
6092 | CBJL | 0 | 0 | |||||||
6093 | CBJN | 0 | 0 | |||||||
6094 | CBK | 500 | 12 | 12 | 12 | 12 | 1000 | |||
6095 | CBL | 1500 | 23 1/2 | 22 1/4 | 23 3/8 | 0 | ||||
6096 | CBLA | 0 | 0 | |||||||
6097 | CBLAF | 0 | 0 | |||||||
6098 | CBLAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.59 | 0 | |
6099 | CBLE | 0 | 0 | |||||||
6100 | CBLJ | 0 | 0 | |||||||
6101 | CBLK | 1000 | 1.3750 | 1.1250 | 1.8750 | 0 | ||||
6102 | CBM | 100 | 33 | 33 3/16 | 33 3/16 | 33 | 200 | |||
6103 | CBMD | 200 | 21 | 21 | 21 | 21 | 20 | 21 | 200 | |
6104 | CBME | 0 | 0 | |||||||
6105 | CBMI | 1000 | 8 13/16 | 8 7/16 | 8 7/8 | 8 7/16 | 8 5/8 | 8 13/16 | 212900 | |
6106 | CBMM | 0 | 0 | |||||||
6107 | CBMO | 0 | 0 | |||||||
6108 | CBMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.81 | 4.92 | 4284 | |
6109 | CBN | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 200 | |||
6110 | CBNB | 0 | 0 | |||||||
6111 | CBNH | 2000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 10900 | |
6112 | CBNJ | 200 | 18 1/4 | 18 1/8 | 18 1/4 | 18 | 18 | 18 1/4 | 7300 | |
6113 | CBNJW | 500 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 4 7/8 | 5 1/4 | 5000 | |
6114 | CBNO | 0 | 0 | |||||||
6115 | CBNP | 0 | 0 | |||||||
6116 | CBNR | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.7500 | 25500 | |
6117 | CBNV | 300 | 10.2500 | 9.2500 | 10.2500 | 0 | ||||
6118 | CBNY | 800 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | ||||
6119 | CBO | 1000 | 55 3/8 | 52 | 52 5/8 | 0 | ||||
6120 | CBOC | 900 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 900 | |
6121 | CBOH | 0 | 0 | |||||||
6122 | CBOHX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
6123 | CBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
6124 | CBR | 0 | 0 | |||||||
6125 | CBRA | 0 | 0 | |||||||
6126 | CBRD | 0 | 0 | |||||||
6127 | CBRL | 2800 | 21 1/2 | 21 7/8 | 22 | 21 3/8 | 21 1/2 | 21 3/4 | 199600 | |
6128 | CBRY | 0 | 0 | |||||||
6129 | CBRYA | 300 | 16 1/2 | 16 7/8 | 17 | 16 1/4 | 16 1/2 | 17 | 54200 | |
6130 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6131 | CBSA | 100 | 23 1/2 | 22 7/8 | 23 1/2 | 22 7/8 | 23 1/4 | 23 1/2 | 12100 | |
6132 | CBSAP | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 1/4 | 200 | |
6133 | CBSB | 200 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 200 | |
6134 | CBSE | 200 | 41.0000 | 0 | ||||||
6135 | CBSH | 200 | 40 1/8 | 39 7/8 | 40 1/8 | 39 7/8 | 39 7/8 | 40 1/8 | 39000 | |
6136 | CBSI | 200 | 37 3/8 | 37 | 37 3/4 | 36 3/4 | 37 | 37 3/4 | 9600 | |
6137 | CBSS | 100 | 35 5/8 | 35 3/8 | 35 5/8 | 35 3/8 | 35 1/2 | 35 5/8 | 108600 | |
6138 | CBST | 0 | 0 | |||||||
6139 | CBT | 200 | 28 1/8 | 27 3/4 | 28 1/8 | 0 | ||||
6140 | CBTC | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 24 | 500 | |
6141 | CBTD | 200 | 11.5000 | 10.8750 | 11.5000 | 0 | ||||
6142 | CBTE | 0 | 0 | |||||||
6143 | CBTG | 0 | 0 | |||||||
6144 | CBTM | 0 | 0 | |||||||
6145 | CBTN | 200 | 125.0000 | 0 | ||||||
6146 | CBTS | 0 | 0 | |||||||
6147 | CBTSY | 200 | 56 1/4 | 57 1/4 | 59 1/4 | 56 | 56 1/4 | 57 1/4 | 174000 | |
6148 | CBTT | 0 | 0 | |||||||
6149 | CBTV | 0 | 0 | |||||||
6150 | CBTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.55 | 4.69 | 613 | |
6151 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6152 | CBUK | 400 | 12 3/4 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 3/8 | 4000 | |
6153 | CBUM | 0 | 0 | |||||||
6154 | CBUMF | 0 | 0.4700 | 0 | ||||||
6155 | CBVI | 1000 | 10 3/4 | 10 5/8 | 11 1/4 | 10 1/4 | 10 1/4 | 10 7/8 | 8300 | |
6156 | CBWA | 0 | 0 | |||||||
6157 | CBWR | 0 | 0 | |||||||
6158 | CBWS | 0 | 0 | |||||||
6159 | CBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6160 | CBXC | 300 | 17 | 17 1/4 | 17 3/8 | 17 | 17 | 17 3/4 | 34800 | |
6161 | CBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6162 | CBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6163 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6164 | CC | 300 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 3/4 | 36 1/8 | 400 | |
6165 | CCA | 0 | 0 | |||||||
6166 | CCABX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | |
6167 | CCAFX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 22.68 | 0 | |
6168 | CCAI | 6000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 36200 | |
6169 | CCAK | 0 | 0 | |||||||
6170 | CCAM | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 5/16 | 2 7/16 | 6800 | |
6171 | CCAN | 0 | 0 | |||||||
6172 | CCAP | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 5000 | |
6173 | CCAR | 600 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 19/32 | 1 11/16 | 143100 | |
6174 | CCATX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
6175 | CCB | 100 | 55 1/2 | 55 7/8 | 56 1/2 | 0 | ||||
6176 | CCBA | 0 | 0 | |||||||
6177 | CCBC | 900 | 16 1/4 | 15 3/4 | 16 1/2 | 0 | ||||
6178 | CCBD | 200 | 9.7500 | 9.8750 | 9.8750 | 9.7500 | 9.7500 | 11.0000 | 500 | |
6179 | CCBE | 0 | 0 | |||||||
6180 | CCBF | 100 | 50 3/4 | 50 3/4 | 51 | 0 | ||||
6181 | CCBGX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
6182 | CCBJY | 0 | 12.6250 | 0 | ||||||
6183 | CCBK | 0 | 0 | |||||||
6184 | CCBL | 400 | 15 3/8 | 16 | 16 | 15 1/4 | 15 3/8 | 16 | 13200 | |
6185 | CCBM | 0 | 0 | |||||||
6186 | CCBN | 500 | 19.2500 | 19.2500 | 19.7500 | 0 | ||||
6187 | CCBP | 200 | 26 3/4 | 24 1/4 | 26 3/4 | 0 | ||||
6188 | CCBR | 0 | 0 | |||||||
6189 | CCBS | 500 | 8.0000 | 7.8750 | 8.0000 | 7.8750 | 7.5000 | 8.0000 | 1000 | |
6190 | CCBT | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 | 2400 | |
6191 | CCBV | 0 | 0 | |||||||
6192 | CCC | 700 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 | 10 1/2 | 1500 | |
6193 | CCCA | 0 | 0 | |||||||
6194 | CCCC | 200 | 11.5000 | 0 | ||||||
6195 | CCCD | 500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.0000 | 8.7500 | 3600 | |
6196 | CCCF | 0 | 0 | |||||||
6197 | CCCFF | 900 | 2 3/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 29700 | |
6198 | CCCG | 200 | 22 | 21 1/4 | 22 | 20 1/2 | 21 1/2 | 22 | 118500 | |
6199 | CCCI | 1000 | 2 1/2 | 2 11/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 6100 | |
6200 | CCCIU | 1000 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/4 | 7000 | |
6201 | CCCIW | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 7/16 | 2500 | |
6202 | CCCK | 200 | 31.0000 | 0 | ||||||
6203 | CCCX | 0 | 0 | |||||||
6204 | CCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6205 | CCDC | 500 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 0.8750 | 1.0312 | 500 | |
6206 | CCE | 500 | 44 7/8 | 44 5/8 | 44 7/8 | 44 5/8 | 44 3/4 | 45 3/8 | 1100 | |
6207 | CCEA | 0 | 0 | |||||||
6208 | CCEC | 0 | 0 | |||||||
6209 | CCEE | 6000 | 19/32 | 5/8 | 21/32 | 9/16 | 9/16 | 19/32 | 1203000 | |
6210 | CCEG | 0 | 0 | |||||||
6211 | CCEL | 2000 | 4.7500 | 4.7500 | 4.8125 | 4.7500 | 4.7500 | 5.1250 | 12800 | |
6212 | CCEN | 0 | 0 | |||||||
6213 | CCER | 0 | 0 | |||||||
6214 | CCET | 0 | 0 | |||||||
6215 | CCEV | 0 | 0 | |||||||
6216 | CCEVX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
6217 | CCF | 1000 | 5 5/8 | 6 7/8 | 7 3/8 | 0 | ||||
6218 | CCFBX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
6219 | CCFF | 0 | 0 | |||||||
6220 | CCFH | 300 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
6221 | CCFN | 1000 | 17.2500 | 16.7500 | 17.7500 | 0 | ||||
6222 | CCG | 500 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 | 30 3/8 | 500 | |
6223 | CCGB | 0 | 0 | |||||||
6224 | CCGL | 0 | 0 | |||||||
6225 | CCGT | 0 | 0.1250 | 0.7500 | 0 | |||||
6226 | CCH/WS | 4000 | 7/16 | 0 | ||||||
6227 | CCH/ws | 0 | 0 | |||||||
6228 | CCHG | 0 | 0 | |||||||
6229 | CCHI | 0 | 0 | |||||||
6230 | CCHIA | 0 | 0 | |||||||
6231 | CCHIB | 0 | 0 | |||||||
6232 | CCHL | 3000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.5625 | 2.7500 | 7400 | |
6233 | CCHM | 0 | 0 | |||||||
6234 | CCHMA | 0 | 0 | |||||||
6235 | CCI | 100 | 95 1/2 | 96 5/8 | 96 5/8 | 95 1/2 | 95 3/8 | 95 3/4 | 60100 | |
6236 | CCIA | 0 | 0 | |||||||
6237 | CCIB | 0 | 0 | |||||||
6238 | CCIC | 3000 | 0.9375 | 1.5000 | 1.5000 | 0.9375 | 0.8750 | 1.0625 | 66200 | |
6239 | CCID | 0 | 0 | |||||||
6240 | CCIDF | 0 | 0 | |||||||
6241 | CCIF | 0 | 0 | |||||||
6242 | CCIG | 0 | 0 | |||||||
6243 | CCII | 0 | 0 | |||||||
6244 | CCIK | 0 | 0 | |||||||
6245 | CCIL | 1000 | 33 | 33 | 33 3/4 | 33 | 33 | 34 1/4 | 6500 | |
6246 | CCIM | 0 | 0 | |||||||
6247 | CCIMX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.71 | 0 | |
6248 | CCIN | 0 | 0 | |||||||
6249 | CCIO | 0 | 0 | |||||||
6250 | CCIR | 200 | 11 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 13200 | |
6251 | CCIT | 0 | 0 | |||||||
6252 | CCIW | 0 | 0 | |||||||
6253 | CCIX | 2000 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 9200 | |
6254 | CCIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.43 | 5.66 | 2572 | |
6255 | CCIY | 0 | 0 | |||||||
6256 | CCIZ | 0 | 0 | |||||||
6257 | CCIp | 300 | 86 5/8 | 0 | ||||||
6258 | CCIpA | 1000 | 96 1/4 | 0 | ||||||
6259 | CCIpD | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
6260 | CCIpE | 2000 | 26 | 25 7/8 | 26 | 25 3/4 | 22200 | |||
6261 | CCIpF | 1000 | 25 3/8 | 25 3/8 | 25 1/2 | 25 1/4 | 47300 | |||
6262 | CCIpG | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 42100 | |||
6263 | CCIpH | 9200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22800 | |||
6264 | CCIpI | 1800 | 26 5/8 | 26 1/2 | 26 3/4 | 26 1/2 | 3000 | |||
6265 | CCIpJ | 200 | 27 | 27 1/8 | 27 1/8 | 27 | 400 | |||
6266 | CCIpK | 2000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2000 | |||
6267 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6268 | CCJ/PP | 0 | 17 5/8 | 18 3/8 | 0 | |||||
6269 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6270 | CCK | 1400 | 47 | 47 | 47 | 47 | 46 7/8 | 47 1/4 | 1400 | |
6271 | CCKC | 0 | 0 | |||||||
6272 | CCKIV | 0 | 0 | |||||||
6273 | CCKL | 0 | 0 | |||||||
6274 | CCKN | 0 | 0 | |||||||
6275 | CCKS | 0 | 0 | |||||||
6276 | CCKT | 0 | 0 | |||||||
6277 | CCKX | 0 | 0 | |||||||
6278 | CCKY | 0 | 0 | |||||||
6279 | CCKp | 1300 | 48 | 0 | ||||||
6280 | CCL | 100 | 30 5/8 | 30 3/4 | 30 3/4 | 30 5/8 | 30 1/4 | 30 3/4 | 700 | |
6281 | CCLA | 0 | 0 | |||||||
6282 | CCLAY | 0 | 27.0000 | 26.6250 | 27.3750 | 0 | ||||
6283 | CCLB | 0 | 0 | |||||||
6284 | CCLC | 0 | 0 | |||||||
6285 | CCLE | 0 | 0 | |||||||
6286 | CCLF | 0 | 0 | |||||||
6287 | CCLI | 0 | 0 | |||||||
6288 | CCLK | 0 | 0 | |||||||
6289 | CCLL | 0 | 0 | |||||||
6290 | CCLM | 0 | 0 | |||||||
6291 | CCLN | 0 | 0 | |||||||
6292 | CCLNF | 4000 | 3 7/8 | 3 3/4 | 4 | 3 11/16 | 3 5/8 | 3 7/8 | 204200 | |
6293 | CCLO | 0 | 0 | |||||||
6294 | CCLP | 0 | 0 | |||||||
6295 | CCLR | 1500 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 36400 | |
6296 | CCLS | 0 | 0 | |||||||
6297 | CCLT | 0 | 0 | |||||||
6298 | CCLWF | 8800 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 44900 | |
6299 | CCLX | 0 | 0 | |||||||
6300 | CCLXX | 0 | 0 | |||||||
6301 | CCLY | 0 | 0 | |||||||
6302 | CCM | 0 | 0 | |||||||
6303 | CCMM | 1500 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
6304 | CCMO | 1600 | 0.0100 | 0 | ||||||
6305 | CCMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.90 | 5.08 | 2189 | |
6306 | CCMp | 2600 | 24 | 24 | 24 | 24 | 2600 | |||
6307 | CCN | 300 | 40 5/8 | 40 3/8 | 40 5/8 | 40 3/8 | 40 1/4 | 41 | 800 | |
6308 | CCNA | 0 | 0 | |||||||
6309 | CCNE | 200 | 35.2500 | 0 | ||||||
6310 | CCNG | 0 | 0 | |||||||
6311 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6312 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6313 | CCO | 1000 | 2 13/16 | 2 5/8 | 2 13/16 | 2 5/8 | 2 13/16 | 3 | 2900 | |
6314 | CCOA | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
6315 | CCOB | 0 | 0 | |||||||
6316 | CCOM | 5000 | 15/32 | 1/2 | 1/2 | 15/32 | 7/16 | 17/32 | 25000 | |
6317 | CCOMP | 500 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 17/32 | 500 | |
6318 | CCON | 200 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 28300 | |
6319 | CCOR | 20000 | 0.3000 | 0.1875 | 0.3437 | 0 | ||||
6320 | CCOS | 0 | 0 | |||||||
6321 | CCOW | 100 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
6322 | CCPFX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.43 | 0 | |
6323 | CCPG | 900 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 9.0000 | 11.0000 | 900 | |
6324 | CCPN | 50000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.1000 | 50000 | |
6325 | CCPR | 1000 | 25 1/2 | 25 3/4 | 26 | 25 1/2 | 25 1/2 | 26 | 9000 | |
6326 | CCPT | 0 | 0 | |||||||
6327 | CCQ | 0 | 0 | |||||||
6328 | CCQ.A | 0 | 0 | |||||||
6329 | CCQ.B | 0 | 0 | |||||||
6330 | CCQA | 0 | 0 | |||||||
6331 | CCQL | 0 | 0 | |||||||
6332 | CCQY | 0 | 0 | |||||||
6333 | CCR | 200 | 27 3/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 1/8 | 27 7/8 | 3300 | |
6334 | CCRC | 0 | 0 | |||||||
6335 | CCRE | 0 | 0 | |||||||
6336 | CCRI | 5900 | 2 9/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 15200 | |
6337 | CCRK | 200 | 106.0000 | 105.0000 | 106.0000 | 105.0000 | 102.0000 | 110.0000 | 800 | |
6338 | CCRL | 0 | 0 | |||||||
6339 | CCRO | 400 | 36 1/4 | 35 3/4 | 37 1/4 | 35 3/4 | 35 3/4 | 37 | 59900 | |
6340 | CCRR | 0 | 0 | |||||||
6341 | CCRXX | 0 | 0 | |||||||
6342 | CCRY | 0 | 0 | |||||||
6343 | CCS | 100 | 16 1/4 | 15 7/8 | 16 3/8 | 0 | ||||
6344 | CCS.V | 0 | 0 | |||||||
6345 | CCSB | 0 | 0 | |||||||
6346 | CCSBP | 2000 | 32.2500 | 0 | ||||||
6347 | CCSC | 100 | 19 3/4 | 20 | 20 1/4 | 19 5/8 | 19 5/8 | 20 1/4 | 11100 | |
6348 | CCSD | 0 | 0 | |||||||
6349 | CCSDP | 0 | 0 | |||||||
6350 | CCSEV | 5000 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
6351 | CCSI | 4000 | 4 3/16 | 4 1/16 | 4 3/8 | 3 7/8 | 3 7/8 | 4 3/16 | 44400 | |
6352 | CCSIW | 1700 | 1 5/8 | 1 5/8 | 2 | 1 1/2 | 1 5/8 | 1 7/8 | 10400 | |
6353 | CCSU | 0 | 0 | |||||||
6354 | CCSWV | 500 | 2 1/16 | 2 1/8 | 2 1/2 | 0 | ||||
6355 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6356 | CCT | 200 | 21 1/8 | 21 1/8 | 21 1/4 | 21 1/8 | 20 3/8 | 21 1/2 | 900 | |
6357 | CCTBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
6358 | CCTC | 1800 | 1.5000 | 1.5000 | 2.2500 | 0 | ||||
6359 | CCTI | 1000 | 31 1/4 | 31 | 31 3/4 | 29 15/16 | 30 3/4 | 31 1/4 | 46000 | |
6360 | CCTTP | 69700 | 46.7500 | 0 | ||||||
6361 | CCTU | 6000 | 7.3750 | 5.5000 | 7.0000 | 0 | ||||
6362 | CCTV | 0 | 0 | |||||||
6363 | CCTVY | 100 | 41 3/8 | 41 3/4 | 41 7/8 | 41 3/8 | 41 3/8 | 41 3/4 | 7800 | |
6364 | CCTXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.08 | 3.01 | 313 | |
6365 | CCU | 3300 | 80 | 77 5/8 | 78 3/8 | 0 | ||||
6366 | CCUA | 0 | 0 | |||||||
6367 | CCUB | 0 | 0 | |||||||
6368 | CCUC | 0 | 0 | |||||||
6369 | CCUD | 0 | 0 | |||||||
6370 | CCUI | 0 | 0 | |||||||
6371 | CCUK | 0 | 0 | |||||||
6372 | CCUL | 0 | 0 | |||||||
6373 | CCUM | 0 | 0 | |||||||
6374 | CCUR | 2000 | 2 7/16 | 2 7/16 | 2 15/32 | 2 5/16 | 2 13/32 | 2 7/16 | 807400 | |
6375 | CCUT | 0 | 0 | |||||||
6376 | CCUU | 0 | 0 | |||||||
6377 | CCUUY | 1300 | 20 3/4 | 20 31/64 | 20 3/4 | 20 31/64 | 20 1/2 | 20 3/4 | 41600 | |
6378 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
6379 | CCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6380 | CCVD | 100 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/4 | 9800 | |
6381 | CCVIX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.94 | 0 | |
6382 | CCWW | 5000 | 1 1/4 | 1 3/16 | 1 5/16 | 1 3/16 | 1 1/4 | 1 3/8 | 43300 | |
6383 | CCWWW | 10000 | 11/16 | 1/2 | 11/16 | 1/2 | 9/16 | 11/16 | 44600 | |
6384 | CCX | 0 | 0 | |||||||
6385 | CCZ | 2000 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
6386 | CCZC | 0 | 0 | |||||||
6387 | CDA | 300 | 5 1/8 | 4 3/4 | 5 | 0 | ||||
6388 | CDAC | 0 | 0 | |||||||
6389 | CDAG | 0 | 0 | |||||||
6390 | CDAL | 10000 | 0.1875 | 0 | ||||||
6391 | CDAT | 1000 | 25 11/16 | 25 3/8 | 25 3/4 | 25 | 25 5/8 | 25 3/4 | 187400 | |
6392 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6393 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6394 | CDBK | 100 | 46.9843 | 0 | ||||||
6395 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6396 | CDCA | 0 | 0 | |||||||
6397 | CDCO | 100 | 18 1/8 | 18 | 19 1/4 | 16 1/2 | 18 1/8 | 18 3/4 | 396700 | |
6398 | CDCR | 4400 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 3/4 | 11800 | |
6399 | CDCS | 2000 | 1.7500 | 1.5625 | 1.7500 | 1.5625 | 1.5625 | 1.8750 | 2100 | |
6400 | CDCY | 10000 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
6401 | CDDEF | 0 | 0 | |||||||
6402 | CDE | 1000 | 13 7/8 | 14 | 15 1/8 | 0 | ||||
6403 | CDEC | 0 | 0 | |||||||
6404 | CDEI | 0 | 0 | |||||||
6405 | CDEK | 0 | 0 | |||||||
6406 | CDEL | 0 | 0 | |||||||
6407 | CDEM | 0 | 0 | |||||||
6408 | CDER | 0 | 0 | |||||||
6409 | CDES | 0 | 0 | |||||||
6410 | CDET | 0 | 0 | |||||||
6411 | CDEV | 0 | 0 | |||||||
6412 | CDEVY | 0 | 7.7500 | 0 | ||||||
6413 | CDEW | 0 | 0 | |||||||
6414 | CDEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.69 | 2.73 | 617 | |
6415 | CDEZ | 0 | 0 | |||||||
6416 | CDEp | 100 | 17 | 16 1/2 | 17 1/4 | 0 | ||||
6417 | CDFIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.02 | 0 | |
6418 | CDFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.98 | 2.99 | 11611 | |
6419 | CDGA | 0 | 0 | |||||||
6420 | CDGAO | 0 | 0 | |||||||
6421 | CDI | 300 | 25 3/4 | 26 1/2 | 27 1/8 | 0 | ||||
6422 | CDIA | 0 | 0 | |||||||
6423 | CDIAF | 0 | 0 | |||||||
6424 | CDIB | 0 | 0 | |||||||
6425 | CDIBF | 0 | 0 | |||||||
6426 | CDIC | 0 | 0 | |||||||
6427 | CDIF | 0 | 0 | |||||||
6428 | CDII | 0 | 0 | |||||||
6429 | CDIL | 0 | 0 | |||||||
6430 | CDIM | 2000 | 1 7/8 | 1 7/8 | 1 15/16 | 1 13/16 | 1 13/16 | 2 | 21300 | |
6431 | CDIMW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 2000 | |
6432 | CDIO | 100 | 3 | 3 | 3 | 3 | 3 | 4 | 100 | |
6433 | CDIR | 600 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 19 1/4 | 1200 | |
6434 | CDIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.95 | 8632 | |
6435 | CDL | 1500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1500 | |||
6436 | CDL.A | 0 | 0 | |||||||
6437 | CDL.B | 0 | 0 | |||||||
6438 | CDLC | 0 | 0 | |||||||
6439 | CDLG | 0 | 0 | |||||||
6440 | CDLI | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 5/8 | 11300 | |
6441 | CDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
6442 | CDMA | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6443 | CDMAP | 3500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6444 | CDMC | 10000 | 0.2900 | 0 | ||||||
6445 | CDMD | 45 | 5.0016 | 0.0220 | 0.0250 | 0 | ||||
6446 | CDMI | 1300 | 3.6875 | 3.5312 | 3.7500 | 3.5312 | 3.6250 | 3.8750 | 22700 | |
6447 | CDMS | 400 | 17 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 | 41000 | |
6448 | CDMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 5.01 | 56665 | |
6449 | CDN | 1000 | 39 3/4 | 37 7/8 | 39 5/8 | 0 | ||||
6450 | CDNC | 0 | 0 | |||||||
6451 | CDND | 0 | 0 | |||||||
6452 | CDNE | 0 | 0 | |||||||
6453 | CDNG | 0 | 0 | |||||||
6454 | CDNH | 0 | 0 | |||||||
6455 | CDNI | 0 | 0 | |||||||
6456 | CDNL | 0 | 0 | |||||||
6457 | CDNN | 0 | 0 | |||||||
6458 | CDNO | 200 | 0.2500 | 0 | ||||||
6459 | CDNP | 0 | 0 | |||||||
6460 | CDNS | 0 | 0 | |||||||
6461 | CDNT | 0 | 0 | |||||||
6462 | CDNW | 0 | 0 | |||||||
6463 | CDNX | 0 | 0 | |||||||
6464 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6465 | CDO | 100 | 30 7/8 | 30 1/8 | 31 7/8 | 0 | ||||
6466 | CDOC | 200 | 8 3/8 | 8 1/2 | 8 9/16 | 8 3/8 | 8 3/8 | 8 1/2 | 22600 | |
6467 | CDOCW | 1000 | 2 3/8 | 2 1/2 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 20900 | |
6468 | CDOF | 0 | 0 | |||||||
6469 | CDOL | 0 | 0 | |||||||
6470 | CDOO | 0 | 0 | |||||||
6471 | CDOR | 0 | 0 | |||||||
6472 | CDOT | 0 | 0 | |||||||
6473 | CDOX | 0 | 0 | |||||||
6474 | CDOpA | 3700 | 25 5/8 | 0 | ||||||
6475 | CDOpB | 10000 | 25 51/64 | 0 | ||||||
6476 | CDP | 100 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 5/8 | 100 | |
6477 | CDPC | 0 | 0 | |||||||
6478 | CDPT | 0 | 0 | |||||||
6479 | CDPY | 0 | 0 | |||||||
6480 | CDR/U | 0 | 0 | |||||||
6481 | CDR/WS | 0 | 1 3/4 | 2 3/4 | 0 | |||||
6482 | CDRA | 0 | 0 | |||||||
6483 | CDRD | 300 | 6 1/8 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 1/8 | 9800 | |
6484 | CDRDW | 4000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
6485 | CDRM | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/8 | 4 1/8 | 4 1/2 | 5300 | |
6486 | CDRMW | 2000 | 1 1/16 | 13/16 | 1 1/16 | 3/4 | 3/4 | 1 1/16 | 12600 | |
6487 | CDS | 1000 | 4 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
6488 | CDSB | 0 | 0 | |||||||
6489 | CDSC | 0 | 0 | |||||||
6490 | CDSD | 0 | 0 | |||||||
6491 | CDSI | 400 | 28 1/2 | 28 1/2 | 29 | 27 3/4 | 27 3/4 | 28 1/2 | 11000 | |
6492 | CDSM | 0 | 0 | |||||||
6493 | CDSN | 0 | 0 | |||||||
6494 | CDSS | 0 | 0 | |||||||
6495 | CDSpA | 0 | 0 | |||||||
6496 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6497 | CDTC | 1500 | 28 | 29 3/4 | 30 3/8 | 26 1/2 | 27 3/4 | 28 | 418000 | |
6498 | CDTI | 2100 | 3 | 3 | 3 | 3 | 2 7/8 | 3 3/8 | 2100 | |
6499 | CDTR | 0 | 0 | |||||||
6500 | CDTS | 6000 | 8 1/4 | 9 | 9 | 8 1/4 | 8 1/4 | 8 3/4 | 34200 | |
6501 | CDTX | 400 | 10 1/8 | 9 3/4 | 10 1/2 | 9 3/4 | 10 1/8 | 10 3/8 | 363900 | |
6502 | CDV.A | 0 | 0 | |||||||
6503 | CDVE | 400 | 1.0000 | 1.0000 | 1.1562 | 0 | ||||
6504 | CDVG | 600 | 0.0625 | 0 | ||||||
6505 | CDW | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6506 | CDWC | 100 | 67 1/2 | 69 | 69 1/2 | 67 1/2 | 67 1/2 | 68 | 58100 | |
6507 | CDWD | 10000 | 60.7500 | 0 | ||||||
6508 | CDWY | 0 | 0 | |||||||
6509 | CDX | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 100 | |
6510 | CDX.A | 0 | 0 | |||||||
6511 | CDXD | 0 | 0 | |||||||
6512 | CDXP | 0 | 0 | |||||||
6513 | CDXV | 0 | 0 | |||||||
6514 | CDXX | 600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
6515 | CDXpA | 200 | 55 1/2 | 0 | ||||||
6516 | CDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6517 | CDYN | 2500 | 0.0100 | 0 | ||||||
6518 | CDYS | 2000 | 0.0001 | 0 | ||||||
6519 | CDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6520 | CE | 100 | 30 1/4 | 30 | 30 3/8 | 0 | ||||
6521 | CEAS | 2500 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
6522 | CEB | 0 | 374.60 | 0 | ||||||
6523 | CEBA | 0 | 0 | |||||||
6524 | CEBC | 100 | 14 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 11300 | |
6525 | CEBK | 2000 | 14 3/4 | 14 3/4 | 14 15/16 | 14 3/4 | 14 3/4 | 15 | 16300 | |
6526 | CEC | 1000 | 1 | 7/8 | 1 1/8 | 0 | ||||
6527 | CECB | 500 | 16.0000 | 0 | ||||||
6528 | CECE | 2500 | 2 9/16 | 2 5/8 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 12500 | |
6529 | CECF | 5000 | 0.7350 | 0.6250 | 0.7500 | 0 | ||||
6530 | CECI | 2000 | 0.3700 | 0.1250 | 0.3700 | 0 | ||||
6531 | CECN | 400 | 0.5000 | 0.5000 | 0.5000 | 0.4687 | 0.4687 | 0.5000 | 29300 | |
6532 | CECO | 2500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.8750 | 2900 | |
6533 | CECOA | 0 | 0 | |||||||
6534 | CECS | 9800 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
6535 | CECX | 500 | 8 3/4 | 9 | 9 | 8 1/2 | 8 | 8 7/8 | 23200 | |
6536 | CEDNM | 100 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | 100 | |||
6537 | CEDR | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 3/4 | 4 1/8 | 3900 | |
6538 | CEDS | 0 | 0 | |||||||
6539 | CEDSO | 0 | 0 | |||||||
6540 | CEDSP | 1000 | 24.2000 | 24.0000 | 24.3750 | 0 | ||||
6541 | CEE | 200 | 19 3/4 | 19 3/8 | 20 | 0 | ||||
6542 | CEEE | 2500 | 3.5000 | 3.2500 | 3.7500 | 0 | ||||
6543 | CEF | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 11/16 | 5 | 400 | |
6544 | CEF.A | 0 | 0 | |||||||
6545 | CEFC | 100 | 27.2500 | 0 | ||||||
6546 | CEFR | 0 | 0 | |||||||
6547 | CEFT | 600 | 27 | 27 1/2 | 27 1/2 | 26 1/2 | 27 | 27 1/2 | 260900 | |
6548 | CEFXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.29 | 5.43 | 161 | |
6549 | CEGCX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
6550 | CEGE | 1000 | 6 3/4 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 24100 | |
6551 | CEGR | 0 | 69.0000 | 135.0000 | 0 | |||||
6552 | CEI | 800 | 41 1/4 | 40 1/2 | 41 | 0 | ||||
6553 | CEIBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
6554 | CEIC | 0 | 0 | |||||||
6555 | CEICX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
6556 | CEID | 0 | 0 | |||||||
6557 | CEIFX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
6558 | CEIL | 0 | 0 | |||||||
6559 | CEIN | 0 | 0 | |||||||
6560 | CEKR | 100 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
6561 | CEL/D | 1500 | 7 3/8 | 6 1/4 | 6 3/4 | 0 | ||||
6562 | CELB | 0 | 0 | |||||||
6563 | CELC | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6564 | CELG | 200 | 8 3/4 | 8 7/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 | 67200 | |
6565 | CELI | 1700 | 5 7/32 | 6 7/8 | 7 1/8 | 2622600 | ||||
6566 | CELIW | 3000 | 3/16 | 9/32 | 5/16 | 292000 | ||||
6567 | CELL | 30000 | 27 | 27 1/8 | 27 7/8 | 27 | 27 | 27 1/8 | 175400 | |
6568 | CELP | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6569 | CELS | 2200 | 28 3/8 | 28 7/8 | 28 7/8 | 28 3/8 | 28 3/8 | 28 3/4 | 23700 | |
6570 | CELT | 1000 | 3 | 0 | ||||||
6571 | CELX | 700 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.4687 | 0.6875 | 1000 | |
6572 | CEM | 0 | 0 | |||||||
6573 | CEMC | 0 | 0 | |||||||
6574 | CEMG | 0 | 0 | |||||||
6575 | CEMGY | 0 | 0 | |||||||
6576 | CEMT | 0 | 0 | |||||||
6577 | CEMX | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 300 | |
6578 | CEN | 800 | 52 3/8 | 51 5/8 | 52 | 0 | ||||
6579 | CENC | 1000 | 0.3750 | 0.3125 | 1.2500 | 0 | ||||
6580 | CEND | 0 | 0 | |||||||
6581 | CENF | 600 | 26 | 26 1/2 | 27 1/4 | 26 | 26 | 26 3/4 | 6700 | |
6582 | CENI | 400 | 23 3/8 | 24 1/2 | 24 1/2 | 23 3/8 | 23 | 24 1/2 | 500 | |
6583 | CENN | 0 | 0 | |||||||
6584 | CENP | 0 | 0 | |||||||
6585 | CENR | 0 | 0 | |||||||
6586 | CENS | 0 | 0 | |||||||
6587 | CENSX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 2000 | |
6588 | CENT | 500 | 24 | 23 3/8 | 24 1/8 | 23 3/8 | 23 5/8 | 23 3/4 | 163300 | |
6589 | CENX | 500 | 12 3/4 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 13 | 14900 | |
6590 | CENXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.92 | 2.90 | 15509 | |
6591 | CENY | 0 | 0 | |||||||
6592 | CENp | 123900 | 99 3/32 | 0 | ||||||
6593 | CEON | 200 | 3 1/4 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 63600 | |
6594 | CEOP | 0 | 0 | |||||||
6595 | CEOPL | 0 | 0 | |||||||
6596 | CEOPO | 0 | 0 | |||||||
6597 | CEOPP | 0 | 0 | |||||||
6598 | CEPA | 1000 | 0.0075 | 0 | ||||||
6599 | CEPH | 5000 | 22 3/4 | 23 3/4 | 23 3/4 | 22 1/2 | 22 5/8 | 22 3/4 | 494600 | |
6600 | CEPO | 0 | 0 | |||||||
6601 | CEPOH | 100 | 51.5000 | 0 | ||||||
6602 | CEPON | 400 | 99.8750 | 99.8750 | 99.8750 | 99.8750 | 400 | |||
6603 | CEPOO | 100 | 59.6000 | 0 | ||||||
6604 | CER | 100 | 36 3/4 | 36 3/8 | 36 7/8 | 0 | ||||
6605 | CERB | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/2 | 500 | |
6606 | CERBB | 300 | 6.7500 | 6.2500 | 9.2500 | 0 | ||||
6607 | CERC | 0 | 0 | |||||||
6608 | CERN | 600 | 13 1/8 | 13 1/4 | 13 5/8 | 12 3/4 | 12 3/4 | 13 1/4 | 212800 | |
6609 | CERO | 0 | 0 | |||||||
6610 | CERS | 0 | 0 | |||||||
6611 | CERT | 0 | 0 | |||||||
6612 | CERp | 100 | 61 | 0 | ||||||
6613 | CES | 1100 | 22 3/4 | 23 | 23 | 22 3/4 | 1500 | |||
6614 | CESH | 1000 | 1 | 1 5/32 | 1 5/32 | 15/16 | 29/32 | 1 | 96700 | |
6615 | CESR | 400 | 11.0000 | 10.1250 | 11.1250 | 0 | ||||
6616 | CESW | 0 | 0 | |||||||
6617 | CESY | 300 | 0.0001 | 0 | ||||||
6618 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6619 | CET | 200 | 24 5/8 | 0 | ||||||
6620 | CETC | 1000 | 5.3750 | 0 | ||||||
6621 | CETF | 0 | 0 | |||||||
6622 | CETP | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6623 | CETV | 1600 | 28 1/4 | 28 | 28 3/4 | 28 | 28 | 28 3/4 | 9100 | |
6624 | CETXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.76 | 2.65 | 1212 | |
6625 | CETpD | 800 | 65 | 69 | 78 | 0 | ||||
6626 | CEUS | 700 | 10 1/16 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 68400 | |
6627 | CEVT | 300 | 41.0000 | 0 | ||||||
6628 | CEVW | 0 | 0 | |||||||
6629 | CEVWF | 0 | 0 | |||||||
6630 | CEX | 0 | 392.85 | 392.87 | 393.73 | 391.23 | 392.10 | 393.27 | 0 | |
6631 | CEXC | 0 | 0 | |||||||
6632 | CEXG | 0 | 0 | |||||||
6633 | CEXIX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
6634 | CEXP | 5000 | 35 | 35 1/2 | 35 7/8 | 34 3/4 | 34 7/8 | 35 | 483500 | |
6635 | CEXY | 2000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
6636 | CF | 200 | 60 3/8 | 60 1/4 | 60 7/8 | 0 | ||||
6637 | CFA | 0 | 397.01 | 0 | ||||||
6638 | CFAC | 200 | 20 | 20 1/4 | 20 1/2 | 19 1/2 | 19 1/2 | 20 | 21400 | |
6639 | CFAGX | 0 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 29.14 | 0 | |
6640 | CFAX | 0 | 0 | |||||||
6641 | CFB | 100 | 43 3/4 | 43 1/4 | 43 5/8 | 0 | ||||
6642 | CFBA | 300 | 19.0000 | 0 | ||||||
6643 | CFBAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
6644 | CFBC | 2100 | 23.2500 | 0 | ||||||
6645 | CFBDX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
6646 | CFBH | 0 | 0 | |||||||
6647 | CFBI | 200 | 29 3/4 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 1/4 | 6800 | |
6648 | CFBLX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 24.79 | 0 | |
6649 | CFBN | 200 | 19 5/8 | 0 | ||||||
6650 | CFBNX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 19.59 | 0 | |
6651 | CFBO | 0 | 0 | |||||||
6652 | CFBS | 100 | 24 1/4 | 24 5/16 | 24 1/2 | 24 | 24 | 24 1/2 | 34800 | |
6653 | CFBW | 0 | 0 | |||||||
6654 | CFBX | 10000 | 24 3/8 | 24 1/2 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 32600 | |
6655 | CFBXZ | 400 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 38 1/4 | 800 | |
6656 | CFC | 500 | 6 7/8 | 6 3/4 | 7 | 0 | ||||
6657 | CFCAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
6658 | CFCC | 6300 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6659 | CFCI | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 3/32 | 11 1/2 | 12 1/4 | 1600 | |
6660 | CFCM | 200 | 6 13/16 | 7 | 7 | 6 13/16 | 6 3/8 | 7 | 1700 | |
6661 | CFCP | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/4 | 20 1/2 | 1000 | |
6662 | CFCX | 300 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 49600 | |
6663 | CFCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.87 | 5.00 | 5509 | |
6664 | CFDAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
6665 | CFDXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.82 | 2.83 | 2093 | |
6666 | CFE | 0 | 0 | |||||||
6667 | CFEAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
6668 | CFEQX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 16.19 | 0 | |
6669 | CFET | 0 | 0 | |||||||
6670 | CFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
6671 | CFFC | 200 | 21 1/2 | 20 1/2 | 22 1/2 | 0 | ||||
6672 | CFFE | 2000 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
6673 | CFFIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.29 | 0 | |
6674 | CFFR | 10000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6675 | CFGAX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 16.11 | 0 | |
6676 | CFGBX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
6677 | CFGI | 1200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 5/8 | 1300 | |
6678 | CFGIW | 5000 | 3/4 | 3/4 | 1 | 0 | ||||
6679 | CFGL | 0 | 0 | |||||||
6680 | CFGP | 0 | 0 | |||||||
6681 | CFGRX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 30.01 | 0 | |
6682 | CFHC | 300 | 23 3/4 | 23 1/2 | 24 | 0 | ||||
6683 | CFHO | 0 | 0 | |||||||
6684 | CFI | 0 | 0 | |||||||
6685 | CFIAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.58 | 0 | |
6686 | CFIB | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
6687 | CFIC | 1300 | 13 | 13 | 13 1/4 | 0 | ||||
6688 | CFICX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 17.29 | 0 | |
6689 | CFIEX | 0 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 22.01 | 0 | |
6690 | CFIFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 | |
6691 | CFIGX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
6692 | CFIMX | 0 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0 | |
6693 | CFIN | 200 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
6694 | CFINP | 300 | 8 1/2 | 8 1/4 | 9 1/2 | 0 | ||||
6695 | CFISX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
6696 | CFIX | 7000 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
6697 | CFK | 700 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 1500 | |||
6698 | CFKI | 0 | 0 | |||||||
6699 | CFL | 200 | 47 1/4 | 48 1/8 | 48 1/8 | 47 1/8 | 46 7/8 | 47 3/8 | 23400 | |
6700 | CFLAX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.79 | 0 | |
6701 | CFLBX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | |
6702 | CFLL | 0 | 0 | |||||||
6703 | CFLM | 0 | 0 | |||||||
6704 | CFLN | 0 | 0 | |||||||
6705 | CFLO | 4000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 10500 | |
6706 | CFLR | 0 | 0 | |||||||
6707 | CFLS | 0 | 0 | |||||||
6708 | CFLT | 0 | 0 | |||||||
6709 | CFLU | 0 | 0 | |||||||
6710 | CFM | 0 | 0 | |||||||
6711 | CFMFF | 1000 | 9.1875 | 0 | ||||||
6712 | CFMI | 0 | 0 | |||||||
6713 | CFMIQ | 0 | 0 | |||||||
6714 | CFMT | 4000 | 9 | 10 | 10 | 9 | 9 | 9 1/4 | 58400 | |
6715 | CFMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.90 | 2.91 | 1853 | |
6716 | CFN | 2000 | 34 5/8 | 0 | ||||||
6717 | CFNC | 0 | 0 | |||||||
6718 | CFNE | 74900 | 0.0010 | 0 | ||||||
6719 | CFNJ | 0 | 0 | |||||||
6720 | CFNR | 0 | 0 | |||||||
6721 | CFNTX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
6722 | CFOM | 0 | 0 | |||||||
6723 | CFON | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 16700 | |
6724 | CFPI | 1000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
6725 | CFPO | 0 | 0 | |||||||
6726 | CFPOF | 0 | 0 | |||||||
6727 | CFR | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 300 | |
6728 | CFRA | 0 | 0 | |||||||
6729 | CFRAY | 0 | 1.3300 | 1.3300 | 1.3600 | 0 | ||||
6730 | CFRE | 200 | 15.7500 | 0 | ||||||
6731 | CFRL | 0 | 0 | |||||||
6732 | CFRM | 300 | 41.2500 | 0 | ||||||
6733 | CFRS | 0 | 0 | |||||||
6734 | CFS | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 500 | |
6735 | CFSAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 | |
6736 | CFSB | 1000 | 18 1/8 | 19 | 19 | 18 | 18 | 19 | 1400 | |
6737 | CFSI | 2600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 2600 | |
6738 | CFSOX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
6739 | CFSTX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 19.02 | 0 | |
6740 | CFTP | 1000 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 3700 | |
6741 | CFTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.96 | 2.96 | 4879 | |
6742 | CFUR | 600 | 4.8125 | 0 | ||||||
6743 | CFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
6744 | CFVAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 | |
6745 | CFVIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.26 | 0 | |
6746 | CFWC | 400 | 22 11/16 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 23 1/4 | 1700 | |
6747 | CFX | 100 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/8 | 14 1/2 | 800 | |
6748 | CFXC | 0 | 0 | |||||||
6749 | CFXIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
6750 | CFXO | 0 | 0 | |||||||
6751 | CFXS | 0 | 0 | |||||||
6752 | CFY | 0 | 0 | |||||||
6753 | CG | 500 | 60 7/8 | 60 3/4 | 60 7/8 | 60 3/4 | 60 5/8 | 61 | 800 | |
6754 | CGA | 300 | 5 15/16 | 0 | ||||||
6755 | CGAM | 500 | 0.6250 | 0.1875 | 0.6250 | 0 | ||||
6756 | CGAR | 400 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6757 | CGAS | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
6758 | CGAX | 0 | 0 | |||||||
6759 | CGBIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
6760 | CGBTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
6761 | CGC | 300 | 16 1/8 | 15 3/4 | 16 5/8 | 0 | ||||
6762 | CGCO | 400 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
6763 | CGCP | 200 | 12 1/2 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 4300 | |
6764 | CGCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.16 | 5.30 | 325 | |
6765 | CGEN | 300 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 16300 | |
6766 | CGES | 100 | 22 3/4 | 22 1/4 | 23 | 22 1/4 | 22 | 23 | 2500 | |
6767 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6768 | CGFIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
6769 | CGFLX | 0 | 13.60 | 13.60 | 14.39 | 0 | ||||
6770 | CGFV | 0 | 0 | |||||||
6771 | CGG | 0 | 0 | |||||||
6772 | CGGI | 2300 | 16 3/4 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 24400 | |
6773 | CGGpT | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 15900 | |||
6774 | CGH | 0 | 0 | |||||||
6775 | CGI | 700 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 900 | |||
6776 | CGII | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
6777 | CGIIC | 0 | 0 | |||||||
6778 | CGINX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 19.79 | 0 | |
6779 | CGIO | 0 | 0 | |||||||
6780 | CGIP | 0 | 0 | |||||||
6781 | CGIR | 0 | 0 | |||||||
6782 | CGIX | 500 | 8 1/2 | 7 5/8 | 8 1/2 | 7 5/8 | 7 7/8 | 8 1/2 | 18000 | |
6783 | CGL | 0 | 0 | |||||||
6784 | CGL.A | 0 | 0 | |||||||
6785 | CGL/A | 700 | 14 5/8 | 0 | ||||||
6786 | CGLA | 0 | 0 | |||||||
6787 | CGLB | 5000 | 0.9687 | 1.0625 | 1.0625 | 0.9687 | 0.9687 | 1.0312 | 25500 | |
6788 | CGLD | 0 | 0 | |||||||
6789 | CGLDF | 0 | 2.5200 | 0 | ||||||
6790 | CGM | 500 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
6791 | CGMAX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
6792 | CGME | 100 | 4.2500 | 3.7500 | 4.6250 | 0 | ||||
6793 | CGMM | 0 | 0 | |||||||
6794 | CGMRX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
6795 | CGMS | 0 | 0 | |||||||
6796 | CGMT | 0 | 0 | |||||||
6797 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6798 | CGMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.74 | 4.87 | 5089 | |
6799 | CGN | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 200 | |||
6800 | CGNE | 3000 | 5 1/8 | 5 3/8 | 5 9/16 | 4 15/16 | 5 | 5 1/8 | 283100 | |
6801 | CGNX | 1500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 198600 | |
6802 | CGO | 0 | 0 | |||||||
6803 | CGOGX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.48 | 0 | |
6804 | CGP | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 44 1/2 | 45 1/8 | 100 | |
6805 | CGPA | 0 | 0 | |||||||
6806 | CGPB | 0 | 0 | |||||||
6807 | CGPC | 0 | 0 | |||||||
6808 | CGPE | 0 | 0 | |||||||
6809 | CGPG | 0 | 0 | |||||||
6810 | CGPH | 0 | 0 | |||||||
6811 | CGPI | 500 | 10 3/4 | 11 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 4900 | |
6812 | CGPL | 0 | 0 | |||||||
6813 | CGPM | 0 | 0 | |||||||
6814 | CGPN | 0 | 0 | |||||||
6815 | CGPO | 0 | 0 | |||||||
6816 | CGPT | 0 | 0 | |||||||
6817 | CGPpA | 1000 | 149 1/2 | 160 | 164 | 0 | ||||
6818 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6819 | CGPpH | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
6820 | CGR | 100 | 11 | 10 3/8 | 10 7/8 | 0 | ||||
6821 | CGRBX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | |
6822 | CGRF | 0 | 0 | |||||||
6823 | CGRFX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
6824 | CGRM | 1000 | 14 | 14 5/8 | 14 5/8 | 14 | 13 7/8 | 14 3/8 | 25600 | |
6825 | CGRO | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/8 | 17300 | |
6826 | CGRP | 0 | 0 | |||||||
6827 | CGRV | 0 | 0 | |||||||
6828 | CGRWX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 20.89 | 0 | |
6829 | CGRZ | 1000 | 27.2500 | 0 | ||||||
6830 | CGS | 800 | 5 1/8 | 0 | ||||||
6831 | CGS.A | 0 | 0 | |||||||
6832 | CGSC | 3000 | 0.0200 | 0 | ||||||
6833 | CGSFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
6834 | CGSI | 0 | 0 | |||||||
6835 | CGSM | 0 | 0 | |||||||
6836 | CGSMY | 0 | 0 | |||||||
6837 | CGSRA | 0 | 0 | |||||||
6838 | CGSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.43 | 4.46 | 4938 | |
6839 | CGTC | 2000 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
6840 | CGTH | 0 | 0 | |||||||
6841 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6842 | CGUAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.60 | 0 | |
6843 | CGUL | 1000 | 15/16 | 15/16 | 1 | 15/16 | 7/8 | 31/32 | 29300 | |
6844 | CGVIX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
6845 | CGVTX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.92 | 0 | |
6846 | CGW | 500 | 24 1/2 | 20 7/8 | 21 1/2 | 0 | ||||
6847 | CGWM | 0 | 0 | |||||||
6848 | CGWT | 0 | 0 | |||||||
6849 | CGXX | 0 | 0 | |||||||
6850 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6851 | CGZ | 0 | 0 | |||||||
6852 | CH | 500 | 23 | 22 3/4 | 23 1/8 | 0 | ||||
6853 | CHA | 100 | 43 5/8 | 42 3/4 | 43 1/4 | 0 | ||||
6854 | CHAA | 0 | 0 | |||||||
6855 | CHAAX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
6856 | CHAC | 0 | 0 | |||||||
6857 | CHAE | 0 | 0 | |||||||
6858 | CHAG | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.8750 | 1500 | |
6859 | CHAH | 0 | 0 | |||||||
6860 | CHAHP | 0 | 0 | |||||||
6861 | CHAI | 300 | 6 1/4 | 6 3/8 | 6 9/16 | 6 1/8 | 6 1/4 | 6 1/2 | 21100 | |
6862 | CHAIU | 200 | 9 1/2 | 8 1/2 | 12 1/2 | 0 | ||||
6863 | CHAIW | 1000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 5/8 | 2900 | |
6864 | CHAIZ | 1500 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/16 | 1 7/16 | 3000 | |
6865 | CHAL | 0 | 0 | |||||||
6866 | CHAN | 0 | 0 | |||||||
6867 | CHANF | 3000 | 6 | 6 | 6 3/8 | 0 | ||||
6868 | CHAP | 7000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1000 | 0.1300 | 43400 | |
6869 | CHAR | 5000 | 1 7/32 | 1 13/32 | 1 13/32 | 1 7/32 | 1 7/32 | 1 1/4 | 49900 | |
6870 | CHAS | 400 | 14.6250 | 0 | ||||||
6871 | CHAT | 2000 | 2 1/2 | 2 5/8 | 2 11/16 | 2 15/32 | 2 15/32 | 2 9/16 | 223100 | |
6872 | CHAV | 0 | 0 | |||||||
6873 | CHAW | 9000 | 0.5000 | 0.3750 | 0.8750 | 0 | ||||
6874 | CHAZ | 0 | 0 | |||||||
6875 | CHB | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 1/4 | 100 | |
6876 | CHBA | 0 | 0 | |||||||
6877 | CHBB | 0 | 0 | |||||||
6878 | CHBC | 0 | 0 | |||||||
6879 | CHBE | 0 | 0 | |||||||
6880 | CHBI | 200 | 12.0000 | 11.2500 | 13.7500 | 0 | ||||
6881 | CHBL | 0 | 0 | |||||||
6882 | CHBN | 0 | 0 | |||||||
6883 | CHBR | 0 | 0 | |||||||
6884 | CHBV | 0 | 0 | |||||||
6885 | CHBW | 0 | 0 | |||||||
6886 | CHBX | 0 | 0 | |||||||
6887 | CHBY | 0 | 0 | |||||||
6888 | CHBw | 0 | 20 | 21 | 0 | |||||
6889 | CHC | 1000 | 9 | 0 | ||||||
6890 | CHCA | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 8700 | |
6891 | CHCBX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 | |
6892 | CHCC | 0 | 0 | |||||||
6893 | CHCG | 0 | 0 | |||||||
6894 | CHCL | 300 | 0.7500 | 0.5625 | 0.7500 | 0 | ||||
6895 | CHCLX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.37 | 0 | |
6896 | CHCO | 500 | 23 1/16 | 23 3/4 | 24 3/4 | 23 | 23 | 24 3/4 | 1800 | |
6897 | CHCR | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
6898 | CHCS | 500 | 6 7/8 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 6800 | |
6899 | CHCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.82 | 4.96 | 1297 | |
6900 | CHD | 1000 | 21 1/2 | 20 3/4 | 21 1/2 | 0 | ||||
6901 | CHDC | 0 | 0 | |||||||
6902 | CHDI | 0 | 0 | |||||||
6903 | CHDL | 0 | 0 | |||||||
6904 | CHDN | 100 | 36 1/2 | 36 1/2 | 37 | 36 1/2 | 36 1/2 | 39 | 200 | |
6905 | CHDV | 0 | 0 | |||||||
6906 | CHDVF | 0 | 0 | |||||||
6907 | CHDX | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 | 3 1/2 | 2000 | |
6908 | CHDXU | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 1/2 | 6 1/4 | 6000 | |
6909 | CHDXW | 4500 | 1 13/16 | 1 | 2 | 0 | ||||
6910 | CHDXZ | 500 | 29/32 | 1/2 | 7/8 | 0 | ||||
6911 | CHDZ | 0 | 0 | |||||||
6912 | CHE | 300 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 | 38 5/8 | 300 | |
6913 | CHEAX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.67 | 0 | |
6914 | CHEE | 0 | 0 | |||||||
6915 | CHEF | 5000 | 3/8 | 9/32 | 3/8 | 9/32 | 5/16 | 13/32 | 22800 | |
6916 | CHEI | 0 | 0 | |||||||
6917 | CHEM | 10000 | 5 3/4 | 5 49/64 | 5 7/8 | 5 11/16 | 5 5/8 | 5 7/8 | 29100 | |
6918 | CHEO | 0 | 0 | |||||||
6919 | CHER | 0 | 0 | |||||||
6920 | CHERA | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 1300 | |
6921 | CHERB | 300 | 10 1/4 | 10 1/4 | 11 | 0 | ||||
6922 | CHES | 50000 | 0.0100 | 0.0150 | 0.0150 | 0.0075 | 0.0075 | 0.0125 | 259500 | |
6923 | CHESX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
6924 | CHEU | 0 | 0 | |||||||
6925 | CHEUY | 0 | 8.0000 | 7.9000 | 8.0900 | 0 | ||||
6926 | CHEX | 2000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.0000 | 9000 | |
6927 | CHEYX | 0 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | |
6928 | CHEZ | 2900 | 5 9/32 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 24200 | |
6929 | CHF | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 3000 | |
6930 | CHFB | 2000 | 5 | 5 | 5 1/4 | 0 | ||||
6931 | CHFC | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 35 1/2 | 37 3/4 | 800 | |
6932 | CHFR | 0 | 0 | |||||||
6933 | CHFT | 0 | 0 | |||||||
6934 | CHGC | 0 | 0 | |||||||
6935 | CHGCF | 0 | 0 | |||||||
6936 | CHGE | 0 | 0 | |||||||
6937 | CHGEH | 0 | 0 | |||||||
6938 | CHGEL | 100 | 64.0000 | 0 | ||||||
6939 | CHGEM | 200 | 61.7500 | 0 | ||||||
6940 | CHGEN | 100 | 58.2500 | 0 | ||||||
6941 | CHGEZ | 100 | 56.0000 | 0 | ||||||
6942 | CHGIX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 21.96 | 0 | |
6943 | CHGN | 0 | 0 | |||||||
6944 | CHGNF | 100 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 | 10500 | |
6945 | CHGO | 700 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 95600 | |
6946 | CHGOW | 2500 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 20400 | |
6947 | CHGXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.70 | 4.81 | 421 | |
6948 | CHHw | 0 | 16 1/8 | 16 5/8 | 0 | |||||
6949 | CHI | 300 | 7/8 | 0 | ||||||
6950 | CHIC | 0 | 0 | |||||||
6951 | CHIGX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
6952 | CHIK | 1000 | 9 15/16 | 9 7/8 | 9 15/16 | 9 7/8 | 9 3/4 | 10 1/2 | 2000 | |
6953 | CHINX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
6954 | CHIO | 0 | 0 | |||||||
6955 | CHIP | 20000 | 0.3200 | 0.2800 | 0.3200 | 0.2800 | 0.2800 | 0.3200 | 44200 | |
6956 | CHIR | 6700 | 19 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/8 | 354000 | |
6957 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
6958 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
6959 | CHK | 200 | 56 | 56 7/8 | 56 7/8 | 56 | 55 1/8 | 55 3/4 | 2000 | |
6960 | CHKA | 0 | 0 | |||||||
6961 | CHKC | 0 | 0 | |||||||
6962 | CHKE | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 4600 | |
6963 | CHKK | 0 | 0 | |||||||
6964 | CHKM | 0 | 0 | |||||||
6965 | CHKN | 0 | 0 | |||||||
6966 | CHKP | 0 | 0 | |||||||
6967 | CHKPF | 100 | 27 3/8 | 29 7/8 | 30 1/8 | 26 3/4 | 27 3/8 | 27 3/4 | 236600 | |
6968 | CHKR | 1000 | 15/16 | 7/8 | 15/16 | 13/16 | 13/16 | 15/16 | 159600 | |
6969 | CHKS | 0 | 0 | |||||||
6970 | CHKT | 0 | 0 | |||||||
6971 | CHKX | 0 | 0 | |||||||
6972 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
6973 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
6974 | CHLB | 0 | 0 | |||||||
6975 | CHLC | 0 | 0 | |||||||
6976 | CHLD | 2000 | 7/16 | 33/64 | 33/64 | 9/32 | 13/32 | 15/32 | 70000 | |
6977 | CHLDW | 2500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 5/16 | 6000 | |
6978 | CHLG | 0 | 0 | |||||||
6979 | CHLI | 10000 | 0.3750 | 0 | ||||||
6980 | CHLM | 0 | 0 | |||||||
6981 | CHLN | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 1900 | |
6982 | CHLP | 0 | 0 | |||||||
6983 | CHLR | 10000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
6984 | CHLT | 0 | 0 | |||||||
6985 | CHLU | 0 | 0 | |||||||
6986 | CHLV | 0 | 0 | |||||||
6987 | CHLW | 0 | 0 | |||||||
6988 | CHLWY | 0 | 4.7200 | 4.7100 | 4.8500 | 0 | ||||
6989 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
6990 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
6991 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
6992 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
6993 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
6994 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
6995 | CHM | 2000 | 1 7/8 | 1 5/8 | 2 1/8 | 0 | ||||
6996 | CHMD | 1000 | 13 3/8 | 14 1/2 | 14 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 154900 | |
6997 | CHMG | 500 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | 33.2500 | 35.0000 | 1500 | |
6998 | CHML | 500 | 32 1/4 | 32 1/2 | 33 | 32 1/4 | 32 1/4 | 32 1/2 | 124800 | |
6999 | CHMN | 500 | 0.7500 | 0 | ||||||
7000 | CHMO | 0 | 0 | |||||||
7001 | CHMP | 300 | 18 1/2 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/2 | 5900 | |
7002 | CHN | 400 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 7/8 | 700 | |
7003 | CHNA | 1000 | 4 3/8 | 4 7/8 | 5 | 4 7/32 | 4 1/4 | 4 3/8 | 365900 | |
7004 | CHNAD | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 0 | ||||
7005 | CHNC | 0 | 0 | |||||||
7006 | CHNCF | 0 | 0 | |||||||
7007 | CHNDX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
7008 | CHNF | 0 | 0 | |||||||
7009 | CHNI | 0 | 0 | |||||||
7010 | CHNL | 100 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 2300 | |
7011 | CHNTX | 0 | 228.54 | 228.54 | 228.54 | 228.54 | 228.54 | 228.54 | 0 | |
7012 | CHO | 12000 | 17 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
7013 | CHOC | 0 | 0 | |||||||
7014 | CHOE | 0 | 0 | |||||||
7015 | CHOF | 0 | 0 | |||||||
7016 | CHOG | 0 | 0 | |||||||
7017 | CHOI | 0 | 0 | |||||||
7018 | CHOR | 1400 | 50.5000 | 0 | ||||||
7019 | CHOT | 0 | 0 | |||||||
7020 | CHOX | 0 | 0 | |||||||
7021 | CHOY | 0 | 0 | |||||||
7022 | CHOZ | 0 | 0 | |||||||
7023 | CHP | 7000 | 29 1/8 | 0 | ||||||
7024 | CHPC | 0 | 0 | |||||||
7025 | CHPM | 0 | 0 | |||||||
7026 | CHPMF | 3000 | 0.1300 | 0 | ||||||
7027 | CHPP | 800 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
7028 | CHPS | 300 | 19 1/2 | 18 | 19 3/4 | 17 3/4 | 19 1/2 | 19 3/4 | 1147500 | |
7029 | CHR | 200 | 23 1/2 | 22 7/8 | 23 7/8 | 0 | ||||
7030 | CHRB | 500 | 11/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 175900 | |
7031 | CHREX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
7032 | CHRG | 0 | 0 | |||||||
7033 | CHRH | 0 | 0 | |||||||
7034 | CHRHY | 0 | 8.2500 | 0 | ||||||
7035 | CHRI | 200 | 28 | 27 1/2 | 28 | 27 1/4 | 27 1/4 | 28 | 2700 | |
7036 | CHRS | 1800 | 4 13/16 | 5 1/16 | 5 1/16 | 4 3/4 | 4 3/4 | 4 15/16 | 1074500 | |
7037 | CHRT | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 200 | |
7038 | CHRU | 0 | 0 | |||||||
7039 | CHRX | 2000 | 11 3/4 | 11 1/2 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 45300 | |
7040 | CHRZ | 200 | 25 1/4 | 25 1/2 | 26 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 139200 | |
7041 | CHS | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 3 | 1000 | |
7042 | CHSC | 0 | 0 | |||||||
7043 | CHSCX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
7044 | CHSE | 2500 | 12 5/8 | 12 5/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 32200 | |
7045 | CHSIX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
7046 | CHSK | 0 | 0 | |||||||
7047 | CHSPX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
7048 | CHT | 3200 | 5 1/4 | 4 7/8 | 5 3/8 | 0 | ||||
7049 | CHTAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
7050 | CHTBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
7051 | CHTC | 0 | 0 | |||||||
7052 | CHTD | 5900 | 4.1250 | 3.8750 | 4.1250 | 0 | ||||
7053 | CHTE | 0 | 0 | |||||||
7054 | CHTFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.93 | 0 | |
7055 | CHTIX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
7056 | CHTK | 0 | 0 | |||||||
7057 | CHTL | 5000 | 4 1/4 | 4 3/16 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 122100 | |
7058 | CHTM | 0 | 0 | |||||||
7059 | CHTOX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 18.01 | 0 | |
7060 | CHTP | 500 | 2.0000 | 1.5000 | 2.2500 | 0 | ||||
7061 | CHTR | 100 | 24 | 23 3/4 | 24 | 23 1/4 | 23 1/4 | 24 | 54500 | |
7062 | CHTRX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.89 | 0 | |
7063 | CHTT | 500 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 1300 | |
7064 | CHTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.85 | 2.86 | 714 | |
7065 | CHU | 0 | 0 | |||||||
7066 | CHUR | 12500 | 0.0900 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.1000 | 35100 | |
7067 | CHUSX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
7068 | CHUX | 2000 | 10 1/4 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 145300 | |
7069 | CHV | 100 | 67 7/8 | 67 1/4 | 67 7/8 | 66 3/4 | 67 7/8 | 68 1/4 | 10900 | |
7070 | CHVA | 0 | 0 | |||||||
7071 | CHVB | 0 | 0 | |||||||
7072 | CHVC | 0 | 0 | |||||||
7073 | CHVD | 0 | 0 | |||||||
7074 | CHVE | 0 | 0 | |||||||
7075 | CHVG | 0 | 0 | |||||||
7076 | CHVH | 0 | 0 | |||||||
7077 | CHVI | 0 | 0 | |||||||
7078 | CHVK | 0 | 0 | |||||||
7079 | CHVL | 0 | 0 | |||||||
7080 | CHVM | 0 | 0 | |||||||
7081 | CHVN | 0 | 0 | |||||||
7082 | CHVO | 0 | 0 | |||||||
7083 | CHVP | 0 | 0 | |||||||
7084 | CHVR | 0 | 0 | |||||||
7085 | CHVS | 0 | 0 | |||||||
7086 | CHVT | 0 | 0 | |||||||
7087 | CHVV | 0 | 0 | |||||||
7088 | CHVW | 0 | 0 | |||||||
7089 | CHVX | 0 | 0 | |||||||
7090 | CHVY | 0 | 0 | |||||||
7091 | CHVZ | 0 | 0 | |||||||
7092 | CHWK | 0 | 0 | |||||||
7093 | CHX | 100 | 8 1/8 | 7 3/4 | 8 1/8 | 0 | ||||
7094 | CHXA | 0 | 0 | |||||||
7095 | CHXC | 0 | 0 | |||||||
7096 | CHXH | 0 | 0 | |||||||
7097 | CHXN | 0 | 0 | |||||||
7098 | CHXO | 0 | 0 | |||||||
7099 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7100 | CHYBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 | |
7101 | CHYD | 0 | 0 | |||||||
7102 | CHYN | 5000 | 0.0100 | 0 | ||||||
7103 | CHYO | 0 | 0 | |||||||
7104 | CHYT | 0 | 0 | |||||||
7105 | CHZ | 500 | 36 | 38 1/8 | 38 1/2 | 0 | ||||
7106 | CHZC | 0 | 0 | |||||||
7107 | CHZF | 0 | 0 | |||||||
7108 | CHZI | 0 | 0 | |||||||
7109 | CHZM | 0 | 0 | |||||||
7110 | CHZN | 0 | 0 | |||||||
7111 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7112 | CI | 200 | 127 1/8 | 125 1/4 | 126 1/8 | 0 | ||||
7113 | CIA | 500 | 9 1/8 | 0 | ||||||
7114 | CIAM | 0 | 0 | |||||||
7115 | CIAT | 1000 | 4 | 3 1/4 | 4 | 0 | ||||
7116 | CIB | 1000 | 19 1/2 | 18 3/8 | 19 1/8 | 0 | ||||
7117 | CIBC | 300 | 49 3/4 | 48 3/4 | 49 3/4 | 48 3/4 | 49 1/8 | 49 3/4 | 12600 | |
7118 | CIBH | 0 | 0 | |||||||
7119 | CIBI | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 17600 | |
7120 | CIBKF | 0 | 0 | |||||||
7121 | CIBL | 0 | 0 | |||||||
7122 | CIBN | 100 | 22.5000 | 0 | ||||||
7123 | CIBR | 10000 | 37 1/2 | 37 5/8 | 38 1/4 | 37 | 37 | 37 3/4 | 198100 | |
7124 | CIBS | 1000 | 13.2500 | 12.6250 | 13.2500 | 0 | ||||
7125 | CIC | 300 | 16 1/4 | 0 | ||||||
7126 | CICC | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 11/16 | 1000 | |
7127 | CICG | 2000 | 24.6250 | 27.5000 | 27.5000 | 23.1250 | 23.0000 | 26.0000 | 16500 | |
7128 | CICI | 200 | 5.4375 | 0 | ||||||
7129 | CICS | 500 | 30 1/2 | 31 | 31 | 30 1/2 | 30 1/2 | 31 | 3200 | |
7130 | CID | 500 | 22 1/4 | 22 | 22 3/8 | 0 | ||||
7131 | CIDC | 0 | 0 | |||||||
7132 | CIDE | 0 | 0 | |||||||
7133 | CIDG | 0 | 0 | |||||||
7134 | CIDN | 400 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
7135 | CIDT | 0 | 0 | |||||||
7136 | CIEI | 15200 | 0.0800 | 0.1000 | 0.1400 | 498400 | ||||
7137 | CIF | 900 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 1800 | |
7138 | CIF.A | 0 | 0 | |||||||
7139 | CIF.B | 0 | 0 | |||||||
7140 | CIFAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.14 | 0 | |
7141 | CIFBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
7142 | CIFC | 500 | 14.0000 | 0 | ||||||
7143 | CIFD | 0 | 0 | |||||||
7144 | CIFI | 0 | 0 | |||||||
7145 | CIFIX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
7146 | CIFR | 0 | 0 | |||||||
7147 | CIFS | 0 | 0 | |||||||
7148 | CIG | 1000 | 26 3/4 | 25 3/8 | 27 | 25 3/8 | 26 1/2 | 27 | 1300 | |
7149 | CIGA | 0 | 0 | |||||||
7150 | CIGC | 0 | 0 | |||||||
7151 | CIGCF | 0 | 0 | |||||||
7152 | CIGE | 0 | 0 | |||||||
7153 | CIGG | 0 | 0 | |||||||
7154 | CIGH | 0 | 0 | |||||||
7155 | CIGI | 1500 | 0.3125 | 0.2187 | 0.3437 | 0.2187 | 0.1875 | 0.3125 | 45500 | |
7156 | CIGN | 0 | 0 | |||||||
7157 | CIGNO | 0 | 0 | |||||||
7158 | CIGP | 0 | 0 | |||||||
7159 | CIGR | 800 | 11 1/8 | 10 3/4 | 11 1/8 | 10 5/8 | 10 3/4 | 11 1/8 | 111500 | |
7160 | CIGRW | 200 | 5 1/4 | 5 1/2 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 33100 | |
7161 | CIGY | 0 | 0 | |||||||
7162 | CIGZ | 0 | 0 | |||||||
7163 | CII | 300 | 10 3/8 | 0 | ||||||
7164 | CIII | 1000 | 2.7500 | 1.8750 | 2.7500 | 1.8750 | 1.8750 | 2.7500 | 1500 | |
7165 | CIIR | 0 | 0 | |||||||
7166 | CIIT | 0 | 0 | |||||||
7167 | CILE | 0 | 0 | |||||||
7168 | CILT | 0 | 0 | |||||||
7169 | CILTL | 100 | 67.7500 | 0 | ||||||
7170 | CILTM | 10000 | 99.8500 | 0 | ||||||
7171 | CILTN | 0 | 0 | |||||||
7172 | CIM | 700 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 1800 | |
7173 | CIMA | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/8 | 78900 | |
7174 | CIMC | 0 | 0 | |||||||
7175 | CIMT | 0 | 0 | |||||||
7176 | CIMTF | 1000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 19000 | |
7177 | CIMX | 1000 | 5.0000 | 5.0000 | 5.1250 | 5.0000 | 4.7500 | 5.3750 | 11000 | |
7178 | CIMXX | 0 | 0 | |||||||
7179 | CIN | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/8 | 32 1/2 | 400 | |
7180 | CINA | 0 | 0 | |||||||
7181 | CINB | 0 | 0 | |||||||
7182 | CINC | 10000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
7183 | CIND | 5000 | 25/64 | 3/8 | 13/32 | 0 | ||||
7184 | CINDE | 38000 | 5/32 | 5/16 | 5/16 | 1/8 | 5/32 | 7/32 | 605100 | |
7185 | CINDW | 3600 | 1/64 | 0 | ||||||
7186 | CINDZ | 20000 | 1/64 | 0 | ||||||
7187 | CINE | 300 | 1 3/4 | 1 13/16 | 1 15/16 | 1 23/32 | 1 23/32 | 1 7/8 | 87300 | |
7188 | CINF | 5000 | 56 5/8 | 57 1/4 | 57 1/4 | 56 1/4 | 56 1/4 | 57 | 98500 | |
7189 | CINFG | 50 | 128 | 130 | 130 | 128 | 126 | 130 | 60 | |
7190 | CINFX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
7191 | CINI | 0 | 0 | |||||||
7192 | CINL | 0 | 0 | |||||||
7193 | CINM | 0 | 0 | |||||||
7194 | CINMX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.81 | 0 | |
7195 | CINN | 0 | 0 | |||||||
7196 | CINO | 0 | 0 | |||||||
7197 | CINP | 0 | 0 | |||||||
7198 | CINR | 0 | 0 | |||||||
7199 | CINRF | 10000 | 23 1/4 | 24 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 108400 | |
7200 | CINS | 500 | 10 7/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 4000 | |
7201 | CINT | 0 | 0 | |||||||
7202 | CINWE | 0 | 0 | |||||||
7203 | CINZE | 0 | 0 | |||||||
7204 | CINpA | 100 | 62 1/2 | 0 | ||||||
7205 | CINpB | 100 | 79 3/8 | 0 | ||||||
7206 | CINpG | 50000 | 103 5/8 | 0 | ||||||
7207 | CINpI | 7000 | 106 3/4 | 0 | ||||||
7208 | CIP | 100 | 36 | 36 | 36 | 36 | 35 3/4 | 36 1/4 | 100 | |
7209 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7210 | CIPM | 0 | 0 | |||||||
7211 | CIPN | 0 | 0 | |||||||
7212 | CIPR | 0 | 0 | |||||||
7213 | CIPS | 0 | 0 | |||||||
7214 | CIPSG | 300 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 500 | |||
7215 | CIPSI | 0 | 0 | |||||||
7216 | CIPSM | 100 | 73.0500 | 0 | ||||||
7217 | CIPSN | 300 | 56.0000 | 55.0000 | 56.0000 | 54.2500 | 600 | |||
7218 | CIPSP | 500 | 23.1500 | 0 | ||||||
7219 | CIR | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 7/8 | 400 | |
7220 | CIRA | 0 | 0 | |||||||
7221 | CIRC | 0 | 0 | |||||||
7222 | CIRD | 0 | 0 | |||||||
7223 | CIRH | 0 | 0 | |||||||
7224 | CIRI | 0 | 0 | |||||||
7225 | CIRK | 0 | 0 | |||||||
7226 | CIRL | 0 | 0 | |||||||
7227 | CIRQ | 0 | 0 | |||||||
7228 | CIRQF | 20000 | 25/64 | 7/16 | 7/16 | 25/64 | 11/32 | 7/16 | 40000 | |
7229 | CIRR | 0 | 0 | |||||||
7230 | CIRT | 0 | 0 | |||||||
7231 | CIRV | 0 | 0 | |||||||
7232 | CIRX | 0 | 0 | |||||||
7233 | CIRY | 0 | 0 | |||||||
7234 | CIRZ | 0 | 0 | |||||||
7235 | CIS/B | 500 | 8 1/2 | 0 | ||||||
7236 | CISB | 0 | 0 | |||||||
7237 | CISC | 5000 | 1 27/32 | 1 27/32 | 1 27/32 | 1 27/32 | 1 27/32 | 2 | 10500 | |
7238 | CIST | 3000 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3700 | 3000 | |
7239 | CISV | 0 | 0 | |||||||
7240 | CITA | 100 | 11 3/8 | 11 1/8 | 11 1/2 | 10 7/8 | 10 7/8 | 11 3/8 | 57300 | |
7241 | CITCN | 0 | 0 | |||||||
7242 | CITCO | 7000 | 102.5000 | 0 | ||||||
7243 | CITGS | 400 | 6.2500 | 0 | ||||||
7244 | CITI | 100 | 32.7500 | 32.3750 | 32.7500 | 0 | ||||
7245 | CITN | 400 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 400 | |
7246 | CITQ | 0 | 0 | |||||||
7247 | CITXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.91 | 5.05 | 2461 | |
7248 | CITY | 500 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 4900 | |
7249 | CIU | 0 | 0 | |||||||
7250 | CIVA | 0 | 0 | |||||||
7251 | CIVC | 1500 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 2000 | |
7252 | CIWP | 0 | 0 | |||||||
7253 | CIWPP | 0 | 0 | |||||||
7254 | CIWV | 3000 | 24.3750 | 0 | ||||||
7255 | CIZC | 0 | 0 | |||||||
7256 | CIZCF | 0 | 0 | |||||||
7257 | CJ | 1000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1000 | |||
7258 | CJBCF | 0 | 0.1875 | 0 | ||||||
7259 | CJER | 0 | 0 | |||||||
7260 | CJFC | 1000 | 35 1/8 | 35 | 35 1/8 | 35 | 35 | 35 1/4 | 2000 | |
7261 | CJJ | 0 | 0 | |||||||
7262 | CJV | 0 | 0 | |||||||
7263 | CJY | 0 | 0 | |||||||
7264 | CJZ | 0 | 0 | |||||||
7265 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7266 | CKC | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
7267 | CKCD | 0 | 0 | |||||||
7268 | CKCF | 0 | 0 | |||||||
7269 | CKCI | 0 | 0 | |||||||
7270 | CKCL | 0 | 0 | |||||||
7271 | CKCP | 0 | 0 | |||||||
7272 | CKCX | 0 | 0 | |||||||
7273 | CKDM | 0 | 0 | |||||||
7274 | CKDN | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 10000 | |
7275 | CKE | 200 | 23 7/8 | 23 1/2 | 24 | 0 | ||||
7276 | CKEA | 0 | 0 | |||||||
7277 | CKEE | 0 | 0 | |||||||
7278 | CKEI | 0 | 0 | |||||||
7279 | CKEL | 0 | 0 | |||||||
7280 | CKEN | 0 | 0 | |||||||
7281 | CKEO | 0 | 0 | |||||||
7282 | CKER | 0 | 0 | |||||||
7283 | CKES | 0 | 0 | |||||||
7284 | CKET | 0 | 0 | |||||||
7285 | CKEX | 0 | 0 | |||||||
7286 | CKFB | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 200 | |
7287 | CKFR | 1000 | 20 7/8 | 22 | 22 | 20 5/8 | 20 5/8 | 20 7/8 | 308900 | |
7288 | CKI | 0 | 0 | |||||||
7289 | CKIAX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
7290 | CKIEX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.98 | 0 | |
7291 | CKM | 0 | 0 | |||||||
7292 | CKOR | 1000 | 57 | 59 1/4 | 59 1/4 | 55 3/4 | 56 3/4 | 57 1/2 | 252000 | |
7293 | CKP | 100 | 22 3/8 | 21 3/4 | 22 3/8 | 21 3/4 | 22 3/4 | 23 1/4 | 1600 | |
7294 | CKPA | 0 | 0 | |||||||
7295 | CKPC | 0 | 0 | |||||||
7296 | CKPF | 0 | 0 | |||||||
7297 | CKPI | 0 | 0 | |||||||
7298 | CKPL | 0 | 0 | |||||||
7299 | CKPN | 0 | 0 | |||||||
7300 | CKPR | 0 | 0 | |||||||
7301 | CKPZ | 0 | 0 | |||||||
7302 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7303 | CKR | 400 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 7/8 | 700 | |
7304 | CKRB | 0 | 0 | |||||||
7305 | CKRF | 0 | 0 | |||||||
7306 | CKRI | 0 | 0 | |||||||
7307 | CKRL | 0 | 0 | |||||||
7308 | CKRM | 0 | 0 | |||||||
7309 | CKRN | 0 | 0 | |||||||
7310 | CKRP | 0 | 0 | |||||||
7311 | CKRR | 0 | 0 | |||||||
7312 | CKRS | 0 | 0 | |||||||
7313 | CKRY | 0 | 0 | |||||||
7314 | CKSG | 2000 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 21 5/8 | 8900 | |
7315 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7316 | CKw | 0 | 0 | |||||||
7317 | CL | 100 | 90 | 90 | 90 | 90 | 90 1/4 | 91 | 100 | |
7318 | CLA | 0 | 0 | |||||||
7319 | CLAE | 0 | 0 | |||||||
7320 | CLAR | 0 | 0 | |||||||
7321 | CLAS | 400 | 11 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
7322 | CLAXX | 0 | 0 | |||||||
7323 | CLB | 200 | 21 | 20 7/8 | 21 1/4 | 0 | ||||
7324 | CLBA | 0 | 0 | |||||||
7325 | CLBF | 300 | 32.7500 | 31.7500 | 33.7500 | 0 | ||||
7326 | CLBG | 0 | 0 | |||||||
7327 | CLBGB | 0 | 0 | |||||||
7328 | CLBK | 200 | 16 3/8 | 16 | 16 3/8 | 16 | 16 | 16 3/4 | 700 | |
7329 | CLBMF | 0 | 0 | |||||||
7330 | CLBN | 2000 | 4.7500 | 4.7500 | 5.1250 | 0 | ||||
7331 | CLBT | 0 | 0 | |||||||
7332 | CLBY | 0 | 0 | |||||||
7333 | CLBYF | 0 | 0 | |||||||
7334 | CLC | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/4 | 21 7/8 | 100 | |
7335 | CLCD | 0 | 0 | |||||||
7336 | CLCDF | 100 | 2 7/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 15/32 | 149800 | |
7337 | CLCE | 1300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 1.6250 | 1300 | |
7338 | CLCF | 0 | 0 | |||||||
7339 | CLCI | 3400 | 5 3/16 | 5 1/8 | 5 3/16 | 5 1/8 | 5 1/16 | 5 1/4 | 28900 | |
7340 | CLCL | 40000 | 0.1700 | 0.1600 | 0.2000 | 0 | ||||
7341 | CLCM | 100 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
7342 | CLCN | 0 | 0 | |||||||
7343 | CLCP | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 7/16 | 2 3/8 | 2 5/8 | 13800 | |
7344 | CLCR | 1000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.3750 | 3.6250 | 2000 | |
7345 | CLCX | 400 | 26 1/2 | 28 | 28 | 26 1/2 | 26 1/2 | 28 | 142500 | |
7346 | CLD | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 13800 | |
7347 | CLDB | 300 | 42.6250 | 0 | ||||||
7348 | CLDC | 0 | 0 | |||||||
7349 | CLDD | 0 | 0 | |||||||
7350 | CLDE | 0 | 0 | |||||||
7351 | CLDH | 0 | 0 | |||||||
7352 | CLDN | 1000 | 9 1/4 | 9 3/8 | 9 1/2 | 9 | 9 | 9 3/4 | 60200 | |
7353 | CLDP | 0 | 0 | |||||||
7354 | CLDR | 800 | 39 1/4 | 39 1/2 | 39 1/2 | 39 | 39 1/8 | 39 1/4 | 55100 | |
7355 | CLDS | 0 | 0 | |||||||
7356 | CLDSR | 0 | 0 | |||||||
7357 | CLE | 100 | 18 | 18 1/2 | 18 1/2 | 17 1/2 | 17 3/4 | 18 1/8 | 3500 | |
7358 | CLEA | 2700 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 8100 | |
7359 | CLEB | 1000 | 1/4 | 3/16 | 7/32 | 0 | ||||
7360 | CLEC | 0 | 0 | |||||||
7361 | CLEH | 0 | 0 | |||||||
7362 | CLEK | 0 | 0 | |||||||
7363 | CLEL | 0 | 0 | |||||||
7364 | CLEN | 0 | 0 | |||||||
7365 | CLEO | 0 | 0 | |||||||
7366 | CLER | 3000 | 0.0200 | 0 | ||||||
7367 | CLES | 0 | 0 | |||||||
7368 | CLET | 0 | 0 | |||||||
7369 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7370 | CLF | 10000 | 36 1/8 | 39 5/8 | 40 | 0 | ||||
7371 | CLFA | 0 | 0 | |||||||
7372 | CLFC | 200 | 13.7500 | 13.2500 | 14.0000 | 0 | ||||
7373 | CLFD | 100 | 36.0000 | 0 | ||||||
7374 | CLFE | 0 | 0 | |||||||
7375 | CLFF | 0 | 0 | |||||||
7376 | CLFFF | 0 | 0 | |||||||
7377 | CLFI | 0 | 0 | |||||||
7378 | CLFL | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7379 | CLFM | 0 | 0 | |||||||
7380 | CLFR | 0 | 0 | |||||||
7381 | CLFRY | 0 | 0 | |||||||
7382 | CLFS | 0 | 0 | |||||||
7383 | CLFT | 0 | 0 | |||||||
7384 | CLFW | 0 | 0 | |||||||
7385 | CLFY | 1000 | 45 3/4 | 45 3/8 | 46 | 44 1/2 | 45 1/4 | 45 3/4 | 315800 | |
7386 | CLGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.50 | 4.57 | 3631 | |
7387 | CLGY | 400 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 19700 | |
7388 | CLGYW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/2 | 4000 | |
7389 | CLH | 0 | 0 | |||||||
7390 | CLHB | 2000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/16 | 3 3/16 | 11500 | |
7391 | CLHH | 1400 | 1.0000 | 0.8750 | 2.5000 | 0 | ||||
7392 | CLI | 1000 | 27 1/8 | 26 1/4 | 26 5/8 | 0 | ||||
7393 | CLIB | 0 | 0 | |||||||
7394 | CLIBX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 | |
7395 | CLIC | 0 | 0 | |||||||
7396 | CLIFE | 0 | 0 | |||||||
7397 | CLII | 0 | 0 | |||||||
7398 | CLIJ | 0 | 0 | |||||||
7399 | CLIK | 0 | 0 | |||||||
7400 | CLIL | 0 | 0 | |||||||
7401 | CLIM | 0 | 0 | |||||||
7402 | CLIN | 0 | 0 | |||||||
7403 | CLIPE | 0 | 0 | |||||||
7404 | CLIRA | 300 | 21.0000 | 0 | ||||||
7405 | CLIX | 1000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 31600 | |
7406 | CLKXF | 0 | 0 | |||||||
7407 | CLL | 4000 | 13/16 | 13/16 | 13/16 | 13/16 | 4000 | |||
7408 | CLM | 1000 | 8 1/8 | 8 1/8 | 8 1/2 | 0 | ||||
7409 | CLMB | 0 | 0 | |||||||
7410 | CLMBX | 0 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | |
7411 | CLMI | 4000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7412 | CLMM | 0 | 0 | |||||||
7413 | CLMNX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.46 | 0 | |
7414 | CLMPX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.73 | 0 | |
7415 | CLMT | 1000 | 30 3/4 | 33 1/4 | 34 | 29 3/4 | 30 1/4 | 31 | 55700 | |
7416 | CLMW | 0 | 0 | |||||||
7417 | CLMWQ | 300 | 0.0033 | 0 | ||||||
7418 | CLMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.74 | 2.90 | 526 | |
7419 | CLN | 500 | 14 7/8 | 14 1/4 | 14 3/4 | 0 | ||||
7420 | CLNB | 0 | 0 | |||||||
7421 | CLNC | 0 | 0 | |||||||
7422 | CLNE | 0 | 0 | |||||||
7423 | CLNF | 0 | 0 | |||||||
7424 | CLNG | 10000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
7425 | CLNI | 100 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
7426 | CLNL | 0 | 0 | |||||||
7427 | CLNP | 2000 | 13 1/4 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 4500 | |
7428 | CLNPP | 300 | 34 3/4 | 34 1/2 | 34 3/4 | 34 1/2 | 33 3/4 | 34 3/4 | 500 | |
7429 | CLNT | 0 | 0 | |||||||
7430 | CLNTF | 1000 | 16 1/4 | 16 3/4 | 17 | 15 7/8 | 15 7/8 | 16 1/2 | 104500 | |
7431 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7432 | CLNWV | 0 | 0 | |||||||
7433 | CLNX | 25000 | 0.0150 | 0.0150 | 0.0312 | 0 | ||||
7434 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7435 | CLOC | 100 | 7.2500 | 0 | ||||||
7436 | CLOP | 0 | 0 | |||||||
7437 | CLOR | 10000 | 0.2187 | 0.1200 | 0.3000 | 0 | ||||
7438 | CLOS | 100 | 2.0000 | 0 | ||||||
7439 | CLOT | 0 | 0 | |||||||
7440 | CLOW | 0 | 0 | |||||||
7441 | CLP | 200 | 25 7/8 | 25 3/4 | 26 1/4 | 0 | ||||
7442 | CLPB | 0 | 0 | |||||||
7443 | CLPF | 0 | 0 | |||||||
7444 | CLPI | 1600 | 21/32 | 3/4 | 3/4 | 9/16 | 5/8 | 11/16 | 143800 | |
7445 | CLPO | 300 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
7446 | CLPZ | 0 | 0 | |||||||
7447 | CLPZF | 400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 3/8 | 900 | |
7448 | CLQ | 1000 | 5 7/8 | 5 1/8 | 5 5/8 | 0 | ||||
7449 | CLR | 1000 | 3/16 | 0 | ||||||
7450 | CLR.A | 0 | 0 | |||||||
7451 | CLRC | 5000 | 4.6250 | 5.2500 | 5.7500 | 4.5000 | 5.0000 | 6.0000 | 31700 | |
7452 | CLRI | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/2 | 9600 | |
7453 | CLRL | 0 | 0 | |||||||
7454 | CLRN | 0 | 0 | |||||||
7455 | CLRY | 4000 | 0.9600 | 0 | ||||||
7456 | CLSBX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | |
7457 | CLSI | 30000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
7458 | CLSPX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
7459 | CLST | 1000 | 7 1/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 26700 | |
7460 | CLT | 100 | 23 | 23 | 23 | 23 | 22 3/4 | 23 3/8 | 300 | |
7461 | CLTA | 0 | 0 | |||||||
7462 | CLTB | 0 | 0 | |||||||
7463 | CLTC | 0 | 0 | |||||||
7464 | CLTD | 0 | 0 | |||||||
7465 | CLTDF | 1000 | 10 1/2 | 10 1/8 | 10 1/2 | 0 | ||||
7466 | CLTK | 1400 | 14 3/4 | 15 3/4 | 15 3/4 | 14 1/2 | 14 3/4 | 15 | 133900 | |
7467 | CLTL | 0 | 0 | |||||||
7468 | CLTM | 0 | 0 | |||||||
7469 | CLTN | 0 | 0 | |||||||
7470 | CLTT | 500 | 2.7500 | 2.0000 | 2.7500 | 0 | ||||
7471 | CLTX | 0 | 0 | |||||||
7472 | CLU | 0 | 0 | |||||||
7473 | CLUO | 100 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
7474 | CLUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.39 | 4.54 | 476 | |
7475 | CLV | 0 | 0 | |||||||
7476 | CLVD | 0 | 0 | |||||||
7477 | CLVE | 20000 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
7478 | CLVFA | 200 | 3.8750 | 3.3750 | 3.8750 | 0 | ||||
7479 | CLWY | 1000 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 | 2000 | |
7480 | CLX | 100 | 102 1/2 | 101 1/2 | 102 1/2 | 101 1/2 | 102 3/8 | 103 | 300 | |
7481 | CLXB | 0 | 0 | |||||||
7482 | CLXC | 0 | 0 | |||||||
7483 | CLXL | 0 | 0 | |||||||
7484 | CLXO | 0 | 0 | |||||||
7485 | CLXR | 0 | 0 | |||||||
7486 | CLXT | 0 | 0 | |||||||
7487 | CLXX | 3000 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 30200 | |
7488 | CLXXL | 3000 | 3/4 | 1 | 1 | 3/4 | 3/4 | 1 | 5400 | |
7489 | CLXXZ | 1900 | 7/8 | 27/32 | 7/8 | 5/8 | 5/8 | 7/8 | 19900 | |
7490 | CLY | 1500 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 2000 | |
7491 | CLYS | 2000 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 5900 | |
7492 | CLZR | 2000 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 37600 | |
7493 | CLZRW | 2000 | 2 1/2 | 1 7/8 | 2 3/4 | 0 | ||||
7494 | CLp | 2030 | 65 1/64 | 0 | ||||||
7495 | CM | 200 | 29 1/4 | 28 1/2 | 28 7/8 | 0 | ||||
7496 | CMA | 300 | 52 | 52 1/8 | 52 1/2 | 0 | ||||
7497 | CMAA | 0 | 0 | |||||||
7498 | CMAB | 0 | 0 | |||||||
7499 | CMABX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
7500 | CMAC | 0 | 0 | |||||||
7501 | CMAE | 0 | 0 | |||||||
7502 | CMAG | 5000 | 3 9/32 | 3 7/16 | 3 7/16 | 3 3/16 | 3 9/32 | 3 5/16 | 159500 | |
7503 | CMAH | 0 | 0 | |||||||
7504 | CMAK | 0 | 0 | |||||||
7505 | CMAL | 0 | 0 | |||||||
7506 | CMAN | 0 | 0 | |||||||
7507 | CMAO | 0 | 0 | |||||||
7508 | CMAR | 0 | 0 | |||||||
7509 | CMAS | 0 | 0 | |||||||
7510 | CMAT | 0 | 0 | |||||||
7511 | CMAU | 0 | 0 | |||||||
7512 | CMAX | 13500 | 4.6250 | 0 | ||||||
7513 | CMAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.05 | 3.10 | 78360 | |
7514 | CMAY | 0 | 0 | |||||||
7515 | CMB | 100 | 82 1/8 | 82 5/8 | 82 7/8 | 82 | 82 | 82 5/8 | 14300 | |
7516 | CMB.W | 0 | 0 | |||||||
7517 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7518 | CMBA | 0 | 0 | |||||||
7519 | CMBB | 0 | 0 | |||||||
7520 | CMBBX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
7521 | CMBC | 0 | 0 | |||||||
7522 | CMBD | 0 | 0 | |||||||
7523 | CMBE | 0 | 0 | |||||||
7524 | CMBF | 0 | 0 | |||||||
7525 | CMBFX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
7526 | CMBH | 0 | 0 | |||||||
7527 | CMBHP | 500 | 24.7000 | 0 | ||||||
7528 | CMBL | 0 | 0 | |||||||
7529 | CMBM | 0 | 0 | |||||||
7530 | CMBN | 0 | 0 | |||||||
7531 | CMBO | 0 | 0 | |||||||
7532 | CMBP | 0 | 0 | |||||||
7533 | CMBR | 0 | 0 | |||||||
7534 | CMBS | 0 | 0 | |||||||
7535 | CMBT | 0 | 0 | |||||||
7536 | CMBV | 0 | 0 | |||||||
7537 | CMBW | 0 | 0 | |||||||
7538 | CMBX | 0 | 0 | |||||||
7539 | CMBXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.72 | 3.61 | 907 | |
7540 | CMBY | 0 | 0 | |||||||
7541 | CMBp | 5200 | 24 3/4 | 24 3/4 | 25 3/4 | 24 5/8 | 180500 | |||
7542 | CMBpA | 100 | 28 3/4 | 28 7/8 | 28 7/8 | 28 3/4 | 1000 | |||
7543 | CMBpB | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 100 | |||
7544 | CMBpC | 400 | 30 3/8 | 30 1/8 | 30 3/8 | 30 1/8 | 1300 | |||
7545 | CMBpD | 400 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 900 | |||
7546 | CMBpE | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 600 | |||
7547 | CMBpF | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 7/8 | 500 | |
7548 | CMBpG | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 500 | |||
7549 | CMBpH | 20000 | 25 1/2 | 25 1/2 | 25 35/64 | 25 1/2 | 178200 | |||
7550 | CMBpI | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 700 | |||
7551 | CMBpJ | 500 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 51400 | |||
7552 | CMBpK | 400 | 25 1/4 | 25 3/64 | 25 1/4 | 25 3/64 | 101700 | |||
7553 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7554 | CMBpM | 1400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1400 | |||
7555 | CMBpN | 200000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 360000 | |||
7556 | CMC | 300 | 31 1/8 | 31 1/8 | 31 5/8 | 0 | ||||
7557 | CMCA | 0 | 0 | |||||||
7558 | CMCAF | 10000 | 12 1/8 | 12 1/2 | 12 3/4 | 11 3/4 | 12 | 12 1/8 | 993100 | |
7559 | CMCBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
7560 | CMCC | 0 | 0 | |||||||
7561 | CMCG | 0 | 0 | |||||||
7562 | CMCI | 1000 | 8 | 8 3/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/8 | 27900 | |
7563 | CMCM | 0 | 0 | |||||||
7564 | CMCO | 10000 | 16 1/8 | 16 1/4 | 16 1/2 | 16 | 15 7/8 | 16 1/4 | 112500 | |
7565 | CMCS | 0 | 0 | |||||||
7566 | CMCSA | 200 | 15 3/16 | 14 3/4 | 15 1/4 | 14 3/4 | 15 | 15 1/8 | 251300 | |
7567 | CMCSK | 9800 | 15 1/4 | 14 7/8 | 15 1/2 | 14 3/4 | 15 1/4 | 15 3/8 | 1974300 | |
7568 | CMCY | 5000 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
7569 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
7570 | CMDA | 100 | 6 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/8 | 42500 | |
7571 | CMDAU | 200 | 14.0000 | 14.0000 | 17.0000 | 0 | ||||
7572 | CMDAW | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 5/8 | 2 | 3000 | |
7573 | CMDC | 0 | 0 | |||||||
7574 | CMDI | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 300 | |
7575 | CMDIW | 5000 | 0.0010 | 0 | ||||||
7576 | CMDL | 2000 | 7 1/8 | 7 7/8 | 7 7/8 | 7 1/8 | 7 1/8 | 7 3/8 | 84800 | |
7577 | CMDO | 500 | 0.1300 | 0.1300 | 0.2400 | 0 | ||||
7578 | CMDR | 300 | 2 3/4 | 2 | 2 3/4 | 2 | 2 | 2 3/4 | 700 | |
7579 | CMDT | 0 | 0 | |||||||
7580 | CMDw | 0 | 0 | |||||||
7581 | CMED | 1000 | 3 1/32 | 3 1/32 | 3 1/32 | 2 15/16 | 2 15/16 | 3 1/32 | 3400 | |
7582 | CMEK | 5000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7583 | CMEL | 500 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 56300 | |
7584 | CMET | 0 | 0 | |||||||
7585 | CMETS | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 1100 | |
7586 | CMEXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.87 | 4.99 | 375345 | |
7587 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7588 | CMFB | 1000 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 4400 | |
7589 | CMFBX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
7590 | CMFC | 1100 | 1.6875 | 1.2500 | 1.7500 | 0 | ||||
7591 | CMFH | 1000 | 14 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
7592 | CMFI | 4000 | 0.1800 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1700 | 224800 | |
7593 | CMFL | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
7594 | CMFRF | 0 | 0 | |||||||
7595 | CMFX | 1000 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 1000 | |||
7596 | CMFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.93 | 2.92 | 727 | |
7597 | CMG | 100 | 3 | 2 1/2 | 3 1/8 | 0 | ||||
7598 | CMGBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7599 | CMGI | 10000 | 9 1/2 | 10 3/4 | 11 | 9 1/8 | 9 1/2 | 9 5/8 | 378400 | |
7600 | CMGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.80 | 4.90 | 32986 | |
7601 | CMH | 500 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/8 | 17 1/2 | 1500 | |
7602 | CMHB | 0 | 0 | |||||||
7603 | CMHI | 2200 | 1.0000 | 1.1250 | 1.6250 | 0 | ||||
7604 | CMHL | 500 | 31.7500 | 0 | ||||||
7605 | CMHO | 0 | 0 | |||||||
7606 | CMHXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.86 | 2.84 | 1782 | |
7607 | CMHY | 0 | 0 | |||||||
7608 | CMHYX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
7609 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7610 | CMI | 500 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
7611 | CMIBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
7612 | CMIC | 200 | 14 3/16 | 14 1/2 | 14 1/2 | 14 | 14 1/8 | 14 3/8 | 55300 | |
7613 | CMICG | 10 | 81 | 81 | 81 | 81 | 78 | 81 | 10 | |
7614 | CMIGX | 0 | 0 | |||||||
7615 | CMIS | 0 | 0 | |||||||
7616 | CMISX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
7617 | CMITX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
7618 | CMIX | 0 | 0 | |||||||
7619 | CMJEP | 20000 | 51.6700 | 0 | ||||||
7620 | CMJXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.86 | 2.88 | 5842 | |
7621 | CMK | 400 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
7622 | CMKF | 0 | 0 | |||||||
7623 | CML | 100 | 4 7/8 | 5 | 5 | 4 7/8 | 4 3/4 | 5 1/8 | 300 | |
7624 | CMLC | 0 | 0 | |||||||
7625 | CMLCA | 0 | 0 | |||||||
7626 | CMLD | 0 | 0 | |||||||
7627 | CMLE | 0 | 0 | |||||||
7628 | CMLEQ | 0 | 0 | |||||||
7629 | CMLH | 500 | 7.5000 | 7.0000 | 8.5000 | 0 | ||||
7630 | CMLL | 1000 | 21.0000 | 21.0000 | 22.1250 | 0 | ||||
7631 | CMLN | 0 | 0 | |||||||
7632 | CMLO | 0 | 0 | |||||||
7633 | CMLT | 0 | 0 | |||||||
7634 | CMLXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.95 | 2.96 | 14737 | |
7635 | CMM | 200 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 | 11 3/4 | 700 | |
7636 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7637 | CMMD | 4000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 23/32 | 1 5/8 | 1 3/4 | 24000 | |
7638 | CMME | 0 | 0 | |||||||
7639 | CMML | 0 | 0 | |||||||
7640 | CMMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.63 | 5.12 | 1072 | |
7641 | CMMpB | 5000 | 28 | 28 1/8 | 28 1/8 | 28 | 10000 | |||
7642 | CMNBX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
7643 | CMNJX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
7644 | CMNN | 100 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 100 | |||
7645 | CMNO | 1000 | 15.0016 | 3.2500 | 3.8750 | 0 | ||||
7646 | CMNT | 1000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/4 | 5 3/8 | 5 1/2 | 195700 | |
7647 | CMNW | 0 | 0 | |||||||
7648 | CMNWX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 20.65 | 0 | |
7649 | CMO | 300 | 21 3/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 1/4 | 21 5/8 | 3900 | |
7650 | CMOC | 0 | 0 | |||||||
7651 | CMOD | 0 | 0 | |||||||
7652 | CMOF | 1500 | 25.8750 | 0 | ||||||
7653 | CMOO | 0 | 0 | |||||||
7654 | CMOS | 4500 | 15 | 15 7/8 | 16 | 14 7/8 | 15 | 15 1/4 | 122600 | |
7655 | CMOT | 0 | 0 | |||||||
7656 | CMOXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.82 | 4.95 | 75501 | |
7657 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7658 | CMOpB | 1000 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
7659 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7660 | CMP | 1000 | 12 | 12 | 12 3/8 | 0 | ||||
7661 | CMPAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
7662 | CMPBX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.40 | 0 | |
7663 | CMPC | 300 | 9 3/4 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 3/4 | 281000 | |
7664 | CMPD | 500 | 1 1/16 | 1 7/32 | 1 7/32 | 1 1/32 | 1 1/32 | 1 1/16 | 67300 | |
7665 | CMPDW | 28000 | 1/32 | 1/32 | 1/16 | 0 | ||||
7666 | CMPFX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 18.25 | 0 | |
7667 | CMPGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.81 | 0 | |
7668 | CMPI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
7669 | CMPIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.43 | 0 | |
7670 | CMPL | 200 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
7671 | CMPLY | 0 | 0.6300 | 0 | ||||||
7672 | CMPO | 1000 | 2 | 2 | 2 | 2 | 1 11/16 | 2 | 1000 | |
7673 | CMPR | 0 | 0 | |||||||
7674 | CMPT | 100 | 6 5/8 | 6 1/2 | 7 3/8 | 6 3/8 | 6 5/8 | 7 3/8 | 39500 | |
7675 | CMPX | 1000 | 0.0250 | 0.0250 | 0.0250 | 0.0200 | 0.0150 | 0.0250 | 297500 | |
7676 | CMPXP | 300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7677 | CMR | 0 | 326.33 | 327.46 | 327.46 | 325.65 | 0 | |||
7678 | CMRC | 0 | 0 | |||||||
7679 | CMRE | 500 | 14 1/2 | 13 5/8 | 14 1/2 | 13 1/2 | 14 1/8 | 14 1/2 | 735000 | |
7680 | CMRN | 5000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 9100 | |
7681 | CMRO | 300 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/8 | 17 3/8 | 17 5/8 | 40200 | |
7682 | CMS | 700 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/4 | 31 3/4 | 700 | |
7683 | CMSA | 0 | 0 | |||||||
7684 | CMSB | 10000 | 12 3/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/4 | 12 3/8 | 452500 | |
7685 | CMSC | 0 | 0 | |||||||
7686 | CMSCX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
7687 | CMSH | 0 | 0 | |||||||
7688 | CMSI | 1000 | 7/8 | 13/16 | 15/16 | 11/16 | 13/16 | 7/8 | 157300 | |
7689 | CMSJ | 0 | 0 | |||||||
7690 | CMSL | 0 | 0 | |||||||
7691 | CMSM | 0 | 0 | |||||||
7692 | CMSN | 0 | 0 | |||||||
7693 | CMSR | 0 | 0 | |||||||
7694 | CMSS | 6400 | 0.6500 | 0.6250 | 0.8125 | 0 | ||||
7695 | CMST | 0 | 0 | |||||||
7696 | CMSTX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | |
7697 | CMSV | 1000 | 16 3/4 | 16 7/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 18600 | |
7698 | CMSX | 100 | 29 1/4 | 28 | 29 1/4 | 28 | 28 | 29 1/4 | 9300 | |
7699 | CMSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.83 | 2.86 | 5654 | |
7700 | CMSY | 0 | 0 | |||||||
7701 | CMSpA | 2110 | 51 3/4 | 0 | ||||||
7702 | CMSpB | 100 | 54 3/8 | 0 | ||||||
7703 | CMSpD | 50 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 50 | |||
7704 | CMSpE | 500 | 93 | 0 | ||||||
7705 | CMSpG | 1220 | 96 | 0 | ||||||
7706 | CMSpH | 100 | 93 | 0 | ||||||
7707 | CMSpI | 200 | 25 1/8 | 25 | 25 3/8 | 25 | 2900 | |||
7708 | CMSpJ | 100 | 25 | 25 | 25 | 25 | 300 | |||
7709 | CMT | 3100 | 62 3/8 | 67 1/4 | 67 3/4 | 0 | ||||
7710 | CMTC | 1700 | 0.0100 | 0 | ||||||
7711 | CMTEX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.09 | 0 | |
7712 | CMTI | 20000 | 4 1/2 | 4 3/4 | 5 1/8 | 4 1/2 | 4 1/2 | 4 5/8 | 210100 | |
7713 | CMTIW | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/16 | 1 1/4 | 5000 | |
7714 | CMTK | 1500 | 2 7/32 | 2 | 2 3/8 | 2 | 2 | 2 3/8 | 131400 | |
7715 | CMTL | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/4 | 2000 | |
7716 | CMTR | 1000 | 1 29/32 | 1 7/8 | 2 | 1 13/16 | 1 29/32 | 2 | 64400 | |
7717 | CMTS | 0 | 0 | |||||||
7718 | CMTT | 0 | 0 | |||||||
7719 | CMTTF | 0 | 0 | |||||||
7720 | CMTV | 100 | 18.5000 | 0 | ||||||
7721 | CMTX | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 2000 | |
7722 | CMTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.65 | 4.78 | 18616 | |
7723 | CMU | 100 | 7 1/8 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 500 | |
7724 | CMUT | 500 | 37.7500 | 0 | ||||||
7725 | CMV | 0 | 0 | |||||||
7726 | CMVN | 0 | 0 | |||||||
7727 | CMVT | 900 | 35 1/16 | 36 1/4 | 36 5/8 | 34 3/4 | 34 7/8 | 35 1/4 | 433600 | |
7728 | CMW | 500 | 12 1/8 | 10 3/4 | 11 1/2 | 0 | ||||
7729 | CMWB | 0 | 0 | |||||||
7730 | CMWC | 0 | 0 | |||||||
7731 | CMWH | 0 | 0 | |||||||
7732 | CMWT | 0 | 0 | |||||||
7733 | CMX | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 5 | 100 | |
7734 | CMXB | 0 | 0 | |||||||
7735 | CMXBY | 0 | 7.7500 | 7.7500 | 7.8750 | 0 | ||||
7736 | CMXE | 0 | 0 | |||||||
7737 | CMXX | 3500 | 7.0000 | 6.8750 | 7.1250 | 6.5000 | 6.8750 | 7.1250 | 54900 | |
7738 | CMY | 100 | 8 5/8 | 0 | ||||||
7739 | CMYB | 1500 | 2.6250 | 0 | ||||||
7740 | CMYC | 300 | 25.5000 | 0 | ||||||
7741 | CMYI | 100 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 18.7500 | 100 | |
7742 | CMYN | 12200 | 10.0000 | 10.3750 | 10.3750 | 9.7500 | 9.7500 | 10.1250 | 46400 | |
7743 | CMYP | 0 | 0 | |||||||
7744 | CMYQ | 0 | 0 | |||||||
7745 | CMYS | 0 | 0 | |||||||
7746 | CMYV | 0 | 0 | |||||||
7747 | CMYX | 0 | 0 | |||||||
7748 | CMYXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.96 | 2.97 | 10948 | |
7749 | CMYY | 0 | 0 | |||||||
7750 | CMZ | 2500 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 | 19 5/8 | 2600 | |
7751 | CMZC | 0 | 0 | |||||||
7752 | CMZH | 0 | 0 | |||||||
7753 | CMZI | 0 | 0 | |||||||
7754 | CMZIP | 0 | 0 | |||||||
7755 | CMZM | 0 | 0 | |||||||
7756 | CMZN | 0 | 0 | |||||||
7757 | CN | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 2500 | |||
7758 | CN.B | 0 | 0 | |||||||
7759 | CNA | 100 | 96 5/8 | 96 3/4 | 98 1/8 | 0 | ||||
7760 | CNAC | 0 | 0 | |||||||
7761 | CNAD | 0 | 0 | |||||||
7762 | CNAE | 0 | 0 | |||||||
7763 | CNAF | 300 | 25.7500 | 0 | ||||||
7764 | CNAN | 200 | 19.2500 | 0 | ||||||
7765 | CNAO | 0 | 0 | |||||||
7766 | CNAP | 0 | 0 | |||||||
7767 | CNAR | 0 | 0 | |||||||
7768 | CNAS | 0 | 0 | |||||||
7769 | CNB | 100 | 35 1/8 | 34 1/2 | 35 | 0 | ||||
7770 | CNBA | 1000 | 12 3/4 | 12 3/4 | 13 | 12 5/8 | 12 5/8 | 13 | 10100 | |
7771 | CNBB | 100 | 49.5000 | 0 | ||||||
7772 | CNBC | 100 | 21.2500 | 0 | ||||||
7773 | CNBF | 400 | 26 3/4 | 26 3/4 | 28 1/4 | 0 | ||||
7774 | CNBI | 200 | 14 3/4 | 14 3/4 | 14 15/16 | 14 5/8 | 14 3/4 | 15 1/8 | 48700 | |
7775 | CNBK | 0 | 0 | |||||||
7776 | CNBKA | 500 | 13 5/16 | 13 3/8 | 14 | 13 5/16 | 13 1/4 | 13 3/4 | 2900 | |
7777 | CNBL | 100 | 25 1/4 | 24 | 25 1/4 | 24 | 24 | 25 1/4 | 600 | |
7778 | CNBS | 0 | 0 | |||||||
7779 | CNC | 100 | 51 1/2 | 50 7/8 | 51 1/2 | 50 7/8 | 51 1/4 | 51 7/8 | 1300 | |
7780 | CNC,E | / | 0 | 0 | ||||||
7781 | CNCB | 0 | 0 | |||||||
7782 | CNCC | 0 | 0 | |||||||
7783 | CNCD | 0 | 0 | |||||||
7784 | CNCE | 0 | 0 | |||||||
7785 | CNCF | 0 | 0 | |||||||
7786 | CNCH | 0 | 0 | |||||||
7787 | CNCI | 0 | 0 | |||||||
7788 | CNCK | 0 | 0 | |||||||
7789 | CNCL | 0 | 0 | |||||||
7790 | CNCM | 0 | 0 | |||||||
7791 | CNCMX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
7792 | CNCN | 0 | 0 | |||||||
7793 | CNCP | 1000 | 4 | 4 | 4 3/4 | 0 | ||||
7794 | CNCR | 400 | 7.0000 | 6.7000 | 7.0000 | 6.6250 | 6.6250 | 7.0000 | 14500 | |
7795 | CNCS | 0 | 0 | |||||||
7796 | CNCT | 500 | 8 | 7 3/4 | 8 | 7 1/2 | 7 1/2 | 8 | 6600 | |
7797 | CNCTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
7798 | CNCVX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
7799 | CNCY | 0 | 0 | |||||||
7800 | CNCpD | 100 | 71 3/8 | 0 | ||||||
7801 | CNCpE | 100 | 93 3/8 | 0 | ||||||
7802 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7803 | CNDA | 0 | 0 | |||||||
7804 | CNDE | 0 | 0 | |||||||
7805 | CNDEP | 0 | 0 | |||||||
7806 | CNDLV | 0 | 0 | |||||||
7807 | CNDN | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 | 25 1/4 | 3600 | |
7808 | CNDP | 0 | 0 | |||||||
7809 | CNDS | 2000 | 12 3/4 | 16 3/4 | 17 1/2 | 11 1/2 | 12 3/4 | 13 1/8 | 1045800 | |
7810 | CNE | 400 | 20 5/8 | 20 3/4 | 21 1/4 | 0 | ||||
7811 | CNEB | 0 | 0 | |||||||
7812 | CNEBF | 300 | 10 7/8 | 10 7/8 | 11 1/8 | 0 | ||||
7813 | CNER | 0 | 0 | |||||||
7814 | CNERQ | 0 | 0 | |||||||
7815 | CNES | 2600 | 14.5000 | 14.0000 | 14.5000 | 11.0000 | 11.0000 | 14.5000 | 11800 | |
7816 | CNET | 100 | 13 7/16 | 10 1/2 | 13 1/2 | 0 | ||||
7817 | CNF | 300 | 23 | 23 3/4 | 24 1/8 | 0 | ||||
7818 | CNF.A | 0 | 0 | |||||||
7819 | CNFA | 0 | 0 | |||||||
7820 | CNFB | 0 | 0 | |||||||
7821 | CNFBF | 0 | 1.3500 | 0 | ||||||
7822 | CNFC | 0 | 0 | |||||||
7823 | CNFG | 0 | 0 | |||||||
7824 | CNFL | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 100 | |
7825 | CNFN | 0 | 0 | |||||||
7826 | CNFT | 0 | 0 | |||||||
7827 | CNG | 200 | 53 | 53 3/8 | 53 3/8 | 52 7/8 | 53 1/2 | 54 1/8 | 600 | |
7828 | CNGA | 1000 | 3.2500 | 3.2500 | 5.0000 | 0 | ||||
7829 | CNGC | 0 | 0 | |||||||
7830 | CNGD | 0 | 0 | |||||||
7831 | CNGE | 0 | 0 | |||||||
7832 | CNGI | 0 | 0 | |||||||
7833 | CNGO | 0 | 0 | |||||||
7834 | CNGP | 0 | 0 | |||||||
7835 | CNGRX | 0 | 242.88 | 242.88 | 242.88 | 242.88 | 242.88 | 242.88 | 0 | |
7836 | CNGS | 0 | 0 | |||||||
7837 | CNGX | 0 | 0 | |||||||
7838 | CNH | 100 | 29 1/2 | 29 1/4 | 29 5/8 | 0 | ||||
7839 | CNI | 0 | 0 | |||||||
7840 | CNI.PP | 0 | 0 | |||||||
7841 | CNI/PP | 100 | 25 1/4 | 24 1/4 | 24 5/8 | 0 | ||||
7842 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7843 | CNIA | 0 | 0 | |||||||
7844 | CNIN | 500 | 445.0000 | 435.0000 | 625.0000 | 0 | ||||
7845 | CNIP | 0 | 0 | |||||||
7846 | CNIS | 0 | 0 | |||||||
7847 | CNIT | 300 | 38 1/2 | 38 1/2 | 40 | 38 1/2 | 38 1/2 | 40 | 1300 | |
7848 | CNIX | 0 | 0 | |||||||
7849 | CNJ | 300 | 24 3/8 | 23 3/4 | 24 1/4 | 0 | ||||
7850 | CNJFX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
7851 | CNJH | 0 | 0 | |||||||
7852 | CNJI | 0 | 0 | |||||||
7853 | CNJM | 0 | 0 | |||||||
7854 | CNJR | 0 | 0 | |||||||
7855 | CNJT | 0 | 0 | |||||||
7856 | CNJY | 0 | 0 | |||||||
7857 | CNK | 300 | 16 7/8 | 16 1/2 | 16 7/8 | 0 | ||||
7858 | CNKA | 0 | 0 | |||||||
7859 | CNKC | 0 | 0 | |||||||
7860 | CNKE | 0 | 0 | |||||||
7861 | CNKF | 0 | 0 | |||||||
7862 | CNKM | 0 | 0 | |||||||
7863 | CNKT | 300 | 8 1/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 6500 | |
7864 | CNKY | 0 | 0 | |||||||
7865 | CNL | 400 | 26 5/8 | 26 1/8 | 26 3/4 | 0 | ||||
7866 | CNLA | 0 | 0 | |||||||
7867 | CNLC | 0 | 0 | |||||||
7868 | CNLG | 600 | 2 9/16 | 2 9/16 | 3 1/8 | 0 | ||||
7869 | CNLGW | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 3000 | |
7870 | CNLH | 0 | 0 | |||||||
7871 | CNLHN | 1000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 1000 | |||
7872 | CNLHO | 200 | 23.0000 | 0 | ||||||
7873 | CNLPI | 1100 | 39.0000 | 0 | ||||||
7874 | CNLPL | 100 | 32.1250 | 31.2500 | 32.1250 | 31.2500 | 200 | |||
7875 | CNLPM | 200 | 20.2500 | 20.5000 | 20.5000 | 20.2500 | 20.2500 | 21.0000 | 300 | |
7876 | CNLT | 0 | 0 | |||||||
7877 | CNLTL | 100 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 100 | |||
7878 | CNLTN | 700 | 19.4000 | 19.5000 | 20.2000 | 19.3750 | 19.3750 | 21.0000 | 1200 | |
7879 | CNLTP | 800 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 1000 | |||
7880 | CNLW | 0 | 0 | |||||||
7881 | CNMBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
7882 | CNMC | 0 | 0 | |||||||
7883 | CNMD | 100 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 57200 | |
7884 | CNMRW | 0 | 0 | |||||||
7885 | CNMTX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.91 | 0 | |
7886 | CNMW/WS | 0 | 0 | |||||||
7887 | CNMWW | 100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 3400 | |
7888 | CNMX | 400 | 1 15/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 40400 | |
7889 | CNN | 100 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
7890 | CNNG | 200 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7891 | CNNO | 0 | 0 | |||||||
7892 | CNO | 0 | 0 | |||||||
7893 | CNOG | 0 | 0 | |||||||
7894 | CNOGY | 0 | 0 | |||||||
7895 | CNOTB | 100 | 160.0000 | 0 | ||||||
7896 | CNOW | 5000 | 1.5000 | 1.1250 | 2.0000 | 0 | ||||
7897 | CNP | 0 | 0 | |||||||
7898 | CNP.A | 0 | 0 | |||||||
7899 | CNP.B | 0 | 0 | |||||||
7900 | CNP/A | 100 | 13 7/8 | 0 | ||||||
7901 | CNP/B | 500 | 14 | 0 | ||||||
7902 | CNPA | 0 | 0 | |||||||
7903 | CNPG | 0 | 0 | |||||||
7904 | CNPGF | 2000 | 7/8 | 29/32 | 1 | 7/8 | 7/8 | 15/16 | 101200 | |
7905 | CNPIC | 0 | 0 | |||||||
7906 | CNPL | 0 | 0 | |||||||
7907 | CNPLY | 0 | 0 | |||||||
7908 | CNPWM | 100 | 21.0000 | 0 | ||||||
7909 | CNPWP | 300 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 300 | |||
7910 | CNPZ | 0 | 0 | |||||||
7911 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
7912 | CNR.I | 0 | 0 | |||||||
7913 | CNRC | 0 | 0 | |||||||
7914 | CNRG | 0 | 0 | |||||||
7915 | CNRGW | 100 | 4.5000 | 0 | ||||||
7916 | CNRM | 0 | 0 | |||||||
7917 | CNRMF | 500 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 | 500 | |
7918 | CNRS | 0 | 0 | |||||||
7919 | CNS | 100 | 41 3/4 | 39 3/4 | 40 1/8 | 0 | ||||
7920 | CNSB | 200 | 13 | 13 1/8 | 13 1/2 | 13 | 13 | 13 1/2 | 1500 | |
7921 | CNSE | 0 | 0 | |||||||
7922 | CNSI | 1000 | 10 | 10 1/2 | 10 3/4 | 10 | 10 | 10 3/8 | 155900 | |
7923 | CNSK | 100 | 14 | 14 | 14 | 14 | 13 1/2 | 14 1/4 | 100 | |
7924 | CNSKO | 900 | 38 | 38 | 42 | 0 | ||||
7925 | CNSKP | 100 | 44 1/2 | 48 | 52 | 0 | ||||
7926 | CNSN | 0 | 0 | |||||||
7927 | CNSO | 1500 | 14 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 3600 | |
7928 | CNSP | 300 | 18 | 18 | 18 | 18 | 17 1/4 | 19 | 600 | |
7929 | CNSR | 0 | 0 | |||||||
7930 | CNSS | 0 | 0 | |||||||
7931 | CNST | 0 | 0 | |||||||
7932 | CNSW | 0 | 0 | |||||||
7933 | CNT | 1000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1000 | |||
7934 | CNTAX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.93 | 0 | |
7935 | CNTB | 0 | 0 | |||||||
7936 | CNTBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
7937 | CNTBY | 100 | 9 1/2 | 8 1/8 | 9 1/2 | 0 | ||||
7938 | CNTC | 0 | 0 | |||||||
7939 | CNTCF | 0 | 0 | |||||||
7940 | CNTCX | 0 | 18.70 | 18.70 | 19.28 | 0 | ||||
7941 | CNTDX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.13 | 0 | |
7942 | CNTG | 0 | 0 | |||||||
7943 | CNTGL | 0 | 0 | |||||||
7944 | CNTGN | 0 | 0 | |||||||
7945 | CNTH | 0 | 0 | |||||||
7946 | CNTHL | 1100 | 37.0000 | 36.5000 | 37.0000 | 36.3750 | 3300 | |||
7947 | CNTHN | 300 | 25.5000 | 0 | ||||||
7948 | CNTHO | 200 | 25.6250 | 25.6250 | 25.6250 | 25.6250 | 300 | |||
7949 | CNTHP | 100 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 100 | |||
7950 | CNTI | 300 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 2.3125 | 2.7500 | 1400 | |
7951 | CNTK | 10000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2000 | 0.2400 | 54100 | |
7952 | CNTL | 100 | 7 5/8 | 7 3/8 | 8 | 0 | ||||
7953 | CNTM | 0 | 0 | |||||||
7954 | CNTO | 2300 | 30 1/2 | 32 3/4 | 32 3/4 | 30 | 30 1/2 | 30 3/4 | 1540700 | |
7955 | CNTOL | 0 | 0 | |||||||
7956 | CNTR | 4000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/4 | 3 3/8 | 57200 | |
7957 | CNTTX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.95 | 0 | |
7958 | CNTW | 0 | 0 | |||||||
7959 | CNTWJ | 0 | 0 | |||||||
7960 | CNTWP | 0 | 0 | |||||||
7961 | CNTX | 0 | 0 | |||||||
7962 | CNTY | 2100 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 3000 | |
7963 | CNTYW | 2500 | 7/16 | 3/8 | 1/2 | 0 | ||||
7964 | CNTZX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
7965 | CNU/WS | 500 | 5 | 0 | ||||||
7966 | CNUC | 0 | 0 | |||||||
7967 | CNUD | 0 | 0 | |||||||
7968 | CNUG | 0 | 0 | |||||||
7969 | CNUL | 0 | 0 | |||||||
7970 | CNUN | 0 | 0 | |||||||
7971 | CNUR | 0 | 0 | |||||||
7972 | CNUS | 0 | 0 | |||||||
7973 | CNUT | 0 | 0 | |||||||
7974 | CNUUQ | 800 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
7975 | CNUX | 0 | 0 | |||||||
7976 | CNV | 2100 | 13 | 13 7/8 | 14 1/4 | 0 | ||||
7977 | CNVL | 0 | 0 | |||||||
7978 | CNVLZ | 600 | 1 | 1 | 1 1/8 | 0 | ||||
7979 | CNVS | 0 | 0 | |||||||
7980 | CNVSF | 0 | 0 | |||||||
7981 | CNVXG | 18 | 97 | 91 | 97 | 0 | ||||
7982 | CNVp | 1400 | 9 3/8 | 9 1/2 | 9 5/8 | 0 | ||||
7983 | CNWK | 1800 | 17 3/8 | 16 5/8 | 17 3/8 | 16 5/8 | 17 1/8 | 17 3/8 | 65800 | |
7984 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
7985 | CNXL | 0 | 0 | |||||||
7986 | CNXP | 0 | 0 | |||||||
7987 | CNXS | 700 | 19 1/8 | 18 3/4 | 19 1/4 | 18 1/4 | 19 | 19 1/4 | 167600 | |
7988 | CNYBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
7989 | CNYXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.72 | 2.70 | 411 | |
7990 | CNZLX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
7991 | CO | 1000 | 8 3/8 | 8 1/4 | 8 3/4 | 0 | ||||
7992 | COA | 400 | 28 | 28 3/4 | 28 7/8 | 28 | 27 3/4 | 28 1/8 | 600 | |
7993 | COAE | 0 | 0 | |||||||
7994 | COAGX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
7995 | COAS | 0 | 0 | |||||||
7996 | COAW | 1000 | 2.0625 | 2.5000 | 2.5625 | 2.0625 | 2.0000 | 2.1875 | 54800 | |
7997 | COB | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 200 | |
7998 | COBA | 200 | 27 3/4 | 27 3/4 | 28 | 0 | ||||
7999 | COBB | 1000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1500 | 1000 | |
8000 | COBC | 0 | 0 | |||||||
8001 | COBE | 0 | 0 | |||||||
8002 | COBFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 | |
8003 | COBG | 1500 | 13.0000 | 0 | ||||||
8004 | COBH | 500 | 18 3/4 | 18 3/4 | 20 | 0 | ||||
8005 | COBI | 1000 | 21 | 21 | 21 | 21 | 20 3/4 | 22 | 1000 | |
8006 | COBL | 3000 | 0.9687 | 0 | ||||||
8007 | COBR | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/8 | 1300 | |
8008 | COBT | 0 | 0 | |||||||
8009 | COBX | 0 | 0 | |||||||
8010 | COCB | 0 | 0 | |||||||
8011 | COCBF | 0 | 2.8750 | 0 | ||||||
8012 | COCN | 2000 | 6 1/4 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 14800 | |
8013 | COCSM | 200 | 100.8750 | 0 | ||||||
8014 | COCSP | 53200 | 105.0000 | 0 | ||||||
8015 | COCTX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
8016 | COD | 0 | 0 | |||||||
8017 | CODD | 10000 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.5100 | 12500 | |
8018 | CODE | 2500 | 3 1/2 | 3 13/16 | 3 13/16 | 3 1/2 | 3 3/8 | 3 5/8 | 36100 | |
8019 | CODL | 200 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 14000 | |
8020 | CODN | 0 | 0 | |||||||
8021 | COE | 2000 | 8 | 7 1/2 | 7 7/8 | 0 | ||||
8022 | COEAX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.39 | 0 | |
8023 | COEB | 0 | 0 | |||||||
8024 | COEBX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
8025 | COEC | 0 | 0 | |||||||
8026 | COEFX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 | |
8027 | COEH | 0 | 0 | |||||||
8028 | COES | 5000 | 1.8125 | 1.8125 | 1.8500 | 1.7812 | 1.6875 | 1.8750 | 72200 | |
8029 | COET | 0 | 0 | |||||||
8030 | COEV | 5000 | 0.3125 | 0.1250 | 0.6250 | 0.1250 | 0.8438 | 0.8750 | 129200 | |
8031 | COEXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.00 | 2.99 | 951 | |
8032 | COF | 500 | 33 3/8 | 33 3/4 | 33 7/8 | 33 1/4 | 33 | 33 3/4 | 4000 | |
8033 | COFC | 0 | 0 | |||||||
8034 | COFD | 300 | 29 7/8 | 30 | 30 1/8 | 29 7/8 | 29 7/8 | 30 1/8 | 43800 | |
8035 | COFF | 0 | 0 | |||||||
8036 | COFI | 100 | 42 | 41 7/8 | 42 1/2 | 41 3/4 | 42 | 42 3/8 | 152300 | |
8037 | COFM | 3000 | 0.0100 | 0 | ||||||
8038 | COFN | 0 | 0 | |||||||
8039 | COFT | 0 | 0 | |||||||
8040 | COFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.41 | 4.49 | 9261 | |
8041 | COG | 200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/2 | 16 | 200 | |
8042 | COGBX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
8043 | COGC | 0 | 0 | |||||||
8044 | COGD | 0 | 0 | |||||||
8045 | COGE | 300 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 134900 | |
8046 | COGEU | 500 | 12 | 14 | 20 | 0 | ||||
8047 | COGEW | 700 | 3 5/16 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 90800 | |
8048 | COGI | 500 | 25 3/4 | 26 | 26 3/4 | 25 3/4 | 25 3/4 | 26 3/4 | 42500 | |
8049 | COGN | 0 | 0 | |||||||
8050 | COGNF | 170000 | 31 3/8 | 32 3/4 | 32 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 877100 | |
8051 | COGR | 0 | 0 | |||||||
8052 | COGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.24 | 4.35 | 1654 | |
8053 | COHBX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
8054 | COHI | 0 | 0 | |||||||
8055 | COHO | 1000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 6800 | |
8056 | COHR | 200 | 31 7/8 | 33 3/4 | 34 1/4 | 30 3/4 | 31 1/2 | 31 7/8 | 325400 | |
8057 | COHT | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 1500 | |
8058 | COHTW | 1500 | 1/8 | 1/8 | 7/32 | 0 | ||||
8059 | COHU | 200 | 15 1/4 | 15 | 15 7/8 | 15 | 15 1/4 | 15 7/8 | 159300 | |
8060 | COI | 500 | 1 | 0 | ||||||
8061 | COIGX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.51 | 0 | |
8062 | COII | 2000 | 1.4687 | 1.5625 | 1.6250 | 1.4687 | 1.4687 | 1.5625 | 21800 | |
8063 | COILW | 1500 | 0.0010 | 0 | ||||||
8064 | COILZ | 1500 | 0.0010 | 0 | ||||||
8065 | COIT | 1000 | 4.1250 | 0 | ||||||
8066 | COIUQ | 5400 | 0.0156 | 0 | ||||||
8067 | COK | 0 | 0 | |||||||
8068 | COKE | 100 | 38 1/2 | 38 1/2 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 4700 | |
8069 | COL | 300 | 35 1/2 | 36 | 36 | 35 1/8 | 35 3/8 | 35 3/4 | 6500 | |
8070 | COLA | 0 | 0 | |||||||
8071 | COLB | 1000 | 15 1/4 | 14 7/8 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/2 | 4100 | |
8072 | COLC | 0 | 0 | |||||||
8073 | COLFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 10.09 | 0 | |
8074 | COLG | 0 | 0 | |||||||
8075 | COLGX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 19.31 | 0 | |
8076 | COLHX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7.16 | 0 | |
8077 | COLI | 0 | 0 | |||||||
8078 | COLIX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.67 | 0 | |
8079 | COLL | 1500 | 5 1/2 | 5 1/2 | 5 13/16 | 5 1/2 | 5 1/2 | 5 13/16 | 10100 | |
8080 | COLM | 0 | 0 | |||||||
8081 | COLN | 0 | 0 | |||||||
8082 | COLNX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.37 | 0 | |
8083 | COLO | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 | 7 1/2 | 200 | |
8084 | COLP | 0 | 0 | |||||||
8085 | COLQ | 0 | 0 | |||||||
8086 | COLR | 0 | 0 | |||||||
8087 | COLS | 0 | 0 | |||||||
8088 | COLT | 0 | 0 | |||||||
8089 | COLTX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.98 | 0 | |
8090 | COLY | 0 | 0 | |||||||
8091 | COLw | 0 | 35 1/8 | 37 1/8 | 0 | |||||
8092 | COM | 200 | 10 5/8 | 0 | ||||||
8093 | COMA | 0 | 0 | |||||||
8094 | COMAX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 | |
8095 | COMBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
8096 | COMCW | 0 | 0 | |||||||
8097 | COMD | 100 | 6 3/4 | 6 | 6 3/4 | 6 | 6 | 6 7/8 | 2900 | |
8098 | COME | 0 | 0 | |||||||
8099 | COML | 0 | 0 | |||||||
8100 | COMM | 0 | 0 | |||||||
8101 | COMMA | 5000 | 52 7/8 | 52 3/4 | 53 1/4 | 0 | ||||
8102 | COMMP | 600 | 53.5000 | 0 | ||||||
8103 | COMP | 0 | 1220.00 | 1233.17 | 1236.41 | 1215.48 | 0 | |||
8104 | COMR | 1000 | 19 1/2 | 18 5/8 | 19 3/4 | 18 1/2 | 19 1/2 | 19 3/4 | 710300 | |
8105 | COMS | 9200 | 62 3/8 | 62 1/4 | 63 | 61 1/8 | 62 3/8 | 62 1/2 | 4198000 | |
8106 | COMT | 5000 | 1 11/16 | 2 1/8 | 2 1/8 | 1 1/2 | 1 5/8 | 1 7/8 | 27600 | |
8107 | COMX | 1000 | 25/32 | 5/8 | 13/16 | 5/8 | 21/32 | 25/32 | 29100 | |
8108 | CON | 500 | 17 7/8 | 17 3/4 | 18 1/8 | 0 | ||||
8109 | CONAX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.26 | 0 | |
8110 | CONB | 0 | 0 | |||||||
8111 | CONBX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
8112 | CONC | 0 | 0 | |||||||
8113 | CONG | 0 | 0 | |||||||
8114 | CONGA | 0 | 0 | |||||||
8115 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8116 | CONI | 0 | 0 | |||||||
8117 | CONIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
8118 | CONJ | 0 | 0 | |||||||
8119 | CONP | 0 | 0 | |||||||
8120 | CONT | 3900 | 21 3/4 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/8 | 41900 | |
8121 | CONTU | 0 | 0 | |||||||
8122 | CONW | 1000 | 19 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 20800 | |
8123 | COO/B | 13000 | 96 | 0 | ||||||
8124 | COOK | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/2 | 2500 | |
8125 | COOL | 2100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 2500 | |
8126 | COOP | 300 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
8127 | COOR | 0 | 0 | |||||||
8128 | COOS | 0 | 0 | |||||||
8129 | COP | 400 | 15 3/8 | 0 | ||||||
8130 | COPCX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
8131 | COPF | 0 | 0 | |||||||
8132 | COPG | 0 | 0 | |||||||
8133 | COPI | 200 | 16 | 16 | 16 | 15 7/8 | 15 7/8 | 16 | 11400 | |
8134 | COPL | 0 | 0 | |||||||
8135 | COPLA | 0 | 0 | |||||||
8136 | COPLX | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | |
8137 | COPM | 0 | 0 | |||||||
8138 | COPU | 0 | 0 | |||||||
8139 | COPX | 0 | 0 | |||||||
8140 | COPY | 7500 | 6 7/8 | 6 13/16 | 6 15/16 | 6 5/8 | 6 5/8 | 6 7/8 | 185400 | |
8141 | COR | 200 | 25 | 35 5/8 | 36 3/8 | 0 | ||||
8142 | COR.A | 0 | 0 | |||||||
8143 | CORC | 200 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 8 1/4 | 2400 | |
8144 | CORD | 0 | 0 | |||||||
8145 | CORE | 100 | 10 1/2 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 10 3/4 | 135300 | |
8146 | COREX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
8147 | CORR | 5000 | 10 | 10 | 10 3/8 | 9 7/8 | 9 7/8 | 10 | 85100 | |
8148 | CORS | 200 | 31 1/2 | 31 1/2 | 32 1/2 | 30 3/4 | 30 3/4 | 31 3/4 | 20900 | |
8149 | CORT | 0 | 0 | |||||||
8150 | CORTW | 47800 | 2 29/32 | 2 1/2 | 3 1/2 | 0 | ||||
8151 | CORX | 500 | 2 7/8 | 2 11/16 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 96200 | |
8152 | CORp | 600 | 1/2 | 1/2 | 5/8 | 0 | ||||
8153 | CORpTT | 100 | 3/8 | 0 | ||||||
8154 | CORw | 0 | 0 | |||||||
8155 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8156 | COSC | 0 | 0 | |||||||
8157 | COSCA | 1000 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 12200 | |
8158 | COSCB | 6000 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
8159 | COSE | 400 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 53600 | |
8160 | COSF | 0 | 0 | |||||||
8161 | COSFF | 1000 | 8 7/16 | 8 1/2 | 8 9/16 | 8 5/16 | 8 7/16 | 8 9/16 | 101600 | |
8162 | COSI | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 5000 | |
8163 | COSIX | 0 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.61 | 0 | |
8164 | COSL | 0 | 0 | |||||||
8165 | COSS | 0 | 0 | |||||||
8166 | COST | 0 | 0 | |||||||
8167 | COSTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
8168 | COT | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 | 17 1/2 | 500 | |
8169 | COTC | 0 | 0 | |||||||
8170 | COTD | 0 | 0 | |||||||
8171 | COTFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.78 | 0 | |
8172 | COTG | 500 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 51000 | |
8173 | COTL | 100 | 16 1/2 | 16 1/2 | 17 | 16 3/8 | 16 1/2 | 17 | 82300 | |
8174 | COTM | 0 | 0 | |||||||
8175 | COTN | 0 | 0 | |||||||
8176 | COTT | 0 | 0 | |||||||
8177 | COTTF | 1000 | 6 3/4 | 7 | 7 1/8 | 6 5/8 | 6 5/8 | 6 3/4 | 189900 | |
8178 | COTW | 0 | 0 | |||||||
8179 | COTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.68 | 2.73 | 1438 | |
8180 | COU | 300 | 7 1/2 | 0 | ||||||
8181 | COUC | 0 | 0 | |||||||
8182 | COUF | 0 | 0 | |||||||
8183 | COUN | 300 | 0.7500 | 0 | ||||||
8184 | COUO | 0 | 0 | |||||||
8185 | COUP | 0 | 0 | |||||||
8186 | COUS | 0 | 0 | |||||||
8187 | COV | 100 | 5 1/8 | 0 | ||||||
8188 | COVD | 0 | 0 | |||||||
8189 | COVDY | 0 | 18.5000 | 0 | ||||||
8190 | COVE | 0 | 0 | |||||||
8191 | COVG | 0 | 0 | |||||||
8192 | COVR | 1600 | 1 3/4 | 1 3/4 | 1 7/8 | 1 9/16 | 1 1/2 | 1 7/8 | 8300 | |
8193 | COVT | 10000 | 0.0001 | 0.0001 | 0.0125 | 0 | ||||
8194 | COW | 0 | 0 | |||||||
8195 | COWE | 0 | 0 | |||||||
8196 | COWO | 0 | 0 | |||||||
8197 | COWP | 300 | 0.1700 | 0.1700 | 0.2500 | 0 | ||||
8198 | COWPP | 200 | 0.6250 | 0 | ||||||
8199 | COX | 100 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 100 | |
8200 | COXA | 0 | 0 | |||||||
8201 | COXB | 0 | 0 | |||||||
8202 | COXC | 0 | 0 | |||||||
8203 | COXD | 0 | 0 | |||||||
8204 | COXE | 0 | 0 | |||||||
8205 | COXI | 0 | 0 | |||||||
8206 | COXM | 0 | 0 | |||||||
8207 | COXN | 0 | 0 | |||||||
8208 | COXR | 0 | 0 | |||||||
8209 | COXS | 0 | 0 | |||||||
8210 | COXT | 0 | 0 | |||||||
8211 | COXY | 0 | 0 | |||||||
8212 | COY | 4000 | 14 1/4 | 13 5/8 | 13 3/4 | 0 | ||||
8213 | CP | 1000 | 23 7/8 | 24 | 24 | 23 7/8 | 23 5/8 | 24 | 2200 | |
8214 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8215 | CPABX | 0 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 0 | |
8216 | CPACX | 0 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 0 | |
8217 | CPAK | 1600 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 7300 | |
8218 | CPB/WD | 0 | 0 | |||||||
8219 | CPBB | 0 | 0 | |||||||
8220 | CPBC | 0 | 0 | |||||||
8221 | CPBD | 0 | 0 | |||||||
8222 | CPBE | 0 | 0 | |||||||
8223 | CPBF | 0 | 0 | |||||||
8224 | CPBG | 0 | 0 | |||||||
8225 | CPBI | 300 | 29 1/2 | 29 | 31 | 0 | ||||
8226 | CPBK | 0 | 0 | |||||||
8227 | CPBM | 0 | 0 | |||||||
8228 | CPBN | 0 | 0 | |||||||
8229 | CPBO | 0 | 0 | |||||||
8230 | CPBR | 0 | 0 | |||||||
8231 | CPBS | 4600 | 0.0100 | 0 | ||||||
8232 | CPBT | 0 | 0 | |||||||
8233 | CPBW | 0 | 0 | |||||||
8234 | CPBX | 0 | 0 | |||||||
8235 | CPBY | 0 | 0 | |||||||
8236 | CPBw | 0 | 0 | |||||||
8237 | CPC | 100 | 80 | 79 1/4 | 80 | 79 1/4 | 79 5/8 | 80 1/8 | 500 | |
8238 | CPCA | 0 | 0 | |||||||
8239 | CPCAY | 0 | 8.0500 | 0 | ||||||
8240 | CPCC | 0 | 0 | |||||||
8241 | CPCF | 0 | 0 | |||||||
8242 | CPCG | 0 | 0 | |||||||
8243 | CPCI | 200 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/4 | 19 3/4 | 27000 | |
8244 | CPCL | 700 | 8 1/2 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 5400 | |
8245 | CPCN | 0 | 0 | |||||||
8246 | CPCO | 100 | 3 7/8 | 3 1/8 | 4 | 0 | ||||
8247 | CPCP | 0 | 0 | |||||||
8248 | CPCR | 0 | 0 | |||||||
8249 | CPCT | 0 | 0 | |||||||
8250 | CPCY | 2000 | 2.3750 | 1.8750 | 2.3750 | 0 | ||||
8251 | CPD | 200 | 25 7/8 | 0 | ||||||
8252 | CPDN | 2400 | 40 3/8 | 39 1/4 | 40 3/8 | 39 | 39 3/4 | 40 3/8 | 376600 | |
8253 | CPDT | 0 | 0 | |||||||
8254 | CPEI | 0 | 0 | |||||||
8255 | CPEIZ | 0 | 0 | |||||||
8256 | CPEPY | 0 | 0 | |||||||
8257 | CPETY | 0 | 0 | |||||||
8258 | CPEY | 0 | 0 | |||||||
8259 | CPEYF | 0 | 0 | |||||||
8260 | CPFA | 0 | 0 | |||||||
8261 | CPFAX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.75 | 0 | |
8262 | CPFC | 1000 | 5.5000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 20600 | |
8263 | CPFD | 0 | 0 | |||||||
8264 | CPFT | 0 | 0 | |||||||
8265 | CPFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.70 | 4.79 | 30400 | |
8266 | CPG | 2000 | 18 1/8 | 17 5/8 | 18 1/8 | 0 | ||||
8267 | CPGB | 0 | 0 | |||||||
8268 | CPGCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
8269 | CPGN | 0 | 0 | |||||||
8270 | CPGR | 0 | 0 | |||||||
8271 | CPGRX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.48 | 0 | |
8272 | CPH | 200 | 2 3/16 | 2 3/8 | 2 3/4 | 0 | ||||
8273 | CPHC | 0 | 0 | |||||||
8274 | CPHD | 0 | 0 | |||||||
8275 | CPHDP | 0 | 0 | |||||||
8276 | CPHI | 0 | 0 | |||||||
8277 | CPHT | 0 | 0 | |||||||
8278 | CPI | 200 | 8 1/4 | 8 | 9 | 0 | ||||
8279 | CPIA | 1000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 43700 | |
8280 | CPIAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.06 | 0 | |
8281 | CPICX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
8282 | CPIFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
8283 | CPIK | 0 | 0 | |||||||
8284 | CPJ | 100 | 24 3/4 | 24 7/8 | 25 3/8 | 0 | ||||
8285 | CPJC | 0 | 0 | |||||||
8286 | CPJD | 0 | 0 | |||||||
8287 | CPJM | 0 | 0 | |||||||
8288 | CPJP | 0 | 0 | |||||||
8289 | CPJS | 0 | 0 | |||||||
8290 | CPJT | 0 | 0 | |||||||
8291 | CPJY | 0 | 0 | |||||||
8292 | CPK | 100 | 17 7/8 | 17 3/8 | 17 3/4 | 0 | ||||
8293 | CPKF | 200 | 14.5000 | 0 | ||||||
8294 | CPKS | 0 | 0 | |||||||
8295 | CPL | 200 | 34 3/8 | 34 1/8 | 34 1/2 | 34 1/8 | 34 1/4 | 34 3/4 | 2200 | |
8296 | CPLJ | 0 | 0 | |||||||
8297 | CPLN | 0 | 0 | |||||||
8298 | CPLNY | 500 | 5 | 4 1/4 | 5 | 0 | ||||
8299 | CPLO | 5000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
8300 | CPLS | 0 | 0 | |||||||
8301 | CPLX | 2500 | 2 9/16 | 2 7/8 | 3 | 2 3/8 | 2 1/2 | 3 | 57600 | |
8302 | CPLXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.11 | 5.26 | 3326 | |
8303 | CPLY | 5000 | 14 | 13 5/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 30900 | |
8304 | CPLp | 100 | 70 1/2 | 0 | ||||||
8305 | CPM | 0 | 0 | |||||||
8306 | CPMA | 0 | 0 | |||||||
8307 | CPMG | 200 | 5.0000 | 0 | ||||||
8308 | CPMN | 0 | 0 | |||||||
8309 | CPMNY | 100 | 7 1/8 | 7 1/8 | 7 5/16 | 0 | ||||
8310 | CPMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.27 | 5.43 | 9178 | |
8311 | CPMpA | 1100 | 24 | 23 7/8 | 24 | 23 7/8 | 13100 | |||
8312 | CPN | 500 | 16 1/2 | 16 1/2 | 16 7/8 | 0 | ||||
8313 | CPNF | 0 | 0 | |||||||
8314 | CPNG | 0 | 0 | |||||||
8315 | CPNI | 500 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
8316 | CPNJ | 0 | 0 | |||||||
8317 | CPNN | 0 | 0 | |||||||
8318 | CPNP | 0 | 0 | |||||||
8319 | CPNR | 0 | 0 | |||||||
8320 | CPNW | 0 | 0 | |||||||
8321 | CPNX | 0 | 0 | |||||||
8322 | CPNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.91 | 2.91 | 3836 | |
8323 | CPOB | 0 | 0 | |||||||
8324 | CPOK | 0 | 0 | |||||||
8325 | CPP | 100 | 5/8 | 0 | ||||||
8326 | CPPC | 0 | 0 | |||||||
8327 | CPPK | 0 | 0 | |||||||
8328 | CPPKY | 0 | 9.0000 | 8.6250 | 9.1250 | 0 | ||||
8329 | CPPW | 0 | 0 | |||||||
8330 | CPPWP | 0 | 0 | |||||||
8331 | CPPX | 0 | 0 | |||||||
8332 | CPQ | 2400 | 69 3/8 | 70 3/8 | 71 1/2 | 69 3/8 | 69 1/2 | 70 | 4400 | |
8333 | CPQA | 0 | 0 | |||||||
8334 | CPQB | 0 | 0 | |||||||
8335 | CPQC | 0 | 0 | |||||||
8336 | CPQD | 0 | 0 | |||||||
8337 | CPQE | 0 | 0 | |||||||
8338 | CPQF | 0 | 0 | |||||||
8339 | CPQG | 0 | 0 | |||||||
8340 | CPQH | 0 | 0 | |||||||
8341 | CPQI | 0 | 0 | |||||||
8342 | CPQK | 0 | 0 | |||||||
8343 | CPQL | 0 | 0 | |||||||
8344 | CPQM | 0 | 0 | |||||||
8345 | CPQN | 0 | 0 | |||||||
8346 | CPQO | 0 | 0 | |||||||
8347 | CPQP | 0 | 0 | |||||||
8348 | CPQR | 0 | 0 | |||||||
8349 | CPQS | 0 | 0 | |||||||
8350 | CPQT | 0 | 0 | |||||||
8351 | CPQU | 0 | 0 | |||||||
8352 | CPQV | 0 | 0 | |||||||
8353 | CPQW | 0 | 0 | |||||||
8354 | CPQX | 0 | 0 | |||||||
8355 | CPQY | 0 | 0 | |||||||
8356 | CPQZ | 0 | 0 | |||||||
8357 | CPR | 0 | 0 | |||||||
8358 | CPRCQ | 0 | 0 | |||||||
8359 | CPRD | 700 | 17 7/8 | 18 3/4 | 19 1/8 | 17 3/4 | 17 7/8 | 18 | 386800 | |
8360 | CPRK | 4200 | 0.0625 | 0 | ||||||
8361 | CPRO | 700 | 12 1/4 | 12 1/2 | 12 3/4 | 12 | 12 | 12 1/2 | 60700 | |
8362 | CPRT | 300 | 17 7/8 | 17 1/4 | 18 1/4 | 17 1/4 | 17 3/4 | 18 1/4 | 36700 | |
8363 | CPRX | 100 | 6 3/8 | 6 1/4 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 157200 | |
8364 | CPS | 0 | 0 | |||||||
8365 | CPSFX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.75 | 0 | |
8366 | CPSL | 5000 | 0.0001 | 0 | ||||||
8367 | CPSS | 2000 | 12 3/8 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 3/8 | 50000 | |
8368 | CPSX | 4000 | 0.4375 | 0.3437 | 0.5000 | 0 | ||||
8369 | CPT | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/8 | 500 | |
8370 | CPTH | 1000 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
8371 | CPTI | 0 | 0 | |||||||
8372 | CPTL | 200 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 7 7/8 | 8 1/2 | 18300 | |
8373 | CPTNX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
8374 | CPTS | 5000 | 12 3/8 | 12 1/4 | 12 7/8 | 12 1/4 | 12 1/4 | 12 3/4 | 83900 | |
8375 | CPTV | 1000 | 7/8 | 7/8 | 7/8 | 25/32 | 25/32 | 15/16 | 16000 | |
8376 | CPTX | 2000 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
8377 | CPTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.72 | 2.67 | 348 | |
8378 | CPTY | 0 | 0 | |||||||
8379 | CPU | 3400 | 57 7/8 | 58 7/8 | 58 7/8 | 57 3/4 | 57 1/2 | 58 | 4500 | |
8380 | CPUB | 0 | 0 | |||||||
8381 | CPUBL | 100 | 58.2500 | 0 | ||||||
8382 | CPUBM | 100 | 65.2500 | 0 | ||||||
8383 | CPUBN | 100 | 52.7500 | 0 | ||||||
8384 | CPUC | 0 | 0 | |||||||
8385 | CPUD | 0 | 0 | |||||||
8386 | CPUE | 0 | 0 | |||||||
8387 | CPUH | 0 | 0 | |||||||
8388 | CPUI | 0 | 0 | |||||||
8389 | CPUK | 0 | 0 | |||||||
8390 | CPUL | 0 | 0 | |||||||
8391 | CPUM | 0 | 0 | |||||||
8392 | CPUN | 0 | 0 | |||||||
8393 | CPUO | 0 | 0 | |||||||
8394 | CPUP | 0 | 0 | |||||||
8395 | CPUR | 0 | 0 | |||||||
8396 | CPUS | 0 | 0 | |||||||
8397 | CPUT | 0 | 0 | |||||||
8398 | CPUTQ | 0 | 0 | |||||||
8399 | CPUU | 0 | 0 | |||||||
8400 | CPUY | 0 | 0 | |||||||
8401 | CPVD | 500 | 0.0001 | 0 | ||||||
8402 | CPWL | 0 | 0 | |||||||
8403 | CPWLM | 400 | 100.5000 | 0 | ||||||
8404 | CPWLN | 100 | 100.7500 | 0 | ||||||
8405 | CPWLP | 300 | 77.9000 | 0 | ||||||
8406 | CPWM | 0 | 0 | |||||||
8407 | CPWP | 0 | 0 | |||||||
8408 | CPWPN | 100 | 59.2500 | 0 | ||||||
8409 | CPWR | 2100 | 52 1/4 | 48 1/2 | 52 3/4 | 47 3/4 | 52 1/4 | 52 3/4 | 1937000 | |
8410 | CPWV | 100 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 100 | |||
8411 | CPWW | 100 | 7.8750 | 0 | ||||||
8412 | CPWY | 20000 | 13 | 12 5/8 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 36700 | |
8413 | CPX | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 5/8 | 500 | |
8414 | CPXA | 0 | 0 | |||||||
8415 | CPXF | 0 | 0 | |||||||
8416 | CPXI | 0 | 0 | |||||||
8417 | CPXN | 0 | 0 | |||||||
8418 | CPXP | 0 | 0 | |||||||
8419 | CPXT | 0 | 0 | |||||||
8420 | CPXU | 0 | 0 | |||||||
8421 | CPXX | 0 | 0 | |||||||
8422 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8423 | CPY | 4000 | 20 1/4 | 18 1/2 | 19 1/4 | 0 | ||||
8424 | CPYC | 0 | 0 | |||||||
8425 | CPYD | 0 | 0 | |||||||
8426 | CPYM | 0 | 0 | |||||||
8427 | CPYR | 0 | 0 | |||||||
8428 | CQ | 1000 | 23 3/4 | 24 | 24 | 23 5/8 | 23 1/2 | 24 1/4 | 4400 | |
8429 | CQB | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 1000 | |
8430 | CQBA | 0 | 0 | |||||||
8431 | CQBC | 0 | 0 | |||||||
8432 | CQBK | 0 | 0 | |||||||
8433 | CQBM | 0 | 0 | |||||||
8434 | CQBO | 0 | 0 | |||||||
8435 | CQBP | 0 | 0 | |||||||
8436 | CQBR | 0 | 0 | |||||||
8437 | CQBS | 0 | 0 | |||||||
8438 | CQBY | 0 | 0 | |||||||
8439 | CQBpA | 3500 | 41 53/64 | 0 | ||||||
8440 | CQBpB | 5000 | 51 3/4 | 0 | ||||||
8441 | CQC | 0 | 6 1/2 | 0 | ||||||
8442 | CQG | 0 | 0 | |||||||
8443 | CQGX | 0 | 0 | |||||||
8444 | CQGXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.59 | 4.74 | 16538 | |
8445 | CQH | 0 | 32 1/4 | 0 | ||||||
8446 | CQMT | 2400 | 7.0000 | 6.9375 | 7.0000 | 0 | ||||
8447 | CQMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.58 | 4.69 | 28207 | |
8448 | CQOG | 8900 | 0.3437 | 0.3125 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 17900 | |
8449 | CQS | 0 | 0 | |||||||
8450 | CQpA | 100 | 24 5/8 | 24 1/2 | 24 5/8 | 24 3/8 | 2700 | |||
8451 | CR | 100 | 46 1/8 | 46 5/8 | 47 | 0 | ||||
8452 | CRA | 400 | 14 | 0 | ||||||
8453 | CRAA | 100 | 51 13/16 | 56 1/2 | 56 1/2 | 51 3/4 | 51 3/4 | 52 1/4 | 263600 | |
8454 | CRAD | 0 | 0 | |||||||
8455 | CRADY | 0 | 62.5000 | 0 | ||||||
8456 | CRAN | 500 | 6 3/8 | 6 1/8 | 6 3/8 | 0 | ||||
8457 | CRAO | 0 | 0 | |||||||
8458 | CRAS | 0 | 0 | |||||||
8459 | CRASF | 0 | 0 | |||||||
8460 | CRAU | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 49200 | |
8461 | CRAVF | 0 | 0 | |||||||
8462 | CRAY | 0 | 0 | |||||||
8463 | CRAYQ | 400 | 0.0010 | 0 | ||||||
8464 | CRB | 200 | 13 1/2 | 0 | ||||||
8465 | CRBA | 0 | 0 | |||||||
8466 | CRBDX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
8467 | CRBO | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/4 | 20 1/2 | 500 | |
8468 | CRBR | 0 | 0 | |||||||
8469 | CRBRF | 0 | 0 | |||||||
8470 | CRBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.74 | 3.84 | 642 | |
8471 | CRC | 0 | 27 7/8 | 28 3/8 | 0 | |||||
8472 | CRCAY | 0 | 1.0650 | 0 | ||||||
8473 | CRCL | 100 | 37 1/4 | 37 1/4 | 38 1/2 | 0 | ||||
8474 | CRCN | 0 | 0 | |||||||
8475 | CRCO | 0 | 0 | |||||||
8476 | CRCP | 2000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0050 | 17000 | |
8477 | CRCS | 600 | 3.0625 | 2.8750 | 3.0625 | 2.8750 | 2.8750 | 3.0625 | 3300 | |
8478 | CRCT | 100 | 0.0001 | 0 | ||||||
8479 | CRCU | 0 | 0 | |||||||
8480 | CRCUF | 0 | 1.4580 | 0 | ||||||
8481 | CRCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.98 | 5.04 | 8381 | |
8482 | CRD/A | 200 | 19 3/4 | 19 5/8 | 20 1/8 | 0 | ||||
8483 | CRD/B | 200 | 19 1/2 | 19 5/8 | 20 3/8 | 0 | ||||
8484 | CRDA | 0 | 0 | |||||||
8485 | CRDB | 0 | 0 | |||||||
8486 | CRDN | 500 | 8 7/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 7200 | |
8487 | CRDY | 300 | 4.6250 | 4.2500 | 4.7500 | 4.2500 | 4.4375 | 4.6250 | 81900 | |
8488 | CRDYL | 5000 | 0.2800 | 0 | ||||||
8489 | CRE | 200 | 25 1/4 | 24 3/4 | 25 1/8 | 0 | ||||
8490 | CREA | 0 | 0 | |||||||
8491 | CREAF | 600 | 5 1/2 | 5 3/4 | 5 3/4 | 5 7/16 | 5 1/2 | 5 5/8 | 345700 | |
8492 | CREB | 500 | 0.4900 | 0.4400 | 0.5200 | 168900 | ||||
8493 | CRED | 2200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 7500 | |
8494 | CREE | 1000 | 12 1/4 | 12 5/8 | 13 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 29800 | |
8495 | CREEX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
8496 | CREF | 800 | 6.5000 | 0 | ||||||
8497 | CREG | 600 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 1/2 | 27700 | |
8498 | CREGX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
8499 | CREI | 0 | 0 | |||||||
8500 | CREN | 600 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 1500 | |
8501 | CRES | 0 | 0 | |||||||
8502 | CRET | 1500 | 3.2000 | 3.2000 | 3.2500 | 3.2000 | 3.0000 | 3.5000 | 5500 | |
8503 | CRF | 100 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
8504 | CRF.R | 0 | 0 | |||||||
8505 | CRFN | 500 | 4.0000 | 5.5000 | 5.5000 | 4.0000 | 3.0000 | 5.2500 | 3500 | |
8506 | CRFT | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 7500 | |
8507 | CRFX | 0 | 0 | |||||||
8508 | CRFXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.98 | 5.11 | 4666 | |
8509 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8510 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8511 | CRG | 300 | 14 5/8 | 14 | 14 1/2 | 0 | ||||
8512 | CRGC | 0 | 0 | |||||||
8513 | CRGCF | 0 | 1.9550 | 0 | ||||||
8514 | CRGDX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
8515 | CRGEX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
8516 | CRGG | 0 | 0 | |||||||
8517 | CRGO | 0 | 0 | |||||||
8518 | CRGP | 0 | 0 | |||||||
8519 | CRGRX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | |
8520 | CRGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.19 | 5.34 | 4493 | |
8521 | CRGp | 5000 | 14 | 0 | ||||||
8522 | CRH | 200 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 400 | |
8523 | CRHC | 0 | 0 | |||||||
8524 | CRHCY | 100 | 52 | 51 3/8 | 52 1/4 | 0 | ||||
8525 | CRHI | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1000 | |||
8526 | CRHK | 0 | 0 | |||||||
8527 | CRHL | 0 | 0 | |||||||
8528 | CRHR | 0 | 0 | |||||||
8529 | CRI | 400 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 1500 | |||
8530 | CRIC | 0 | 0 | |||||||
8531 | CRII | 100 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.6875 | 100 | |
8532 | CRIR | 0 | 0 | |||||||
8533 | CRIX | 2700 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.1875 | 1.4062 | 2700 | |
8534 | CRIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.86 | 4.99 | 612 | |
8535 | CRIY | 0 | 0 | |||||||
8536 | CRJw | 0 | 0 | |||||||
8537 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8538 | CRKC | 0 | 0 | |||||||
8539 | CRKN | 0 | 0 | |||||||
8540 | CRKR | 0 | 0 | |||||||
8541 | CRKT | 0 | 0 | |||||||
8542 | CRKY | 0 | 0 | |||||||
8543 | CRL | 1000 | 14 1/8 | 0 | ||||||
8544 | CRLB | 0 | 0 | |||||||
8545 | CRLBF | 200 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 3900 | |
8546 | CRLC | 700 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 5500 | |
8547 | CRLG | 1500 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 3/4 | 1 7/8 | 2500 | |
8548 | CRLGW | 4200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 4200 | |
8549 | CRLI | 100 | 1 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
8550 | CRLN | 0 | 0 | |||||||
8551 | CRLNG | 53 | 114 | 112 3/4 | 115 3/4 | 0 | ||||
8552 | CRLTS | 1000 | 10.3750 | 10.1250 | 10.3750 | 10.0000 | 10.0000 | 10.5000 | 4200 | |
8553 | CRM | 100 | 1 5/8 | 0 | ||||||
8554 | CRMB | 0 | 0 | |||||||
8555 | CRMK | 200 | 0.0200 | 0 | ||||||
8556 | CRML | 0 | 0 | |||||||
8557 | CRMLF | 200 | 6 1/8 | 6 1/4 | 6 3/4 | 0 | ||||
8558 | CRMP | 0 | 0 | |||||||
8559 | CRMQE | 0 | 0 | |||||||
8560 | CRMSX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
8561 | CRMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.60 | 4.72 | 7563 | |
8562 | CRN | 1100 | 10 1/8 | 0 | ||||||
8563 | CRNR | 1500 | 9 3/8 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 29700 | |
8564 | CRNS | 0 | 0 | |||||||
8565 | CRNSF | 2000 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
8566 | CRO | 500 | 21 3/8 | 21 1/2 | 21 1/2 | 21 1/4 | 21 1/8 | 21 5/8 | 1300 | |
8567 | CROC | 0 | 0 | |||||||
8568 | CROE | 5000 | 0.6700 | 0.6300 | 0.6875 | 0 | ||||
8569 | CROK | 0 | 0 | |||||||
8570 | CROKO | 0 | 0 | |||||||
8571 | CRON | 3000 | 0.8125 | 0.8750 | 0.8750 | 0.6875 | 0.7500 | 0.8750 | 29000 | |
8572 | CROS | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 18 | 18 1/8 | 18 3/4 | 13100 | |
8573 | CROT | 0 | 0 | |||||||
8574 | CROW | 0 | 0 | |||||||
8575 | CROWF | 0 | 0 | |||||||
8576 | CRP | 100 | 26 3/4 | 24 5/8 | 25 5/8 | 0 | ||||
8577 | CRPB | 100 | 10 5/8 | 10 3/4 | 10 3/4 | 9 3/4 | 10 1/8 | 10 5/8 | 24300 | |
8578 | CRPC | 0 | 0 | |||||||
8579 | CRPD | 0 | 0 | |||||||
8580 | CRPE | 0 | 0 | |||||||
8581 | CRPH | 0 | 0 | |||||||
8582 | CRPN | 0 | 0 | |||||||
8583 | CRPO | 0 | 0 | |||||||
8584 | CRPS | 0 | 0 | |||||||
8585 | CRPT | 0 | 0 | |||||||
8586 | CRPY | 0 | 0 | |||||||
8587 | CRPw | 0 | 0 | |||||||
8588 | CRQL | 3000 | 1.8125 | 0 | ||||||
8589 | CRR | 400 | 84 1/2 | 85 1/4 | 85 1/4 | 84 3/8 | 83 3/4 | 85 1/4 | 1800 | |
8590 | CRRA | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7500 | 1.3750 | 2000 | |
8591 | CRRB | 1700 | 21 1/2 | 21 1/2 | 23 1/4 | 0 | ||||
8592 | CRRC | 500 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 3/4 | 1600 | |
8593 | CRRD | 0 | 0 | |||||||
8594 | CRRE | 2200 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8595 | CRRG | 0 | 0 | |||||||
8596 | CRRH | 0 | 0 | |||||||
8597 | CRRI | 0 | 0 | |||||||
8598 | CRRL | 0 | 0 | |||||||
8599 | CRRN | 0 | 0 | |||||||
8600 | CRRO | 0 | 0 | |||||||
8601 | CRRR | 0 | 0 | |||||||
8602 | CRRS | 2000 | 6 1/4 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 21300 | |
8603 | CRRT | 0 | 0 | |||||||
8604 | CRRX | 0 | 0 | |||||||
8605 | CRRXY | 0 | 0 | |||||||
8606 | CRRY | 0 | 0 | |||||||
8607 | CRS | 800 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/8 | 34 5/8 | 800 | |
8608 | CRSBX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
8609 | CRSC | 0 | 0 | |||||||
8610 | CRSCF | 0 | 1.7100 | 0 | ||||||
8611 | CRSE | 1000 | 0.2187 | 0.2187 | 0.2500 | 0 | ||||
8612 | CRSEX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
8613 | CRSI | 200 | 20 | 20 1/4 | 20 1/4 | 19 15/16 | 19 1/2 | 20 1/4 | 2100 | |
8614 | CRSM | 0 | 0 | |||||||
8615 | CRSP | 0 | 0 | |||||||
8616 | CRSV | 200 | 21 3/4 | 21 3/4 | 22 1/8 | 21 3/4 | 21 3/4 | 22 1/8 | 58900 | |
8617 | CRSW | 0 | 0 | |||||||
8618 | CRSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.29 | 4.40 | 1776 | |
8619 | CRT | 1000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 1000 | |
8620 | CRTA | 0 | 0 | |||||||
8621 | CRTC | 0 | 0 | |||||||
8622 | CRTCF | 0 | 0.4850 | 0 | ||||||
8623 | CRTI | 0 | 0 | |||||||
8624 | CRTK | 0 | 0 | |||||||
8625 | CRTL | 0 | 0 | |||||||
8626 | CRTLA | 20 | 320.0000 | 320.0000 | 320.0000 | 320.0000 | 20 | |||
8627 | CRTM | 2000 | 1 9/16 | 1 9/16 | 1 19/32 | 1 1/2 | 1 1/2 | 1 9/16 | 230800 | |
8628 | CRTN | 1000 | 7/8 | 11/16 | 7/8 | 0 | ||||
8629 | CRTQ | 500 | 1 7/8 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 127400 | |
8630 | CRTT | 1000 | 0.7500 | 0.6250 | 1.0000 | 0 | ||||
8631 | CRTV | 2500 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | ||||
8632 | CRTVD | 600 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
8633 | CRTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.78 | 4.91 | 9414 | |
8634 | CRTY | 1000 | 12.5000 | 0 | ||||||
8635 | CRUS | 2000 | 19 1/2 | 19 7/8 | 20 1/2 | 19 1/8 | 19 3/8 | 19 1/2 | 2026300 | |
8636 | CRUTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
8637 | CRV | 200 | 5 | 0 | ||||||
8638 | CRVA | 834 | 0.7200 | 0.1150 | 0.1200 | 0 | ||||
8639 | CRVAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
8640 | CRVL | 1000 | 28 | 29 1/2 | 29 1/2 | 27 1/2 | 28 | 28 5/8 | 14900 | |
8641 | CRVT | 0 | 0 | |||||||
8642 | CRVTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
8643 | CRW | 2400 | 9 1/4 | 0 | ||||||
8644 | CRWF | 8500 | 31 9/16 | 33 1/2 | 33 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 29400 | |
8645 | CRWI | 0 | 0 | |||||||
8646 | CRWL | 0 | 0 | |||||||
8647 | CRWN | 1000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 1/2 | 10 1/2 | 1800 | |
8648 | CRWS | 0 | 0 | |||||||
8649 | CRWU | 0 | 0 | |||||||
8650 | CRWV | 0 | 0 | |||||||
8651 | CRX | 0 | 210.80 | 211.00 | 211.32 | 210.34 | 0 | |||
8652 | CRXK | 0 | 0 | |||||||
8653 | CRXN | 0 | 0 | |||||||
8654 | CRXP | 0 | 0 | |||||||
8655 | CRXS | 200 | 2.3750 | 1.9375 | 2.5000 | 0 | ||||
8656 | CRXT | 0 | 0 | |||||||
8657 | CRXXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.07 | 3.12 | 1178 | |
8658 | CRYL | 100 | 13 1/2 | 13 3/4 | 14 3/4 | 13 1/4 | 13 1/2 | 14 1/8 | 86900 | |
8659 | CRYM | 0 | 0 | |||||||
8660 | CRYOA | 100 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
8661 | CRYP | 1000 | 1.6200 | 0 | ||||||
8662 | CRYR | 0 | 0 | |||||||
8663 | CRYRP | 0 | 0 | |||||||
8664 | CRYS | 0 | 0 | |||||||
8665 | CRYX | 2900 | 16.0000 | 0 | ||||||
8666 | CRYw | 0 | 0 | |||||||
8667 | CRZ | 0 | 0 | |||||||
8668 | CRZB | 0 | 0 | |||||||
8669 | CRZBY | 0 | 44.8750 | 0 | ||||||
8670 | CRZT | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
8671 | CRZY | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 400 | |
8672 | CRZYQ | 0 | 0 | |||||||
8673 | CS | 100 | 61 3/8 | 61 7/8 | 61 7/8 | 60 3/4 | 60 7/8 | 61 1/2 | 1100 | |
8674 | CSA | 1000 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/4 | 31 5/8 | 1000 | |
8675 | CSA.A | 0 | 0 | |||||||
8676 | CSAD | 0 | 0 | |||||||
8677 | CSAG | 4700 | 0.0100 | 0 | ||||||
8678 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8679 | CSAK | 0 | 0 | |||||||
8680 | CSAL | 0 | 0 | |||||||
8681 | CSALY | 0 | 0 | |||||||
8682 | CSAP | 0 | 0 | |||||||
8683 | CSAR | 1000 | 29 | 29 1/2 | 30 | 28 3/4 | 29 1/8 | 29 1/2 | 93700 | |
8684 | CSAS | 0 | 0 | |||||||
8685 | CSAT | 4000 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
8686 | CSAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.47 | 4.59 | 4764 | |
8687 | CSB | 100 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | ||||
8688 | CSBAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
8689 | CSBBX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
8690 | CSBC | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 0 | ||||
8691 | CSBF | 2000 | 9 3/4 | 9 5/8 | 10 1/8 | 0 | ||||
8692 | CSBI | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/4 | 300 | |
8693 | CSBK | 100 | 13 1/4 | 13 1/4 | 14 1/2 | 0 | ||||
8694 | CSBR | 1000 | 0.2500 | 0.3437 | 0.3437 | 0.2500 | 0.2500 | 0.3437 | 4000 | |
8695 | CSBW | 0 | 0 | |||||||
8696 | CSC | 100 | 77 | 79 5/8 | 80 | 0 | ||||
8697 | CSCA | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 5000 | |
8698 | CSCB | 200 | 13.2500 | 0 | ||||||
8699 | CSCC | 4400 | 70 1/8 | 71 7/8 | 74 1/4 | 68 | 70 1/8 | 70 1/4 | 2815000 | |
8700 | CSCD | 0 | 0 | |||||||
8701 | CSCE | 0 | 0 | |||||||
8702 | CSCG | 0 | 0 | |||||||
8703 | CSCH | 0 | 0 | |||||||
8704 | CSCI | 1000 | 2 5/16 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 3/4 | 13900 | |
8705 | CSCL | 0 | 0 | |||||||
8706 | CSCM | 0 | 0 | |||||||
8707 | CSCMY | 0 | 0 | |||||||
8708 | CSCN | 200 | 11.2500 | 0 | ||||||
8709 | CSCO | 39700 | 61 1/4 | 60 5/8 | 61 1/2 | 59 3/4 | 61 1/4 | 61 3/8 | 12758400 | |
8710 | CSCP | 0 | 0 | |||||||
8711 | CSCQ | 200 | 13 3/4 | 14 1/16 | 14 1/16 | 13 3/4 | 13 3/4 | 13 7/8 | 328800 | |
8712 | CSCQW | 700 | 7 3/4 | 7 3/4 | 8 1/2 | 0 | ||||
8713 | CSCR | 0 | 0 | |||||||
8714 | CSCT | 0 | 0 | |||||||
8715 | CSCX | 0 | 0 | |||||||
8716 | CSCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.74 | 3.83 | 93 | |
8717 | CSCY | 0 | 0 | |||||||
8718 | CSDS | 1100 | 15 3/8 | 17 1/2 | 17 1/2 | 14 3/4 | 15 3/8 | 15 1/2 | 893700 | |
8719 | CSDpA | 800 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 4800 | |||
8720 | CSE | 100 | 51 5/8 | 51 5/8 | 51 5/8 | 51 5/8 | 51 5/8 | 52 | 100 | |
8721 | CSEAX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.85 | 0 | |
8722 | CSEC | 0 | 0 | |||||||
8723 | CSEL | 0 | 0 | |||||||
8724 | CSEN | 0 | 0 | |||||||
8725 | CSEP | 2000 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 55500 | |
8726 | CSEQX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
8727 | CSES | 0 | 0 | |||||||
8728 | CSEX | 0 | 0 | |||||||
8729 | CSEY | 0 | 0 | |||||||
8730 | CSEZ | 0 | 0 | |||||||
8731 | CSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
8732 | CSFA | 0 | 0 | |||||||
8733 | CSFE | 0 | 0 | |||||||
8734 | CSFN | 0 | 0 | |||||||
8735 | CSFP | 0 | 0 | |||||||
8736 | CSFS | 0 | 0 | |||||||
8737 | CSFU | 0 | 0 | |||||||
8738 | CSG | 400 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/2 | 34 | 700 | |
8739 | CSGA | 0 | 0 | |||||||
8740 | CSGEX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 22.16 | 0 | |
8741 | CSGFX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 21.22 | 0 | |
8742 | CSGI | 200 | 15.0000 | 15.0000 | 16.0000 | 13.7500 | 13.7500 | 15.0000 | 11200 | |
8743 | CSGL | 0 | 0 | |||||||
8744 | CSGMX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
8745 | CSGS | 200 | 18 3/8 | 19 3/8 | 19 3/8 | 18 3/8 | 18 3/8 | 19 | 2100 | |
8746 | CSGTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11.05 | 0 | |
8747 | CSGWX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 19.68 | 0 | |
8748 | CSH | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 1000 | |||
8749 | CSH.A | 0 | 0 | |||||||
8750 | CSH.B | 0 | 0 | |||||||
8751 | CSHA | 0 | 0 | |||||||
8752 | CSHC | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 2000 | |
8753 | CSHI | 0 | 0 | |||||||
8754 | CSHK | 0 | 0 | |||||||
8755 | CSHKY | 0 | 24.7500 | 0 | ||||||
8756 | CSHL | 0 | 0 | |||||||
8757 | CSHT | 0 | 0 | |||||||
8758 | CSHY | 0 | 0 | |||||||
8759 | CSHZ | 0 | 0 | |||||||
8760 | CSI | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 400 | |||
8761 | CSIBX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.84 | 0 | |
8762 | CSIC | 2000 | 9.7500 | 0 | ||||||
8763 | CSICX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
8764 | CSIEX | 0 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 23.80 | 0 | |
8765 | CSIFX | 0 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 33.11 | 0 | |
8766 | CSII | 3400 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 17500 | |
8767 | CSIM | 2000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 18000 | |
8768 | CSIN | 300 | 15 5/8 | 15 7/16 | 15 5/8 | 14 3/4 | 14 3/4 | 15 5/8 | 49900 | |
8769 | CSIO | 0 | 0 | |||||||
8770 | CSIOF | 0 | 0 | |||||||
8771 | CSIS | 2000 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 44600 | |
8772 | CSISW | 1300 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 7/16 | 1300 | |
8773 | CSIXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.68 | 4.77 | 1651 | |
8774 | CSJ | 200 | 25 1/4 | 0 | ||||||
8775 | CSK | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/2 | 28 | 600 | |
8776 | CSKA | 0 | 0 | |||||||
8777 | CSKC | 200 | 6.5000 | 0 | ||||||
8778 | CSKD | 0 | 0 | |||||||
8779 | CSKK | 0 | 0 | |||||||
8780 | CSKKY | 100 | 32 1/4 | 29 | 30 1/2 | 0 | ||||
8781 | CSKR | 0 | 0 | |||||||
8782 | CSKT | 0 | 0 | |||||||
8783 | CSL | 200 | 57 5/8 | 56 1/4 | 57 | 0 | ||||
8784 | CSLI | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 | 11 3/4 | 1000 | |
8785 | CSLM | 0 | 0 | |||||||
8786 | CSLMF | 2500 | 1 3/4 | 1 45/64 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 8800 | |
8787 | CSLR | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 7/8 | 500 | |
8788 | CSLT | 0 | 0 | |||||||
8789 | CSLV | 1000 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
8790 | CSLX | 2000 | 2 3/8 | 2 9/16 | 2 9/16 | 2 1/8 | 2 1/8 | 2 3/8 | 33300 | |
8791 | CSM | 100 | 13 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
8792 | CSMA | 1500 | 10.0000 | 9.8750 | 10.0000 | 9.7500 | 9.8750 | 10.2500 | 19200 | |
8793 | CSMBX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.44 | 0 | |
8794 | CSMI | 700 | 13.6250 | 0 | ||||||
8795 | CSMIX | 0 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 28.80 | 0 | |
8796 | CSMK | 0 | 0 | |||||||
8797 | CSMN | 0 | 0 | |||||||
8798 | CSMO | 2900 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
8799 | CSMS | 0 | 0 | |||||||
8800 | CSMT | 100 | 1.0000 | 1.0000 | 1.9375 | 0 | ||||
8801 | CSMTC | 0 | 0 | |||||||
8802 | CSMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.41 | 4.53 | 599 | |
8803 | CSMY | 0 | 0 | |||||||
8804 | CSN | 200 | 48 7/8 | 49 3/8 | 49 3/8 | 48 7/8 | 48 3/4 | 49 1/4 | 1100 | |
8805 | CSNA | 0 | 0 | |||||||
8806 | CSNC | 0 | 0 | |||||||
8807 | CSNE | 0 | 0 | |||||||
8808 | CSNG | 0 | 0 | |||||||
8809 | CSNI | 0 | 0 | |||||||
8810 | CSNM | 0 | 0 | |||||||
8811 | CSNN | 0 | 0 | |||||||
8812 | CSNNY | 0 | 24.3438 | 0 | ||||||
8813 | CSNO | 500 | 6 3/8 | 6 3/8 | 6 1/2 | 6 1/4 | 6 5/16 | 6 7/16 | 20100 | |
8814 | CSNR | 500 | 1 11/16 | 1 5/8 | 1 11/16 | 1 9/16 | 1 5/8 | 1 11/16 | 165300 | |
8815 | CSNRW | 5000 | 13/64 | 1/8 | 13/64 | 1/8 | 5/32 | 1/4 | 6400 | |
8816 | CSNS | 0 | 0 | |||||||
8817 | CSNT | 0 | 0 | |||||||
8818 | CSNZ | 0 | 0 | |||||||
8819 | CSO | 0 | 328.07 | 0 | ||||||
8820 | CSOPF | 0 | 0 | |||||||
8821 | CSOY | 0 | 0 | |||||||
8822 | CSP | 500 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 600 | |
8823 | CSPA | 0 | 0 | |||||||
8824 | CSPC | 100 | 4.0000 | 0 | ||||||
8825 | CSPI | 100 | 7 1/8 | 7 1/8 | 8 1/8 | 0 | ||||
8826 | CSPL | 0 | 0 | |||||||
8827 | CSPLF | 300 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 8900 | |
8828 | CSPN | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0080 | 0.0300 | 4000 | |
8829 | CSPS | 0 | 0 | |||||||
8830 | CSQAX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.83 | 0 | |
8831 | CSQBX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | |
8832 | CSR | 10000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 25 3/4 | 10000 | |
8833 | CSRA | 0 | 0 | |||||||
8834 | CSRC | 0 | 0 | |||||||
8835 | CSRE | 1600 | 15 | 14 1/2 | 15 1/8 | 13 7/8 | 14 5/8 | 15 | 318500 | |
8836 | CSRH | 17000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8837 | CSRL | 0 | 0 | |||||||
8838 | CSRLF | 0 | 0 | |||||||
8839 | CSRLY | 0 | 14.1250 | 0 | ||||||
8840 | CSRN | 0 | 0 | |||||||
8841 | CSRO | 0 | 0 | |||||||
8842 | CSRR | 0 | 0 | |||||||
8843 | CSRSX | 0 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0 | |
8844 | CSRV | 1000 | 9 1/4 | 10 1/4 | 10 1/4 | 9 | 9 | 9 1/4 | 1243800 | |
8845 | CSS | 200 | 23 1/8 | 23 1/4 | 23 3/4 | 0 | ||||
8846 | CSS.A | 0 | 0 | |||||||
8847 | CSSA | 1200 | 6.1250 | 6.0000 | 6.1250 | 6.0000 | 6.1250 | 6.5000 | 7200 | |
8848 | CSSAW | 30000 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
8849 | CSSBX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | |
8850 | CSSC | 0 | 0 | |||||||
8851 | CSSE | 0 | 0 | |||||||
8852 | CSSF | 0 | 0 | |||||||
8853 | CSSL | 0 | 0 | |||||||
8854 | CST | 100 | 21 3/8 | 24 1/2 | 25 1/8 | 0 | ||||
8855 | CST.A | 0 | 0 | |||||||
8856 | CSTA | 700 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
8857 | CSTB | 7500 | 15 7/8 | 15 1/2 | 16 1/4 | 0 | ||||
8858 | CSTC | 0 | 0 | |||||||
8859 | CSTF | 1000 | 21 3/8 | 20 3/4 | 21 5/8 | 20 1/4 | 21 | 21 1/2 | 555100 | |
8860 | CSTGX | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 27.21 | 0 | |
8861 | CSTI | 0 | 0 | |||||||
8862 | CSTIF | 0 | 0 | |||||||
8863 | CSTL | 200 | 6 | 7 | 7 | 6 | 6 | 7 | 4700 | |
8864 | CSTM | 5000 | 17 | 16 7/8 | 17 | 16 3/4 | 16 3/4 | 17 | 111300 | |
8865 | CSTW | 200 | 635.0000 | 637.0000 | 640.0000 | 634.0000 | 634.0000 | 674.0000 | 280 | |
8866 | CSUZ | 0 | 0 | |||||||
8867 | CSUZY | 0 | 0 | |||||||
8868 | CSV | 0 | 0 | |||||||
8869 | CSV.A | 0 | 0 | |||||||
8870 | CSVC | 0 | 0 | |||||||
8871 | CSVI | 200 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 200 | |||
8872 | CSVM | 10000 | 0.0100 | 0 | ||||||
8873 | CSW | 0 | 6 1/2 | 6 7/8 | 0 | |||||
8874 | CSWC | 100 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 69 | 70 1/2 | 100 | |
8875 | CSWL | 0 | 0 | |||||||
8876 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8877 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8878 | CSX | 1200 | 46 1/8 | 46 3/4 | 46 3/4 | 46 | 45 7/8 | 46 5/8 | 4600 | |
8879 | CSXA | 0 | 0 | |||||||
8880 | CSXC | 0 | 0 | |||||||
8881 | CSXD | 0 | 0 | |||||||
8882 | CSXF | 0 | 0 | |||||||
8883 | CSXL | 0 | 0 | |||||||
8884 | CSXO | 0 | 0 | |||||||
8885 | CSXP | 0 | 0 | |||||||
8886 | CSXT | 0 | 0 | |||||||
8887 | CSXU | 0 | 0 | |||||||
8888 | CSXX | 0 | 0 | |||||||
8889 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8890 | CSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8891 | CSYG | 1000 | 0.8750 | 0 | ||||||
8892 | CSYI | 1700 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 7900 | |
8893 | CSYS | 0 | 0 | |||||||
8894 | CSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8895 | CSZ.A | 0 | 0 | |||||||
8896 | CT | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 100 | |||
8897 | CTA | 200 | 20 1/4 | 0 | ||||||
8898 | CTAC | 0 | 0 | |||||||
8899 | CTAH | 300 | 0.0010 | 0 | ||||||
8900 | CTAK | 8000 | 0.0100 | 0 | ||||||
8901 | CTAL | 500 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 3000 | |
8902 | CTAR | 0 | 0 | |||||||
8903 | CTAS | 2300 | 58 | 58 1/4 | 58 3/4 | 58 | 58 | 58 1/2 | 81000 | |
8904 | CTAX | 0 | 0 | |||||||
8905 | CTAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.77 | 4.92 | 32804 | |
8906 | CTB | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 20 | 20 1/8 | 100 | |
8907 | CTBC | 0 | 0 | |||||||
8908 | CTBE | 0 | 0 | |||||||
8909 | CTBH | 0 | 0 | |||||||
8910 | CTBK | 1000 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 15 | 1000 | |
8911 | CTBN | 0 | 0 | |||||||
8912 | CTBNA | 100 | 0.0010 | 0 | ||||||
8913 | CTBO | 300 | 16.0000 | 0 | ||||||
8914 | CTBP | 100 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.0000 | 16.5000 | 200 | |
8915 | CTBR | 0 | 0 | |||||||
8916 | CTBT | 0 | 0 | |||||||
8917 | CTBW | 0 | 0 | |||||||
8918 | CTBX | 0 | 0 | |||||||
8919 | CTC | 400 | 98 | 99 3/8 | 99 3/4 | 0 | ||||
8920 | CTCI | 0 | 0 | |||||||
8921 | CTCL | 0 | 0 | |||||||
8922 | CTCN | 0 | 0 | |||||||
8923 | CTCO | 0 | 0 | |||||||
8924 | CTCP | 0 | 0 | |||||||
8925 | CTCPM | 0 | 0 | |||||||
8926 | CTCPN | 0 | 0 | |||||||
8927 | CTCPO | 0 | 0 | |||||||
8928 | CTCQ | 400 | 9 3/4 | 10 | 10 1/8 | 9 1/2 | 9 3/4 | 10 | 38700 | |
8929 | CTCT | 0 | 0 | |||||||
8930 | CTCW | 200 | 42.0000 | 40.0000 | 42.0000 | 0 | ||||
8931 | CTCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.09 | 3.06 | 3440 | |
8932 | CTDI | 2000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
8933 | CTDL | 0 | 0 | |||||||
8934 | CTDLL | 100 | 29.6250 | 0 | ||||||
8935 | CTDLN | 200 | 19.5000 | 0 | ||||||
8936 | CTDN | 500 | 41.5000 | 40.0000 | 41.5000 | 0 | ||||
8937 | CTDT | 0 | 0 | |||||||
8938 | CTDV | 0 | 0 | |||||||
8939 | CTDVA | 0 | 0 | |||||||
8940 | CTDVB | 200 | 0.0400 | 0.0400 | 0.0650 | 0 | ||||
8941 | CTE | 500 | 1 7/8 | 1 3/4 | 2 1/8 | 0 | ||||
8942 | CTEA | 2000 | 22 | 22 | 22 1/16 | 22 | 22 | 22 1/2 | 18300 | |
8943 | CTEBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
8944 | CTEC | 1100 | 5 5/16 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 24200 | |
8945 | CTED | 0 | 0 | |||||||
8946 | CTEF | 0 | 0 | |||||||
8947 | CTEFN | 0 | 0 | |||||||
8948 | CTEH | 0 | 0 | |||||||
8949 | CTEI | 0 | 0 | |||||||
8950 | CTEK | 500 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 18000 | |
8951 | CTEKW | 2000 | 1 3/4 | 2 1/16 | 2 1/16 | 1 3/4 | 1 3/4 | 2 1/16 | 38700 | |
8952 | CTEL | 0 | 0 | |||||||
8953 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
8954 | CTEM | 0 | 0 | |||||||
8955 | CTESX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.57 | 0 | |
8956 | CTEV | 1000 | 1.0000 | 1.3750 | 1.3750 | 1.0000 | 1.0000 | 1.3750 | 2000 | |
8957 | CTEX | 100 | 25 3/4 | 26 1/2 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 10300 | |
8958 | CTEXB | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 3700 | |
8959 | CTEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.88 | 2.90 | 3089 | |
8960 | CTF | 400 | 18 7/8 | 0 | ||||||
8961 | CTFC | 700 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 | 17600 | |
8962 | CTFG | 1000 | 30 3/4 | 31 | 31 1/4 | 30 1/2 | 30 3/4 | 31 | 48000 | |
8963 | CTFLX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.82 | 0 | |
8964 | CTFMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
8965 | CTFXX | 0 | 0 | |||||||
8966 | CTG | 500 | 23 | 23 | 23 | 23 | 16 7/8 | 17 5/8 | 500 | |
8967 | CTGI | 0 | 0 | |||||||
8968 | CTGR | 0 | 0 | |||||||
8969 | CTGS | 0 | 0 | |||||||
8970 | CTGSO | 0 | 0 | |||||||
8971 | CTGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.36 | 4.47 | 5878 | |
8972 | CTH | 2500 | 1 7/8 | 0 | ||||||
8973 | CTHE | 0 | 0 | |||||||
8974 | CTHEC | 0 | 0 | |||||||
8975 | CTHL | 500 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 1.9375 | 2.1250 | 3500 | |
8976 | CTHS | 0 | 0 | |||||||
8977 | CTI | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 100 | |||
8978 | CTIA | 0 | 0 | |||||||
8979 | CTIC | 0 | 0 | |||||||
8980 | CTIG | 1200 | 0.4375 | 0.4062 | 0.4375 | 0.4062 | 0.3750 | 0.4375 | 20200 | |
8981 | CTII | 100 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 9 | 35000 | |
8982 | CTIM | 800 | 11 3/4 | 12 1/4 | 13 | 11 3/4 | 11 3/4 | 12 1/2 | 10300 | |
8983 | CTIQ | 0 | 0 | |||||||
8984 | CTIR | 0 | 0 | |||||||
8985 | CTIX | 1200 | 3 1/8 | 3 1/8 | 3 9/32 | 3 1/8 | 3 1/8 | 3 5/8 | 9000 | |
8986 | CTIXW | 1000 | 7/16 | 1/2 | 17/32 | 7/16 | 7/16 | 3/4 | 5800 | |
8987 | CTIXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.70 | 2.73 | 1189 | |
8988 | CTIXZ | 300 | 15/64 | 7/32 | 15/64 | 7/32 | 7/32 | 3/8 | 4000 | |
8989 | CTIY | 0 | 0 | |||||||
8990 | CTK | 300 | 5 9/16 | 5 3/4 | 5 3/4 | 5 9/16 | 2800 | |||
8991 | CTKK | 0 | 0 | |||||||
8992 | CTKKF | 0 | 0 | |||||||
8993 | CTKS | 0 | 0.0002 | 0.0250 | 0 | |||||
8994 | CTKSZ | 0 | 0 | |||||||
8995 | CTKT | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.2500 | 500 | |
8996 | CTL | 200 | 33 5/8 | 33 1/2 | 33 5/8 | 33 1/2 | 33 1/8 | 33 7/8 | 500 | |
8997 | CTLBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.71 | 0 | |
8998 | CTLC | 0 | 0 | |||||||
8999 | CTLCX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.70 | 0 | |
9000 | CTLD | 0 | 0 | |||||||
9001 | CTLE | 0 | 0 | |||||||
9002 | CTLG | 1000 | 6 3/4 | 6 9/16 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 44300 | |
9003 | CTLL | 0 | 0 | |||||||
9004 | CTLN | 500 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 19.2500 | 21.0000 | 1000 | |
9005 | CTLO | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 100 | |
9006 | CTLR | 0 | 0 | |||||||
9007 | CTLS | 0 | 0 | |||||||
9008 | CTM | 0 | 0 | |||||||
9009 | CTMC | 12000 | 1 5/32 | 1 3/16 | 1 11/32 | 1 3/64 | 1 5/32 | 1 1/4 | 650700 | |
9010 | CTME | 0 | 0 | |||||||
9011 | CTMEQ | 100 | 0.2812 | 0.3437 | 0.3437 | 0.2500 | 0.2812 | 0.3437 | 38100 | |
9012 | CTMI | 10000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 10600 | |
9013 | CTMQJ | 0 | 0 | |||||||
9014 | CTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.25 | 3.22 | 16290 | |
9015 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9016 | CTND | 500 | 6 1/2 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 4500 | |
9017 | CTNM | 0 | 0 | |||||||
9018 | CTNN | 0 | 0 | |||||||
9019 | CTNO | 0 | 0 | |||||||
9020 | CTNR | 0 | 0 | |||||||
9021 | CTNS | 0 | 0 | |||||||
9022 | CTO | 0 | 16 3/4 | 17 3/8 | 0 | |||||
9023 | CTOHX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.66 | 0 | |
9024 | CTON | 300 | 11.6250 | 11.7500 | 11.7500 | 11.6250 | 11.5000 | 14.5000 | 2700 | |
9025 | CTP | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 7000 | |
9026 | CTPE | 0 | 0 | |||||||
9027 | CTPEQ | 5000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0700 | 0.1300 | 25000 | |
9028 | CTPI | 5000 | 0.2137 | 0.1875 | 0.2500 | 0 | ||||
9029 | CTPP | 0 | 0 | |||||||
9030 | CTPPL | 200 | 50.0000 | 0 | ||||||
9031 | CTPS | 0 | 0 | |||||||
9032 | CTPTF | 0 | 0 | |||||||
9033 | CTPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.50 | 4.62 | 19752 | |
9034 | CTPp | 100 | 39 1/8 | 0 | ||||||
9035 | CTPpA | 150 | 92 | 0 | ||||||
9036 | CTR.A | 0 | 0 | |||||||
9037 | CTRA | 1000 | 7 3/4 | 8 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 69400 | |
9038 | CTRC | 4000 | 12.5000 | 0 | ||||||
9039 | CTRI | 0 | 0 | |||||||
9040 | CTRIS | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 200 | |
9041 | CTRL | 100 | 12 | 12 1/2 | 12 1/2 | 12 | 11 3/4 | 12 1/2 | 600 | |
9042 | CTRN | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 11800 | |
9043 | CTRX | 2000 | 2 | 2 1/8 | 2 3/16 | 1 15/16 | 1 15/16 | 2 1/8 | 72300 | |
9044 | CTRY | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.5000 | 6.2500 | 500 | |
9045 | CTRYP | 200 | 5.2500 | 0 | ||||||
9046 | CTS | 100 | 41 3/8 | 41 3/8 | 41 7/8 | 0 | ||||
9047 | CTSC | 2000 | 19 3/4 | 20 1/8 | 20 1/2 | 19 3/4 | 19 3/4 | 20 | 169900 | |
9048 | CTSI | 1000 | 17 7/8 | 18 1/2 | 18 1/2 | 17 | 17 3/4 | 18 | 85800 | |
9049 | CTSK | 0 | 0 | |||||||
9050 | CTSM | 0 | 0 | |||||||
9051 | CTSX | 0 | 0 | |||||||
9052 | CTSXX | 0 | 0 | |||||||
9053 | CTT | 100 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 500 | |||
9054 | CTTA | 0 | 0 | |||||||
9055 | CTTAY | 0 | 17.0000 | 0 | ||||||
9056 | CTTD | 0 | 0 | |||||||
9057 | CTTDY | 0 | 40.0000 | 0 | ||||||
9058 | CTTLX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.41 | 0 | |
9059 | CTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.31 | 4.44 | 6440 | |
9060 | CTU | 1000 | 19 | 19 | 19 | 19 | 1000 | |||
9061 | CTU.A | 0 | 0 | |||||||
9062 | CTUA | 0 | 0 | |||||||
9063 | CTUL | 0 | 0 | |||||||
9064 | CTUO | 0 | 0 | |||||||
9065 | CTUR | 0 | 0 | |||||||
9066 | CTUS | 0 | 0 | |||||||
9067 | CTVA | 0 | 0 | |||||||
9068 | CTVB | 100 | 14.0000 | 0 | ||||||
9069 | CTVF | 0 | 0 | |||||||
9070 | CTVT | 0 | 0 | |||||||
9071 | CTVV | 0 | 0 | |||||||
9072 | CTVW | 0 | 0 | |||||||
9073 | CTWS | 300 | 28 1/2 | 29 1/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 2000 | |
9074 | CTWXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.43 | 4.56 | 3654 | |
9075 | CTX | 500 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 29 3/4 | 30 3/8 | 500 | |
9076 | CTXA | 0 | 0 | |||||||
9077 | CTXC | 0 | 0 | |||||||
9078 | CTXI | 0 | 0 | |||||||
9079 | CTXN | 0 | 0 | |||||||
9080 | CTXO | 0 | 0 | |||||||
9081 | CTXR | 0 | 0 | |||||||
9082 | CTXS | 1000 | 48 1/4 | 50 3/4 | 50 3/4 | 45 3/4 | 47 1/2 | 48 1/4 | 461100 | |
9083 | CTY | 300 | 24 1/8 | 0 | ||||||
9084 | CTYA | 500 | 6 9/16 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 3600 | |
9085 | CTYC | 0 | 0 | |||||||
9086 | CTYE | 2500 | 12.1250 | 12.1250 | 12.1250 | 11.6250 | 11.7500 | 12.1250 | 29300 | |
9087 | CTYF | 500 | 0.0100 | 0 | ||||||
9088 | CTYFN | 400 | 0.0100 | 0 | ||||||
9089 | CTYFP | 400 | 0.0100 | 0 | ||||||
9090 | CTYS | 500 | 26 1/2 | 26 1/2 | 27 1/4 | 26 | 26 1/4 | 27 | 131700 | |
9091 | CTZ | 300 | 16 | 17 3/4 | 18 1/4 | 0 | ||||
9092 | CTZG | 200 | 60.7500 | 0 | ||||||
9093 | CTZN | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 42 3/4 | 42 3/4 | 43 1/2 | 3200 | |
9094 | CTZV | 100 | 41.0000 | 0 | ||||||
9095 | CU | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/8 | 25 1/2 | 1100 | |
9096 | CU.X | 0 | 0 | |||||||
9097 | CUARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
9098 | CUB | 100 | 19 1/4 | 20 1/8 | 20 3/4 | 0 | ||||
9099 | CUBA | 7700 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 26600 | |
9100 | CUBE | 5500 | 41 3/4 | 43 1/2 | 45 | 40 1/4 | 41 3/4 | 42 1/4 | 1353100 | |
9101 | CUBN | 10000 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 58900 | |
9102 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9103 | CUCAX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
9104 | CUCL | 0 | 0 | |||||||
9105 | CUCM | 0 | 0.0010 | 0.2500 | 0 | |||||
9106 | CUCO | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 5/8 | 200 | |
9107 | CUCR | 0 | 0 | |||||||
9108 | CUCW | 0 | 0 | |||||||
9109 | CUCX | 0 | 0 | |||||||
9110 | CUEGX | 0 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | |
9111 | CUFIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
9112 | CUGGX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
9113 | CUGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.53 | 4.68 | 14972 | |
9114 | CUIEX | 0 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | |
9115 | CUIGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
9116 | CUK | 0 | 0 | |||||||
9117 | CUL | 300 | 38 1/8 | 37 3/8 | 38 | 0 | ||||
9118 | CULC | 0 | 0 | |||||||
9119 | CULG | 0 | 0 | |||||||
9120 | CULI | 0 | 0 | |||||||
9121 | CULL | 0 | 0 | |||||||
9122 | CULN | 0 | 0 | |||||||
9123 | CULO | 0 | 0 | |||||||
9124 | CULP | 200 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1500 | |
9125 | CULT | 0 | 0 | |||||||
9126 | CULTY | 0 | 0 | |||||||
9127 | CUM | 100 | 42 | 42 | 42 | 42 | 41 | 41 1/2 | 100 | |
9128 | CUMB | 100 | 3.0000 | 3.2500 | 3.7500 | 3.0000 | 3.0000 | 3.7500 | 2200 | |
9129 | CUMC | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
9130 | CUMH | 0 | 0 | |||||||
9131 | CUML | 0 | 0 | |||||||
9132 | CUMN | 0 | 0 | |||||||
9133 | CUMP | 0 | 0 | |||||||
9134 | CUMR | 0 | 0 | |||||||
9135 | CUMS | 0 | 0 | |||||||
9136 | CUMT | 0 | 0 | |||||||
9137 | CUNB | 800 | 15 1/4 | 15 3/4 | 15 1/4 | 15 3/4 | 15 3/4 | 16 3/4 | 100 | |
9138 | CUNI | 0 | 0 | |||||||
9139 | CUNO | 500 | 15 1/4 | 15 5/8 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 93200 | |
9140 | CUO | 500 | 18 5/8 | 0 | ||||||
9141 | CUPK | 0 | 0 | |||||||
9142 | CUR | 300 | 11 3/8 | 0 | ||||||
9143 | CURE | 800 | 20 5/8 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 34100 | |
9144 | CUS | 1000 | 2 5/16 | 0 | ||||||
9145 | CUSA | 700 | 1 3/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 1/2 | 26500 | |
9146 | CUSAW | 100000 | 7/16 | 3/8 | 13/16 | 0 | ||||
9147 | CUSBX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | |
9148 | CUSGX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.79 | 0 | |
9149 | CUSI | 0 | 0 | |||||||
9150 | CUSIF | 500 | 7/8 | 15/16 | 15/16 | 27/32 | 7/8 | 31/32 | 131200 | |
9151 | CUSTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
9152 | CUSU | 0 | 0 | |||||||
9153 | CUSW | 0 | 0 | |||||||
9154 | CUSWF | 3000 | 7/16 | 3/8 | 15/32 | 0 | ||||
9155 | CUSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.58 | 4.70 | 3869 | |
9156 | CUTBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
9157 | CUTC | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/2 | 4000 | |
9158 | CUTLX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
9159 | CUTS | 10000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 24700 | |
9160 | CUWR | 900 | 0.5625 | 0.5625 | 1.0625 | 0 | ||||
9161 | CUYA | 600 | 5.3750 | 5.3750 | 6.3750 | 0 | ||||
9162 | CUZ | 26300 | 21 1/2 | 22 3/8 | 22 7/8 | 0 | ||||
9163 | CUZN | 0 | 0 | |||||||
9164 | CUw | 0 | 25 5/8 | 27 5/8 | 0 | |||||
9165 | CV | 2000 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | ||||
9166 | CVA | 1000 | 2 1/4 | 1 5/8 | 2 | 0 | ||||
9167 | CVAI | 0 | 0 | |||||||
9168 | CVAL | 100 | 20 | 18 1/4 | 20 | 0 | ||||
9169 | CVAN | 100 | 9 1/4 | 10 | 10 | 9 | 9 1/4 | 10 | 32500 | |
9170 | CVAS | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 26100 | |
9171 | CVB | 1000 | 16 | 0 | ||||||
9172 | CVBK | 200 | 20 | 20 | 20 | 20 | 19 1/2 | 20 1/2 | 300 | |
9173 | CVBT | 0 | 0 | |||||||
9174 | CVC | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 33 1/4 | 34 1/4 | 100 | |
9175 | CVCA | 0 | 0 | |||||||
9176 | CVCG | 0 | 0 | |||||||
9177 | CVCK | 0 | 0 | |||||||
9178 | CVCL | 0 | 0 | |||||||
9179 | CVCM | 0 | 0 | |||||||
9180 | CVCO | 200 | 19 1/2 | 18 5/8 | 19 3/4 | 0 | ||||
9181 | CVCS | 0 | 0 | |||||||
9182 | CVCSP | 0 | 0 | |||||||
9183 | CVCV | 0 | 0 | |||||||
9184 | CVCp | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 100 | |||
9185 | CVDE | 1000 | 1.1875 | 1.1562 | 1.1875 | 1.1562 | 1.2187 | 1.3750 | 29500 | |
9186 | CVDF | 4000 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.6875 | 1.8750 | 4000 | |
9187 | CVDI | 1300 | 6 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 111200 | |
9188 | CVE | 100 | 7 7/8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 800 | |
9189 | CVE.V | 0 | 0 | |||||||
9190 | CVEA | 0 | 0 | |||||||
9191 | CVEAX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | |
9192 | CVEIX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
9193 | CVEM | 1200 | 0.1500 | 0.0937 | 0.2000 | 0 | ||||
9194 | CVERX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 19.33 | 0 | |
9195 | CVESX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
9196 | CVET | 0 | 0 | |||||||
9197 | CVEX | 0 | 0 | |||||||
9198 | CVF | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
9199 | CVFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
9200 | CVFJ | 1000 | 5.7500 | 5.7500 | 5.7500 | 5.6875 | 5.5000 | 5.7500 | 5200 | |
9201 | CVFSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
9202 | CVGR | 10000 | 4.5625 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.5625 | 80600 | |
9203 | CVGSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
9204 | CVGT | 0 | 0 | |||||||
9205 | CVI | 100 | 12 3/4 | 0 | ||||||
9206 | CVIA | 6000 | 0.5000 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 0.5312 | 32700 | |
9207 | CVIC | 1000 | 17.8750 | 17.7500 | 17.8750 | 17.2500 | 17.2500 | 18.2500 | 7000 | |
9208 | CVII | 3000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 3000 | |
9209 | CVIN | 0 | 0 | |||||||
9210 | CVL | 0 | 0 | |||||||
9211 | CVLN | 0 | 0 | |||||||
9212 | CVLY | 100 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 28.2500 | 29.7500 | 100 | |
9213 | CVN | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 600 | |
9214 | CVNC | 0 | 0 | |||||||
9215 | CVND | 0 | 0 | |||||||
9216 | CVNG | 0 | 0 | |||||||
9217 | CVNN | 0 | 0 | |||||||
9218 | CVNR | 100 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 4.2500 | 100 | |
9219 | CVNS | 0 | 0 | |||||||
9220 | CVNT | 0 | 0 | |||||||
9221 | CVNW | 0 | 0 | |||||||
9222 | CVNX | 0 | 0 | |||||||
9223 | CVOL | 300 | 9.0000 | 8.1250 | 9.0000 | 8.0000 | 8.5000 | 9.0000 | 35400 | |
9224 | CVP | 0 | 0 | |||||||
9225 | CVP.A | 0 | 0 | |||||||
9226 | CVR | 100 | 32 1/4 | 0 | ||||||
9227 | CVRD | 0 | 0 | |||||||
9228 | CVRO | 0 | 0 | |||||||
9229 | CVS | 500 | 38 1/4 | 39 3/4 | 39 3/4 | 38 1/4 | 38 1/8 | 38 1/2 | 1400 | |
9230 | CVST | 0 | 0 | |||||||
9231 | CVT | 200 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
9232 | CVTA | 200 | 10.0000 | 0 | ||||||
9233 | CVTI | 300 | 16 1/4 | 16 1/2 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 2200 | |
9234 | CVTIX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
9235 | CVTR | 500 | 3.9375 | 0 | ||||||
9236 | CVTSX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
9237 | CVTY | 200 | 9 7/8 | 10 1/8 | 10 1/8 | 9 1/2 | 9 5/8 | 9 7/8 | 496000 | |
9238 | CVUS | 500 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 31000 | |
9239 | CVX | 0 | 0 | |||||||
9240 | CVXA | 0 | 0 | |||||||
9241 | CVXEN | 1000 | 95.5000 | 0 | ||||||
9242 | CVXO | 0 | 0 | |||||||
9243 | CVXP | 0 | 0 | |||||||
9244 | CVXR | 0 | 0 | |||||||
9245 | CVXp | 150 | 82 1/2 | 0 | ||||||
9246 | CVXpB | 100 | 84 1/4 | 0 | ||||||
9247 | CVXpL | 150 | 79 | 0 | ||||||
9248 | CVXpT | 100 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 600 | |||
9249 | CW | 100 | 53 1/4 | 53 7/8 | 54 7/8 | 0 | ||||
9250 | CWA | 0 | 0 | |||||||
9251 | CWAR | 0 | 0 | |||||||
9252 | CWAY | 0 | 0 | |||||||
9253 | CWB | 0 | 394.96 | 0 | ||||||
9254 | CWBFX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.98 | 0 | |
9255 | CWBS | 100 | 9.5000 | 9.5000 | 11.0000 | 0 | ||||
9256 | CWC | 100 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 1/8 | 45 1/2 | 100 | |
9257 | CWCA | 0 | 0 | |||||||
9258 | CWCN | 0 | 0 | |||||||
9259 | CWCO | 0 | 0 | |||||||
9260 | CWCOF | 3000 | 6 7/8 | 6 7/8 | 7 | 6 1/4 | 6 3/4 | 6 15/16 | 168200 | |
9261 | CWCT | 0 | 0 | |||||||
9262 | CWD | 0 | 0 | |||||||
9263 | CWE | 0 | 0 | |||||||
9264 | CWED | 0 | 0 | |||||||
9265 | CWEDN | 14000 | 103.1250 | 0 | ||||||
9266 | CWEDO | 0 | 0 | |||||||
9267 | CWEI | 1000 | 13 1/8 | 13 1/2 | 14 | 13 | 13 | 13 1/4 | 44800 | |
9268 | CWEN | 0 | 0 | |||||||
9269 | CWEX | 0 | 0.0312 | 0.0800 | 0 | |||||
9270 | CWEpC | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 500 | |||
9271 | CWEpD | 200 | 25 | 0 | ||||||
9272 | CWEpE | 2110 | 91 1/8 | 0 | ||||||
9273 | CWEpF | 100 | 100 | 0 | ||||||
9274 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9275 | CWEpJ | 0 | 0 | |||||||
9276 | CWEpK | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1000 | |||
9277 | CWEpT | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 1400 | |||
9278 | CWG | 400 | 10 1/2 | 0 | ||||||
9279 | CWGI | 0 | 0 | |||||||
9280 | CWGIX | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 23.88 | 0 | |
9281 | CWGR | 0 | 0 | |||||||
9282 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9283 | CWH | 0 | 0 | |||||||
9284 | CWIC | 0 | 13000 | |||||||
9285 | CWICW | 0 | 0 | |||||||
9286 | CWII | 3300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 8300 | |
9287 | CWIIW | 40000 | 0.0100 | 0 | ||||||
9288 | CWK | 0 | 0 | |||||||
9289 | CWKC | 0 | 0 | |||||||
9290 | CWKL | 0 | 0 | |||||||
9291 | CWKN | 0 | 0 | |||||||
9292 | CWKP | 0 | 0 | |||||||
9293 | CWKQ | 0 | 0 | |||||||
9294 | CWKR | 0 | 0 | |||||||
9295 | CWKT | 0 | 0 | |||||||
9296 | CWKTF | 2000 | 1 | 0 | ||||||
9297 | CWKU | 0 | 0 | |||||||
9298 | CWL | 500 | 24 3/4 | 0 | ||||||
9299 | CWL.A | 0 | 0 | |||||||
9300 | CWLK | 0 | 0 | |||||||
9301 | CWLM | 0 | 0 | |||||||
9302 | CWLO | 500 | 14.8750 | 0 | ||||||
9303 | CWLR | 500 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
9304 | CWM | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 21 | 100 | |
9305 | CWMDK | 100 | 25.0000 | 0 | ||||||
9306 | CWN | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 3800 | |
9307 | CWNE | 0 | 0 | |||||||
9308 | CWNG | 0 | 0 | |||||||
9309 | CWNI | 0 | 0 | |||||||
9310 | CWNOX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.69 | 0 | |
9311 | CWNP | 0 | 0 | |||||||
9312 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9313 | CWO/WS | 0 | 4 1/2 | 5 1/2 | 0 | |||||
9314 | CWOV | 4600 | 1.0000 | 1.0937 | 1.1093 | 1.0000 | 0.9375 | 1.0625 | 42500 | |
9315 | CWP | 200 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/4 | 22 | 22 3/8 | 1700 | |
9316 | CWPA | 0 | 0 | |||||||
9317 | CWPC | 0 | 0 | |||||||
9318 | CWPH | 0 | 0 | |||||||
9319 | CWPI | 0 | 0 | |||||||
9320 | CWPL | 0 | 0 | |||||||
9321 | CWPM | 0 | 0 | |||||||
9322 | CWPN | 0 | 0 | |||||||
9323 | CWPP | 0 | 0 | |||||||
9324 | CWPS | 700 | 10.2500 | 10.0000 | 13.0000 | 0 | ||||
9325 | CWPT | 0 | 0 | |||||||
9326 | CWPV | 0 | 0 | |||||||
9327 | CWPX | 0 | 0 | |||||||
9328 | CWPY | 0 | 0 | |||||||
9329 | CWRC | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.3437 | 1000 | |
9330 | CWRK | 0 | 0 | |||||||
9331 | CWS | 0 | 389.14 | 0 | ||||||
9332 | CWSCP | 500 | 13.3750 | 13.2500 | 13.3750 | 0 | ||||
9333 | CWT | 300 | 37 1/8 | 0 | ||||||
9334 | CWTF | 0 | 0 | |||||||
9335 | CWTI | 0 | 0 | |||||||
9336 | CWTR | 0 | 0 | |||||||
9337 | CWTS | 5000 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 0.2812 | 0.4062 | 30500 | |
9338 | CWV | 200 | 39 3/4 | 0 | ||||||
9339 | CWVGX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 19.66 | 0 | |
9340 | CWVM | 0 | 0 | |||||||
9341 | CWVRF | 500 | 1.6550 | 0 | ||||||
9342 | CWW | 0 | 0 | |||||||
9343 | CWW.A | 0 | 0 | |||||||
9344 | CWX | 0 | 378.25 | 384.63 | 384.63 | 374.62 | 377.41 | 379.38 | 0 | |
9345 | CX | 700 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 5500 | |
9346 | CXA | 0 | 375.95 | 0 | ||||||
9347 | CXA.A | 0 | 0 | |||||||
9348 | CXA.B | 0 | 0 | |||||||
9349 | CXBH | 0 | 0 | |||||||
9350 | CXC/WS | 10600 | 126 | 0 | ||||||
9351 | CXCC | 0 | 0 | |||||||
9352 | CXCD | 0 | 0 | |||||||
9353 | CXCG | 0 | 0 | |||||||
9354 | CXCL | 0 | 0 | |||||||
9355 | CXCO | 0 | 0 | |||||||
9356 | CXCS | 1000 | 0.1562 | 0.1562 | 0.1875 | 0 | ||||
9357 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9358 | CXE | 6100 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
9359 | CXG | 0 | 0 | |||||||
9360 | CXH | 2400 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
9361 | CXHF | 0 | 0 | |||||||
9362 | CXHY | 0 | 0 | |||||||
9363 | CXHYX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 | |
9364 | CXI/WS | 100 | 1 3/8 | 0 | ||||||
9365 | CXII | 0 | 0 | |||||||
9366 | CXIM | 4000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 23/32 | 2 3/4 | 2 25/32 | 68800 | |
9367 | CXIP | 0 | 0 | |||||||
9368 | CXIPY | 1100 | 23 5/8 | 23 5/8 | 23 3/4 | 23 3/8 | 23 3/8 | 23 5/8 | 11100 | |
9369 | CXMIX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.27 | 0 | |
9370 | CXMN | 0 | 0 | |||||||
9371 | CXMNX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
9372 | CXMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.94 | 2.94 | 183 | |
9373 | CXP | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 300 | |
9374 | CXPP | 0 | 0 | |||||||
9375 | CXR | 700 | 20 1/2 | 20 7/8 | 21 1/8 | 20 1/2 | 20 3/8 | 20 3/4 | 2000 | |
9376 | CXS | 0 | 389.85 | 0 | ||||||
9377 | CXSN | 0 | 0 | |||||||
9378 | CXSNF | 500 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 38100 | |
9379 | CXSS | 0 | 0 | |||||||
9380 | CXSSY | 0 | 7.3225 | 0 | ||||||
9381 | CXT | 1000 | 9 13/16 | 0 | ||||||
9382 | CXV | 0 | 208.39 | 0 | ||||||
9383 | CXW | 11200 | 20 7/8 | 0 | ||||||
9384 | CXWL | 0 | 0 | |||||||
9385 | CXY | 100 | 18 1/4 | 17 7/8 | 18 1/4 | 0 | ||||
9386 | CXYG | 0 | 0 | |||||||
9387 | CXYI | 0 | 0 | |||||||
9388 | CXYR | 0 | 0 | |||||||
9389 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9390 | CY | 100 | 11 1/8 | 10 7/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/4 | 12700 | |
9391 | CYA | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 500 | |
9392 | CYAA | 1000 | 0.3750 | 0.4375 | 0.5000 | 0.3125 | 0.3750 | 0.4687 | 66100 | |
9393 | CYAN | 1000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 5/8 | 6 1/2 | 6 3/4 | 27700 | |
9394 | CYB/WS | 0 | 0 | |||||||
9395 | CYB/XW | 0 | 0 | |||||||
9396 | CYBA | 2000 | 21.5000 | 0 | ||||||
9397 | CYBC | 0 | 0 | |||||||
9398 | CYBD | 300 | 3.8750 | 3.8750 | 4.0000 | 3.8125 | 3.7500 | 3.8750 | 74600 | |
9399 | CYBE | 500 | 11 5/8 | 12 1/8 | 12 1/8 | 11 5/8 | 11 5/8 | 12 1/8 | 29800 | |
9400 | CYBG | 1000 | 8 3/4 | 9 5/8 | 9 5/8 | 8 1/2 | 8 11/16 | 8 3/4 | 55700 | |
9401 | CYBK | 200 | 39.2500 | 0 | ||||||
9402 | CYBP | 0 | 0 | |||||||
9403 | CYBR | 0 | 0 | |||||||
9404 | CYBT | 0 | 0 | |||||||
9405 | CYBX | 7500 | 3 1/2 | 4 | 4 | 3 1/2 | 3 1/4 | 3 3/4 | 63500 | |
9406 | CYBp | 0 | 0 | |||||||
9407 | CYC | 0 | 374.69 | 377.26 | 377.27 | 373.74 | 0 | |||
9408 | CYCC | 0 | 0 | |||||||
9409 | CYCCQ | 0 | 0 | |||||||
9410 | CYCF | 0 | 0 | |||||||
9411 | CYCH | 1000 | 31 1/2 | 32 1/4 | 32 3/4 | 30 1/4 | 30 1/2 | 31 1/2 | 70000 | |
9412 | CYCL | 2500 | 13 15/16 | 13 3/4 | 14 1/8 | 13 3/4 | 13 7/8 | 14 | 110100 | |
9413 | CYCN | 0 | 0 | |||||||
9414 | CYCO | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 5000 | |
9415 | CYD | 100 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
9416 | CYDC | 5000 | 0.1900 | 0.1250 | 0.2500 | 0 | ||||
9417 | CYDS | 1000 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 8800 | |
9418 | CYE | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 | 30 3/8 | 100 | |
9419 | CYEA | 0 | 0 | |||||||
9420 | CYEC | 0 | 0 | |||||||
9421 | CYEE | 0 | 0 | |||||||
9422 | CYEF | 0 | 0 | |||||||
9423 | CYEG | 0 | 0 | |||||||
9424 | CYEH | 0 | 0 | |||||||
9425 | CYEK | 0 | 0 | |||||||
9426 | CYEL | 0 | 0 | |||||||
9427 | CYEM | 0 | 0 | |||||||
9428 | CYEN | 0 | 0 | |||||||
9429 | CYEO | 0 | 0 | |||||||
9430 | CYEP | 0 | 0 | |||||||
9431 | CYER | 0 | 0 | |||||||
9432 | CYES | 0 | 0 | |||||||
9433 | CYET | 0 | 0 | |||||||
9434 | CYEV | 0 | 0 | |||||||
9435 | CYEW | 0 | 0 | |||||||
9436 | CYEX | 0 | 0 | |||||||
9437 | CYFJ | 0 | 0 | |||||||
9438 | CYFL | 200 | 42.0000 | 0 | ||||||
9439 | CYFN | 100 | 17.3750 | 0 | ||||||
9440 | CYFS | 2600 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 10000 | |||
9441 | CYGN | 2500 | 15 1/8 | 15 | 15 1/4 | 14 3/4 | 15 | 15 1/8 | 82200 | |
9442 | CYGS | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 5000 | |
9443 | CYH | 400 | 51 5/8 | 0 | ||||||
9444 | CYHC | 0 | 0 | |||||||
9445 | CYHD | 0 | 0 | |||||||
9446 | CYHM | 0 | 0 | |||||||
9447 | CYHO | 0 | 0 | |||||||
9448 | CYHR | 0 | 0 | |||||||
9449 | CYHT | 0 | 0 | |||||||
9450 | CYI | 100 | 4 1/4 | 3 5/16 | 3 13/16 | 0 | ||||
9451 | CYIM | 0 | 0 | |||||||
9452 | CYIV | 0 | 0 | |||||||
9453 | CYKO | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.6250 | 200 | |
9454 | CYLK | 15000 | 13 41/64 | 14 | 14 1/2 | 13 1/2 | 13 1/2 | 13 7/8 | 90700 | |
9455 | CYLX | 500 | 15.1250 | 0 | ||||||
9456 | CYM | 500 | 23 1/8 | 23 1/8 | 23 1/4 | 23 1/8 | 22 7/8 | 23 1/4 | 2500 | |
9457 | CYMC | 0 | 0 | |||||||
9458 | CYMI | 300 | 21 1/2 | 22 3/4 | 23 1/4 | 19 3/8 | 21 1/4 | 21 1/2 | 286600 | |
9459 | CYML | 0 | 0 | |||||||
9460 | CYMM | 0 | 0 | |||||||
9461 | CYMO | 0 | 0 | |||||||
9462 | CYMR | 2000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
9463 | CYMU | 0 | 0 | |||||||
9464 | CYMX | 0 | 0 | |||||||
9465 | CYN | 5000 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
9466 | CYNG | 0 | 0 | |||||||
9467 | CYNL | 0 | 0 | |||||||
9468 | CYNP | 0 | 0 | |||||||
9469 | CYNR | 50000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
9470 | CYNS | 0 | 0 | |||||||
9471 | CYNT | 0 | 0 | |||||||
9472 | CYNX | 0 | 0 | |||||||
9473 | CYO | 0 | 377.04 | 0 | ||||||
9474 | CYPB | 900 | 2 5/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 54300 | |
9475 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9476 | CYPBW | 5000 | 11/32 | 11/32 | 7/16 | 0 | ||||
9477 | CYPH | 1000 | 2 13/16 | 3 1/4 | 3 1/4 | 2 13/16 | 2 3/4 | 3 | 17700 | |
9478 | CYPHW | 500 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 5/16 | 18500 | |
9479 | CYPHZ | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 500 | |
9480 | CYPKF | 0 | 0.4900 | 0 | ||||||
9481 | CYPR | 3000 | 4 | 4 | 4 1/16 | 3 13/16 | 3 13/16 | 4 | 64700 | |
9482 | CYPRZ | 4500 | 3/4 | 23/32 | 3/4 | 23/32 | 23/32 | 13/16 | 24000 | |
9483 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9484 | CYRB | 0 | 0 | |||||||
9485 | CYRC | 0 | 0 | |||||||
9486 | CYRD | 0 | 0 | |||||||
9487 | CYRE | 0 | 0 | |||||||
9488 | CYRG | 0 | 0 | |||||||
9489 | CYRK | 200 | 11 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 11 | 177100 | |
9490 | CYRL | 0 | 0 | |||||||
9491 | CYRM | 0 | 0 | |||||||
9492 | CYRN | 0 | 0 | |||||||
9493 | CYRP | 0 | 0 | |||||||
9494 | CYRR | 0 | 0 | |||||||
9495 | CYRS | 0 | 0 | |||||||
9496 | CYRT | 0 | 0 | |||||||
9497 | CYRW | 0 | 0 | |||||||
9498 | CYRX | 400 | 17 7/8 | 18 1/4 | 19 1/8 | 17 3/8 | 17 3/4 | 17 7/8 | 981800 | |
9499 | CYRw | 0 | 0 | |||||||
9500 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9501 | CYSA | 0 | 0 | |||||||
9502 | CYSC | 0 | 0 | |||||||
9503 | CYSD | 0 | 0 | |||||||
9504 | CYSL | 0 | 0 | |||||||
9505 | CYSW | 0 | 0 | |||||||
9506 | CYT | 100 | 36 | 36 | 36 | 36 | 35 1/8 | 36 1/4 | 100 | |
9507 | CYTC | 5000 | 17 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 32300 | |
9508 | CYTE | 0 | 0 | |||||||
9509 | CYTH | 0 | 0 | |||||||
9510 | CYTL | 1100 | 2 3/4 | 2 49/64 | 2 15/16 | 2 3/4 | 2 7/8 | 2 15/16 | 42800 | |
9511 | CYTN | 0 | 0 | |||||||
9512 | CYTO | 3000 | 5 | 5 | 5 1/8 | 4 7/8 | 4 29/32 | 5 | 228100 | |
9513 | CYTOW | 500 | 11/16 | 19/32 | 25/32 | 19/32 | 19/32 | 23/32 | 34500 | |
9514 | CYTP | 0 | 0 | |||||||
9515 | CYTR | 2400 | 4 1/4 | 4 7/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 5/16 | 73800 | |
9516 | CYTRD | 0 | 0 | |||||||
9517 | CYTT | 0 | 0 | |||||||
9518 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9519 | CYX | 0 | 0 | |||||||
9520 | CYZ.A | 0 | 0 | |||||||
9521 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9522 | CZBN | 500 | 11.0000 | 0 | ||||||
9523 | CZC | 500 | 20 1/8 | 0 | ||||||
9524 | CZCD | 0 | 0 | |||||||
9525 | CZCDC | 100 | 5 1/8 | 4 9/16 | 5 1/8 | 0 | ||||
9526 | CZCH | 1000 | 5 1/4 | 5 1/2 | 5 13/16 | 5 1/4 | 5 1/8 | 5 5/8 | 21100 | |
9527 | CZCHW | 800 | 5/32 | 11/32 | 11/32 | 5/32 | 5/32 | 9/32 | 41700 | |
9528 | CZCM | 0 | 0 | |||||||
9529 | CZCO | 0 | 0 | |||||||
9530 | CZCR | 0 | 0 | |||||||
9531 | CZCWC | 1400 | 3/8 | 5/16 | 13/32 | 0 | ||||
9532 | CZCX | 0 | 0 | |||||||
9533 | CZEL | 300 | 28.7500 | 0 | ||||||
9534 | CZF | 200 | 14 3/8 | 0 | ||||||
9535 | CZFG | 0 | 0 | |||||||
9536 | CZFS | 400 | 27.0000 | 25.7500 | 26.7500 | 0 | ||||
9537 | CZID | 0 | 0 | |||||||
9538 | CZM | 100 | 19 | 18 | 18 1/2 | 0 | ||||
9539 | CZMA | 0 | 0 | |||||||
9540 | CZMC | 0 | 0 | |||||||
9541 | CZME | 0 | 0 | |||||||
9542 | CZMF | 0 | 0 | |||||||
9543 | CZML | 0 | 0 | |||||||
9544 | CZMY | 0 | 0 | |||||||
9545 | CZN | 0 | 0 | |||||||
9546 | CZN/A | 800 | 11 5/8 | 11 5/8 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 6700 | |
9547 | CZN/B | 300 | 11 5/8 | 11 3/4 | 11 7/8 | 11 5/8 | 11 1/2 | 11 7/8 | 4500 | |
9548 | CZNA | 0 | 0 | |||||||
9549 | CZNB | 0 | 0 | |||||||
9550 | CZNC | 500 | 24.2500 | 23.0000 | 25.0000 | 0 | ||||
9551 | CZNS | 200 | 115.0000 | 0 | ||||||
9552 | CZNp | 100 | 49 | 0 | ||||||
9553 | CZRI | 0 | 0 | |||||||
9554 | CZSH | 1000 | 20.0000 | 0 | ||||||
9555 | CZTA | 0 | 0 | |||||||
9556 | CZTw | 0 | 34 | 34 1/8 | 0 | |||||
9557 | CZX | 0 | 0 | |||||||
9558 | CZX.A | 0 | 0 | |||||||
9559 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9560 | D | 600 | 37 3/8 | 37 3/4 | 37 3/4 | 37 3/8 | 37 3/8 | 37 7/8 | 40700 | |
9561 | D.AB | 0 | 0 | |||||||
9562 | D.AJ | 0 | 0 | |||||||
9563 | D.BM | 0 | 0 | |||||||
9564 | D.CH | 0 | 0 | |||||||
9565 | D.CQ | 0 | 0 | |||||||
9566 | D.DB | 0 | 0 | |||||||
9567 | D.DBF | 0 | 0 | |||||||
9568 | D.FG | 0 | 0 | |||||||
9569 | D.FK | 0 | 0 | |||||||
9570 | D.FKF | 0 | 0 | |||||||
9571 | D.FMQ | 0 | 0 | |||||||
9572 | D.FO | 0 | 0 | |||||||
9573 | D.HX | 0 | 0 | |||||||
9574 | D.IBN | 0 | 0 | |||||||
9575 | D.IUJ | 0 | 0 | |||||||
9576 | D.PJ | 0 | 0 | |||||||
9577 | D.PQ | 0 | 0 | |||||||
9578 | D.SC | 0 | 0 | |||||||
9579 | D.ST | 0 | 0 | |||||||
9580 | D.UB | 0 | 0 | |||||||
9581 | D.UC | 0 | 0 | |||||||
9582 | D.UCY | 0 | 0 | |||||||
9583 | D.ZA | 0 | 0 | |||||||
9584 | DABL | 0 | 0 | |||||||
9585 | DACQ | 40000 | 0.0500 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0525 | 1272500 | |
9586 | DAD | 0 | 0 | |||||||
9587 | DAD.B | 0 | 0 | |||||||
9588 | DAFE | 0 | 0 | |||||||
9589 | DAFEP | 0 | 0 | |||||||
9590 | DAFL | 300 | 82.0000 | 0 | ||||||
9591 | DAFR | 0 | 0 | |||||||
9592 | DAGR | 3000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 9000 | |
9593 | DAGVX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | |
9594 | DAHI | 2000 | 4.0000 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.2500 | 5000 | |
9595 | DAI | 100 | 57 3/8 | 57 7/8 | 59 | 0 | ||||
9596 | DAIA | 0 | 0 | |||||||
9597 | DAIB | 0 | 0 | |||||||
9598 | DAIE | 0 | 0 | |||||||
9599 | DAIEY | 100 | 19 1/2 | 17 1/4 | 19 1/4 | 0 | ||||
9600 | DAIG | 0 | 0 | |||||||
9601 | DAIH | 0 | 0 | |||||||
9602 | DAIJ | 0 | 0 | |||||||
9603 | DAIK | 0 | 0 | |||||||
9604 | DAIO | 400 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 24400 | |
9605 | DAIP | 0 | 0 | |||||||
9606 | DAIX | 0 | 0 | |||||||
9607 | DAKT | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 3800 | |
9608 | DAL | 200 | 69 7/8 | 70 1/4 | 70 1/4 | 69 7/8 | 68 7/8 | 69 3/4 | 2800 | |
9609 | DALA | 0 | 0 | |||||||
9610 | DALB | 0 | 0 | |||||||
9611 | DALC | 0 | 0 | |||||||
9612 | DALD | 0 | 0 | |||||||
9613 | DALE | 700 | 0.6250 | 0 | ||||||
9614 | DALF | 0 | 0 | |||||||
9615 | DALG | 2500 | 2.1000 | 0 | ||||||
9616 | DALH | 0 | 0 | |||||||
9617 | DALI | 0 | 0 | |||||||
9618 | DALK | 0 | 0 | |||||||
9619 | DALL | 0 | 0 | |||||||
9620 | DALN | 0 | 0 | |||||||
9621 | DALO | 0 | 0 | |||||||
9622 | DALR | 0 | 0 | |||||||
9623 | DALS | 0 | 0 | |||||||
9624 | DALT | 0 | 0 | |||||||
9625 | DALU | 0 | 0 | |||||||
9626 | DALW | 0 | 0 | |||||||
9627 | DALX | 0 | 0 | |||||||
9628 | DALY | 14000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/4 | 18500 | |
9629 | DALZ | 0 | 0 | |||||||
9630 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9631 | DALpCC | 200 | 62 | 0 | ||||||
9632 | DAMG | 0 | 0 | |||||||
9633 | DAMGA | 0 | 0 | |||||||
9634 | DAN | 2000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 2000 | |
9635 | DANB | 300 | 22 3/8 | 23 1/4 | 23 1/2 | 22 1/8 | 22 1/4 | 22 3/8 | 92400 | |
9636 | DANE | 0 | 0 | |||||||
9637 | DANK | 0 | 0 | |||||||
9638 | DANKY | 1000 | 40 7/8 | 39 7/8 | 41 3/8 | 39 7/8 | 40 1/2 | 40 7/8 | 424100 | |
9639 | DANL | 0 | 0 | |||||||
9640 | DANN | 200 | 6 5/16 | 6 1/4 | 6 3/4 | 0 | ||||
9641 | DANS | 1400 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 2100 | |
9642 | DANT | 0 | 0 | |||||||
9643 | DAP | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 5/8 | 23 1/4 | 100 | |
9644 | DAPA | 0 | 0 | |||||||
9645 | DAPC | 0 | 0 | |||||||
9646 | DAPD | 0 | 0 | |||||||
9647 | DAPE | 0 | 0 | |||||||
9648 | DAPH | 0 | 0 | |||||||
9649 | DAPN | 500 | 32 1/4 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 74000 | |
9650 | DAPO | 0 | 0 | |||||||
9651 | DAPR | 0 | 0 | |||||||
9652 | DAPS | 0 | 0 | |||||||
9653 | DAPX | 0 | 0 | |||||||
9654 | DAR | 0 | 0 | |||||||
9655 | DARL | 300 | 30 3/4 | 31 7/8 | 31 7/8 | 30 3/4 | 30 3/4 | 31 7/8 | 600 | |
9656 | DARN | 0 | 0 | |||||||
9657 | DARS | 250 | 5.0016 | 0 | ||||||
9658 | DART | 0 | 0 | |||||||
9659 | DARTA | 500 | 95 | 96 1/2 | 96 1/2 | 95 | 91 | 99 | 5000 | |
9660 | DASA | 0 | 0 | |||||||
9661 | DASAC | 0 | 0 | |||||||
9662 | DASD | 500 | 0.0937 | 0.0937 | 0.4000 | 0 | ||||
9663 | DASE | 0 | 0 | |||||||
9664 | DASH | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0001 | 0.0200 | 2000 | |
9665 | DASRF | 0 | 0 | |||||||
9666 | DAST | 0 | 0 | |||||||
9667 | DASTY | 3000 | 40 3/4 | 41 1/8 | 41 13/32 | 40 1/2 | 40 1/2 | 40 3/4 | 90100 | |
9668 | DASW | 0 | 0 | |||||||
9669 | DASWZ | 0 | 0 | |||||||
9670 | DASY | 5000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0000 | 3.5000 | 5000 | |
9671 | DATA | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 48500 | |
9672 | DATAW | 6000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 13000 | |
9673 | DATM | 3000 | 10 51/64 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 31000 | |
9674 | DATX | 1500 | 10 7/8 | 11 3/4 | 12 | 10 7/8 | 10 7/8 | 11 1/8 | 82800 | |
9675 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9676 | DAVDJ | 0 | 0 | |||||||
9677 | DAVE | 600 | 0.0100 | 0 | ||||||
9678 | DAVEU | 1000 | 11 5/8 | 11 7/8 | 12 3/4 | 11 1/4 | 11 3/4 | 12 1/4 | 376400 | |
9679 | DAVL | 5000 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 5100 | |
9680 | DAVX | 3000 | 39 1/2 | 39 3/4 | 40 | 39 1/4 | 39 3/8 | 40 | 74300 | |
9681 | DAWB | 100 | 40.2500 | 36.5000 | 40.5000 | 0 | ||||
9682 | DAWC | 500 | 2.0000 | 2.5625 | 2.5625 | 2.0000 | 2.0000 | 2.3750 | 4900 | |
9683 | DAWH | 1000 | 9 | 9 1/2 | 11 3/4 | 0 | ||||
9684 | DAWK | 2000 | 3 3/4 | 3 11/16 | 3 13/16 | 3 9/16 | 3 1/2 | 3 3/4 | 27300 | |
9685 | DAWKZ | 0 | 0 | |||||||
9686 | DAWN | 13500 | 0.1900 | 0.1250 | 0.1875 | 0 | ||||
9687 | DAWNC | 0 | 0 | |||||||
9688 | DAX | 0 | 0 | |||||||
9689 | DAXF | 0 | 0 | |||||||
9690 | DAXH | 0 | 0 | |||||||
9691 | DAY | 10000 | 6 3/4 | 6 9/16 | 6 3/4 | 6 9/16 | 18200 | |||
9692 | DAYE | 0 | 0 | |||||||
9693 | DAYP | 0 | 0 | |||||||
9694 | DAYPO | 100 | 54.3750 | 0 | ||||||
9695 | DAYR | 300 | 27 1/4 | 26 3/4 | 27 1/2 | 26 1/4 | 26 7/8 | 27 1/2 | 24600 | |
9696 | DAYTL | 200 | 53.1250 | 0 | ||||||
9697 | DAYTP | 1500 | 53.5000 | 0 | ||||||
9698 | DAZX | 0 | 0 | |||||||
9699 | DAZXQ | 0 | 0 | |||||||
9700 | DBAS | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 2300 | |
9701 | DBAXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.10 | 5.23 | 18897 | |
9702 | DBBI | 0 | 0 | |||||||
9703 | DBC | 0 | 0 | |||||||
9704 | DBC.A | 0 | 0 | |||||||
9705 | DBC.B | 0 | 0 | |||||||
9706 | DBCC | 400 | 8 | 8 3/8 | 8 1/2 | 7 3/4 | 7 3/4 | 8 | 275500 | |
9707 | DBCO | 4000 | 2 3/8 | 2 1/16 | 2 7/16 | 1 15/16 | 2 5/16 | 2 3/8 | 308700 | |
9708 | DBCR | 0 | 0 | |||||||
9709 | DBD | 100 | 58 3/8 | 59 1/4 | 59 1/4 | 58 | 57 1/8 | 58 3/4 | 1300 | |
9710 | DBDB | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
9711 | DBDH | 0 | 0 | |||||||
9712 | DBDI | 0 | 0 | |||||||
9713 | DBDN | 0 | 0 | |||||||
9714 | DBDS | 0 | 0 | |||||||
9715 | DBDT | 0 | 0 | |||||||
9716 | DBDW | 0 | 0 | |||||||
9717 | DBDX | 0 | 0 | |||||||
9718 | DBDY | 500 | 1.3125 | 1.3125 | 1.3125 | 1.2812 | 1.2812 | 1.3125 | 10600 | |
9719 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9720 | DBG | 300 | 5 1/2 | 0 | ||||||
9721 | DBGL | 0 | 0 | |||||||
9722 | DBGS | 0 | 0 | |||||||
9723 | DBGXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.12 | 5.24 | 14459 | |
9724 | DBII | 1000 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/8 | 46400 | |
9725 | DBIMX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
9726 | DBIN | 300 | 28.2500 | 0 | ||||||
9727 | DBIRX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
9728 | DBJXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.19 | 3.29 | 1081 | |
9729 | DBKI | 0 | 0 | |||||||
9730 | DBLE | 1200 | 1 21/64 | 1 1/4 | 1 21/64 | 1 1/4 | 1 1/4 | 1 7/16 | 3400 | |
9731 | DBMS | 200 | 15.0000 | 15.0000 | 20.0000 | 15.0000 | 15.0000 | 20.0000 | 18900 | |
9732 | DBMSW | 800 | 13.5000 | 13.2500 | 15.2500 | 0 | ||||
9733 | DBMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.22 | 3.26 | 7746 | |
9734 | DBOT | 1000 | 0.6250 | 0.6875 | 0.7187 | 0.5625 | 0.5000 | 0.6250 | 36900 | |
9735 | DBRA | 0 | 0 | |||||||
9736 | DBRN | 400 | 11 3/4 | 12 1/8 | 12 3/8 | 11 3/4 | 11 3/4 | 12 | 51500 | |
9737 | DBRS | 0 | 0 | |||||||
9738 | DBRSY | 200 | 31 3/8 | 31 1/2 | 31 5/8 | 31 3/8 | 31 3/8 | 31 1/2 | 36400 | |
9739 | DBRU | 0 | 0 | |||||||
9740 | DBS | 0 | 0 | |||||||
9741 | DBSI | 0 | 0 | |||||||
9742 | DBSS | 2000 | 2.1875 | 2.1200 | 2.1875 | 2.0625 | 2.0000 | 2.1875 | 3500 | |
9743 | DBTC | 5000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
9744 | DBTO | 100 | 37 | 37 3/4 | 38 | 37 | 37 | 39 3/4 | 8800 | |
9745 | DBX | 0 | 0 | |||||||
9746 | DC | 600 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 3500 | |||
9747 | DCA | 0 | 0 | |||||||
9748 | DCAI | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 4000 | |
9749 | DCAIU | 200 | 5.2500 | 0 | ||||||
9750 | DCAIW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 15/32 | 4000 | |
9751 | DCAS | 0 | 0 | |||||||
9752 | DCAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.82 | 4.95 | 35266 | |
9753 | DCBK | 500 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 1400 | |
9754 | DCCC | 100 | 1.1875 | 1.0000 | 1.3750 | 0 | ||||
9755 | DCCT | 10000 | 0.2500 | 0.2000 | 0.4500 | 0 | ||||
9756 | DCGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.56 | 4.73 | 10338 | |
9757 | DCI | 500 | 29 | 29 | 29 5/8 | 0 | ||||
9758 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9759 | DCII | 0 | 0 | |||||||
9760 | DCIM | 0 | 0 | |||||||
9761 | DCIMX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
9762 | DCIS | 1800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 1800 | |
9763 | DCIT | 0 | 0 | |||||||
9764 | DCLW | 0 | 0 | |||||||
9765 | DCLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.11 | 3.13 | 578 | |
9766 | DCM | 500 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
9767 | DCMC | 0 | 0 | |||||||
9768 | DCMI | 2000 | 3.3125 | 3.4687 | 3.4687 | 3.2500 | 3.3125 | 3.4375 | 77500 | |
9769 | DCMS | 0 | 0 | |||||||
9770 | DCN | 1900 | 30 1/2 | 30 | 30 1/2 | 0 | ||||
9771 | DCNA | 0 | 0 | |||||||
9772 | DCNC | 0 | 0 | |||||||
9773 | DCND | 0 | 0 | |||||||
9774 | DCNF | 0 | 0 | |||||||
9775 | DCNI | 0 | 0 | |||||||
9776 | DCNL | 0 | 0 | |||||||
9777 | DCNN | 0 | 0 | |||||||
9778 | DCNO | 0 | 0 | |||||||
9779 | DCNP | 0 | 0 | |||||||
9780 | DCNR | 0 | 0 | |||||||
9781 | DCNS | 0 | 0 | |||||||
9782 | DCNT | 0 | 0 | |||||||
9783 | DCO | 500 | 20 1/8 | 20 1/2 | 20 1/2 | 20 1/8 | 5600 | |||
9784 | DCON | 35000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
9785 | DCOO | 0 | 0 | |||||||
9786 | DCOR | 0 | 0 | |||||||
9787 | DCPI | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 100 | |
9788 | DCR | 100 | 22 1/8 | 22 | 22 1/2 | 0 | ||||
9789 | DCRA | 0 | 0 | |||||||
9790 | DCRB | 0 | 0 | |||||||
9791 | DCRC | 0 | 0 | |||||||
9792 | DCRE | 0 | 0 | |||||||
9793 | DCRG | 0 | 0 | |||||||
9794 | DCRM | 0 | 0 | |||||||
9795 | DCRN | 5000 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 9500 | |
9796 | DCRNW | 100 | 2 | 2 | 2 | 2 | 2 | 2 3/4 | 700 | |
9797 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9798 | DCRO | 0 | 0 | |||||||
9799 | DCRP | 0 | 0 | |||||||
9800 | DCRR | 0 | 0 | |||||||
9801 | DCRS | 0 | 0 | |||||||
9802 | DCRT | 0 | 0 | |||||||
9803 | DCRU | 0 | 0 | |||||||
9804 | DCRW | 0 | 0 | |||||||
9805 | DCRX | 0 | 0 | |||||||
9806 | DCRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.54 | 4.65 | 6017 | |
9807 | DCRY | 0 | 0 | |||||||
9808 | DCRZ | 0 | 0 | |||||||
9809 | DCSI | 0 | 0 | |||||||
9810 | DCSN | 0 | 0 | |||||||
9811 | DCSR | 1200 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 3/8 | 35200 | |
9812 | DCSRW | 10000 | 3/8 | 3/8 | 3/4 | 0 | ||||
9813 | DCT | 400 | 1 3/8 | 1 1/8 | 1 9/16 | 0 | ||||
9814 | DCTC | 500 | 1.2187 | 1.3750 | 1.3750 | 1.2187 | 1.2187 | 1.4375 | 1500 | |
9815 | DCTIX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
9816 | DCTK | 0 | 0 | |||||||
9817 | DCTL | 0 | 0 | |||||||
9818 | DCTM | 600 | 40 1/2 | 40 1/2 | 40 7/8 | 40 | 40 1/2 | 40 3/4 | 550500 | |
9819 | DCTN | 0 | 0 | |||||||
9820 | DCTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.80 | 2.87 | 2178 | |
9821 | DCVBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
9822 | DCVFX | 0 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0 | |
9823 | DCVIX | 0 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | |
9824 | DCX | 0 | 0 | |||||||
9825 | DCXI | 1000 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 10200 | |
9826 | DD | 500 | 97 1/4 | 96 5/8 | 97 1/4 | 96 1/2 | 97 | 97 3/8 | 5700 | |
9827 | DDC | 100 | 18 7/8 | 18 1/2 | 18 7/8 | 18 1/2 | 18 5/8 | 19 1/8 | 200 | |
9828 | DDCB | 0 | 0 | |||||||
9829 | DDCC | 0 | 0 | |||||||
9830 | DDCE | 0 | 0 | |||||||
9831 | DDCI | 0 | 0 | |||||||
9832 | DDCK | 0 | 0 | |||||||
9833 | DDCL | 0 | 0 | |||||||
9834 | DDCN | 0 | 0 | |||||||
9835 | DDCO | 0 | 0 | |||||||
9836 | DDCR | 0 | 0 | |||||||
9837 | DDDD | 0 | 0 | |||||||
9838 | DDDDF | 1000 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 22200 | |
9839 | DDEI | 500 | 2.0625 | 1.8750 | 2.2500 | 0 | ||||
9840 | DDEV | 7200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.3125 | 7200 | |
9841 | DDF | 200 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
9842 | DDFT | 0 | 0 | |||||||
9843 | DDGAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.33 | 0 | |
9844 | DDGC | 700 | 9.6250 | 0 | ||||||
9845 | DDII | 10000 | 11 5/8 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 27000 | |
9846 | DDIM | 2000 | 13.8750 | 0 | ||||||
9847 | DDIRX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
9848 | DDIT | 0 | 0 | |||||||
9849 | DDL | 200 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
9850 | DDLC | 0 | 0 | |||||||
9851 | DDLG | 0 | 0 | |||||||
9852 | DDLI | 0 | 0 | |||||||
9853 | DDMRX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
9854 | DDO | 0 | 0 | |||||||
9855 | DDR | 100 | 34 | 33 5/8 | 34 | 33 5/8 | 33 3/4 | 34 1/8 | 4100 | |
9856 | DDRB | 0 | 0 | |||||||
9857 | DDRC | 0 | 0 | |||||||
9858 | DDRE | 0 | 0 | |||||||
9859 | DDRN | 0 | 0 | |||||||
9860 | DDRR | 0 | 0 | |||||||
9861 | DDRX | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 38800 | |
9862 | DDRXX | 0 | 0 | |||||||
9863 | DDRpA | 1000 | 25 3/8 | 25 1/4 | 25 5/8 | 25 1/4 | 4900 | |||
9864 | DDRpB | 200 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 4100 | |||
9865 | DDS | 600 | 32 | 32 | 32 | 32 | 31 3/8 | 32 1/8 | 600 | |
9866 | DDS.A | 0 | 0 | |||||||
9867 | DDSC | 0 | 0 | |||||||
9868 | DDSCF | 0 | 0 | |||||||
9869 | DDSE | 0 | 0 | |||||||
9870 | DDSFX | 0 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | |
9871 | DDSG | 0 | 0 | |||||||
9872 | DDSI | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 6000 | |
9873 | DDSIU | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/2 | 800 | |
9874 | DDSIW | 600 | 5/16 | 5/16 | 13/32 | 5/16 | 5/16 | 1/2 | 7600 | |
9875 | DDSIZ | 2500 | 5/32 | 5/32 | 7/32 | 0 | ||||
9876 | DDSP | 0 | 0 | |||||||
9877 | DDSR | 0 | 0 | |||||||
9878 | DDSS | 0 | 0 | |||||||
9879 | DDSTX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | |
9880 | DDpA | 400 | 55 1/4 | 0 | ||||||
9881 | DDpB | 400 | 68 | 0 | ||||||
9882 | DE | 100 | 43 1/8 | 43 3/4 | 43 3/4 | 43 1/8 | 43 | 43 1/4 | 200 | |
9883 | DEAF | 0 | 0 | |||||||
9884 | DEBI | 1100 | 0.4687 | 0.5312 | 0.5312 | 0.4687 | 0.4687 | 0.5625 | 3100 | |
9885 | DEBS | 1000 | 4 9/16 | 4 7/8 | 4 7/8 | 4 9/16 | 4 1/2 | 4 3/4 | 30100 | |
9886 | DEC | 1000 | 28 5/8 | 31 | 31 | 28 5/8 | 28 3/4 | 29 1/4 | 19000 | |
9887 | DECA | 0 | 0 | |||||||
9888 | DECAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
9889 | DECB | 0 | 0 | |||||||
9890 | DECC | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 26 3/4 | 200 | |
9891 | DECD | 0 | 0 | |||||||
9892 | DECE | 0 | 0 | |||||||
9893 | DECF | 0 | 0 | |||||||
9894 | DECG | 0 | 0 | |||||||
9895 | DECH | 0 | 0 | |||||||
9896 | DECI | 0 | 0 | |||||||
9897 | DECIX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.03 | 0 | |
9898 | DECK | 100 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/2 | 13900 | |
9899 | DECL | 0 | 0 | |||||||
9900 | DECM | 0 | 0 | |||||||
9901 | DECN | 0 | 0 | |||||||
9902 | DECO | 1000 | 1 | 1 1/32 | 1 3/32 | 1 | 1 | 1 1/16 | 57500 | |
9903 | DECP | 0 | 0 | |||||||
9904 | DECR | 0 | 0 | |||||||
9905 | DECS | 0 | 0 | |||||||
9906 | DECT | 0 | 0 | |||||||
9907 | DECU | 0 | 0 | |||||||
9908 | DECV | 0 | 0 | |||||||
9909 | DECW | 0 | 0 | |||||||
9910 | DECX | 0 | 0 | |||||||
9911 | DECXX | 0 | 0 | |||||||
9912 | DECY | 0 | 0 | |||||||
9913 | DECZ | 0 | 0 | |||||||
9914 | DECpA | 200 | 24 3/8 | 24 3/4 | 24 3/4 | 24 3/8 | 10800 | |||
9915 | DEDIX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | |
9916 | DEDTX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.51 | 0 | |
9917 | DEEBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
9918 | DEENX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 14.66 | 0 | |
9919 | DEEP | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 100 | |
9920 | DEFFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.75 | 0 | |
9921 | DEFI | 1000 | 6 1/2 | 6 1/2 | 6 9/16 | 6 1/2 | 6 1/2 | 6 3/4 | 6800 | |
9922 | DEFIX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
9923 | DEGAX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
9924 | DEGBX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
9925 | DEGGX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 8.01 | 0 | |
9926 | DEGIX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.71 | 0 | |
9927 | DEIBX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
9928 | DEICX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | |
9929 | DEIEX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
9930 | DEIRX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
9931 | DEK | 0 | 0 | |||||||
9932 | DEK.A | 0 | 0 | |||||||
9933 | DEK.B | 0 | 0 | |||||||
9934 | DEL | 1000 | 11 3/4 | 0 | ||||||
9935 | DELBX | 0 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | |
9936 | DELCX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
9937 | DELDX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 21.48 | 0 | |
9938 | DELFX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 22.25 | 0 | |
9939 | DELG | 0 | 0 | |||||||
9940 | DELGF | 900 | 7 1/2 | 7 1/8 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 165000 | |
9941 | DELI | 500 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 11800 | |
9942 | DELIX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.72 | 0 | |
9943 | DELK | 0 | 0 | |||||||
9944 | DELL | 4900 | 82 | 81 3/4 | 82 7/8 | 80 3/8 | 82 | 82 1/8 | 4527800 | |
9945 | DELM | 0 | 0 | |||||||
9946 | DELML | 100 | 70.0000 | 0 | ||||||
9947 | DELMM | 100 | 56.7500 | 0 | ||||||
9948 | DELMN | 200 | 66.0000 | 0 | ||||||
9949 | DELMO | 200 | 60.7500 | 0 | ||||||
9950 | DELP | 0 | 0 | |||||||
9951 | DELPP | 200 | 79.0000 | 0 | ||||||
9952 | DELT | 0 | 0 | |||||||
9953 | DELTX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.69 | 0 | |
9954 | DELXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.72 | 4.83 | 164 | |
9955 | DEMI | 100 | 15 | 15 | 15 1/2 | 0 | ||||
9956 | DEMP | 1000 | 4 3/16 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 18400 | |
9957 | DEMPG | 55 | 80 | 78 1/4 | 80 | 0 | ||||
9958 | DEN | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/8 | 200 | |
9959 | DEN.A | 0 | 0 | |||||||
9960 | DEN.B | 0 | 0 | |||||||
9961 | DENA | 0 | 0 | |||||||
9962 | DENAF | 0 | 0 | |||||||
9963 | DENB | 0 | 0 | |||||||
9964 | DENBF | 0 | 0 | |||||||
9965 | DENC | 0 | 0.0312 | 0.0800 | 0 | |||||
9966 | DENFD | 300 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 10400 | |
9967 | DENPX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
9968 | DENR | 0 | 0 | |||||||
9969 | DENRF | 3250 | 13 | 12 3/4 | 13 | 0 | ||||
9970 | DENT | 0 | 0 | |||||||
9971 | DEOBX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
9972 | DEPC | 0 | 0 | |||||||
9973 | DEPO | 1000 | 16 | 16 3/4 | 16 3/4 | 16 | 16 | 16 1/2 | 78100 | |
9974 | DEPS | 5000 | 49 | 48 3/4 | 49 1/2 | 48 3/4 | 48 1/2 | 49 1/4 | 17700 | |
9975 | DEPTX | 0 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | 0 | |
9976 | DEQIX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
9977 | DER | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 100 | |||
9978 | DERBX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
9979 | DERIX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
9980 | DERM | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 3000 | |
9981 | DERU | 0 | 0 | |||||||
9982 | DES | 1000 | 22 | 19 5/8 | 20 1/8 | 0 | ||||
9983 | DESI | 7500 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 69700 | |
9984 | DEST | 0 | 0 | |||||||
9985 | DETC | 100 | 21 1/4 | 21 1/4 | 21 1/2 | 21 | 21 | 21 1/4 | 10900 | |
9986 | DETCX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
9987 | DETIX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
9988 | DETT | 400 | 25.7500 | 24.5000 | 26.5000 | 0 | ||||
9989 | DETWX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.58 | 0 | |
9990 | DEVBX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | |
9991 | DEVBY | 0 | 46.3750 | 0 | ||||||
9992 | DEVC | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 14900 | |
9993 | DEVLX | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 25.30 | 0 | |
9994 | DEVN | 1100 | 24 1/2 | 23 3/4 | 24 1/2 | 23 3/4 | 24 | 25 1/2 | 4800 | |
9995 | DEVOX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
9996 | DEVT | 300 | 1.0625 | 1.0625 | 1.9375 | 0 | ||||
9997 | DEW | 300 | 19 7/8 | 20 | 20 | 19 7/8 | 19 3/4 | 20 1/8 | 3100 | |
9998 | DEWC | 0 | 0 | |||||||
9999 | DEWE | 0 | 0 | |||||||
10000 | DEWGX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.19 | 0 | |
10001 | DEWL | 0 | 0 | |||||||
10002 | DEWO | 0 | 0 | |||||||
10003 | DEWP | 0 | 0 | |||||||
10004 | DEWR | 0 | 0 | |||||||
10005 | DEWS | 0 | 0 | |||||||
10006 | DEWT | 0 | 0 | |||||||
10007 | DEWY | 300 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
10008 | DEWYE | 0 | 0 | |||||||
10009 | DEWpA | 800 | 24 3/4 | 24 39/64 | 24 3/4 | 24 39/64 | 263800 | |||
10010 | DEX | 100 | 31 | 31 | 31 | 31 | 31 1/8 | 31 5/8 | 100 | |
10011 | DEXD | 0 | 0 | |||||||
10012 | DEXE | 0 | 0 | |||||||
10013 | DEXF | 0 | 0 | |||||||
10014 | DEXK | 0 | 0 | |||||||
10015 | DEXP | 0 | 0 | |||||||
10016 | DEXS | 0 | 0 | |||||||
10017 | DEZI | 0 | 0 | |||||||
10018 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10019 | DF | 1400 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 5/8 | 29 7/8 | 2800 | |
10020 | DFALX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
10021 | DFAVX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
10022 | DFAX | 14500 | 3 9/16 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 9/16 | 68800 | |
10023 | DFBIX | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | |
10024 | DFC | 0 | 0 | |||||||
10025 | DFCFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
10026 | DFCIX | 0 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 31.54 | 0 | |
10027 | DFCO | 2000 | 3 15/16 | 4 1/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 | 86900 | |
10028 | DFCSX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
10029 | DFCVX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
10030 | DFDIX | 0 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | |
10031 | DFEMX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
10032 | DFF | 0 | 0 | |||||||
10033 | DFFGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
10034 | DFGBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
10035 | DFGFX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
10036 | DFHBX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
10037 | DFI | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 5/8 | 300 | |
10038 | DFIA | 0 | 0 | |||||||
10039 | DFIB | 800 | 0.1600 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1800 | 9100 | |
10040 | DFIGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
10041 | DFIH | 0 | 0 | |||||||
10042 | DFIHX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
10043 | DFIHY | 0 | 3.0000 | 0 | ||||||
10044 | DFIN | 2000 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/8 | 12 3/8 | 7500 | |
10045 | DFIVX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
10046 | DFJSX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | |
10047 | DFLCX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | |
10048 | DFLIX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
10049 | DFLVX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
10050 | DFLX | 2000 | 2 3/4 | 2 7/8 | 3 | 2 11/16 | 2 3/4 | 2 7/8 | 49000 | |
10051 | DFMC | 500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.2500 | 2.7500 | 500 | |
10052 | DFMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.96 | 2.95 | 1384 | |
10053 | DFNL | 3000 | 0.5840 | 0.4687 | 0.5940 | 0.4687 | 0.4687 | 0.5937 | 6100 | |
10054 | DFR | 0 | 0 | |||||||
10055 | DFREX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
10056 | DFRSX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
10057 | DFS | 100 | 23 1/8 | 23 | 23 5/8 | 23 | 23 | 23 3/8 | 1200 | |
10058 | DFSCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
10059 | DFSM | 0 | 0 | |||||||
10060 | DFSS | 0 | 0 | |||||||
10061 | DFSTX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
10062 | DFSV | 400 | 14.7500 | 14.2500 | 16.2500 | 0 | ||||
10063 | DFSVX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
10064 | DFUKX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 | |
10065 | DFUVX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
10066 | DFVIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
10067 | DFYGX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
10068 | DG | 100 | 34 | 33 1/4 | 33 5/8 | 0 | ||||
10069 | DGABX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
10070 | DGAGX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | |
10071 | DGAS | 100 | 18 | 18 1/4 | 18 3/4 | 18 | 18 | 18 3/4 | 1900 | |
10072 | DGBDX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
10073 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10074 | DGCA | 0 | 0 | |||||||
10075 | DGCG | 0 | 0 | |||||||
10076 | DGCGY | 0 | 0 | |||||||
10077 | DGCM | 5000 | 2.0000 | 1.0000 | 3.0000 | 0 | ||||
10078 | DGCR | 100 | 0.3750 | 0 | ||||||
10079 | DGCS | 0 | 0 | |||||||
10080 | DGCT | 0 | 0 | |||||||
10081 | DGDT | 5000 | 0.5000 | 0.2500 | 0.7500 | 0 | ||||
10082 | DGEFX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.00 | 0 | |
10083 | DGF | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 | 300 | |
10084 | DGGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.77 | 4.89 | 2189 | |
10085 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10086 | DGIC | 1000 | 19 3/4 | 19 | 19 3/4 | 19 | 19 1/2 | 20 | 9100 | |
10087 | DGIFX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.89 | 0 | |
10088 | DGII | 100 | 16 3/8 | 16 3/4 | 17 | 16 1/4 | 16 3/8 | 16 3/4 | 56900 | |
10089 | DGIRX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
10090 | DGIT | 2000 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 21000 | |
10091 | DGIX | 1000 | 13/16 | 15/16 | 15/16 | 25/32 | 25/32 | 15/16 | 5600 | |
10092 | DGL | 0 | 35.58 | 35.63 | 35.74 | 35.43 | 0 | |||
10093 | DGLBX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
10094 | DGLI | 0 | 0.1500 | 0.5000 | 0 | |||||
10095 | DGLTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 | |
10096 | DGLX | 0 | 0 | |||||||
10097 | DGMIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.65 | 0 | |
10098 | DGN | 20000 | 15 5/8 | 14 1/2 | 15 1/4 | 0 | ||||
10099 | DGNB | 0 | 0 | |||||||
10100 | DGNC | 0 | 0 | |||||||
10101 | DGND | 0 | 0 | |||||||
10102 | DGNG | 0 | 0 | |||||||
10103 | DGNI | 0 | 0 | |||||||
10104 | DGNL | 0 | 0 | |||||||
10105 | DGNM | 0 | 0 | |||||||
10106 | DGNN | 0 | 0 | |||||||
10107 | DGNP | 0 | 0 | |||||||
10108 | DGNR | 0 | 0 | |||||||
10109 | DGNS | 0 | 0 | |||||||
10110 | DGNT | 0 | 0 | |||||||
10111 | DGNW | 0 | 0 | |||||||
10112 | DGNX | 0 | 0 | |||||||
10113 | DGO | 0 | 28.93 | 0 | ||||||
10114 | DGOPX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 15.36 | 0 | |
10115 | DGP | 1000 | 14 | 13 | 13 3/8 | 0 | ||||
10116 | DGPS | 0 | 0 | |||||||
10117 | DGPX | 1500 | 3.5000 | 3.0000 | 3.5000 | 3.0000 | 2500 | |||
10118 | DGRIX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
10119 | DGRP | 2000 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
10120 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10121 | DGSD | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 7/8 | 122700 | |
10122 | DGSI | 1000 | 4 5/16 | 4 3/4 | 4 3/4 | 4 1/16 | 4 1/8 | 4 5/16 | 223500 | |
10123 | DGSR | 500 | 2.3750 | 0 | ||||||
10124 | DGT | 0 | 0 | |||||||
10125 | DGTC | 4600 | 9 1/2 | 9 | 9 5/8 | 9 | 9 1/4 | 9 1/2 | 37000 | |
10126 | DGTI | 200 | 0.0001 | 0 | ||||||
10127 | DGTIX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
10128 | DGTK | 0 | 0 | |||||||
10129 | DGTL | 600 | 15 1/8 | 15 1/4 | 15 3/4 | 15 | 14 7/8 | 15 1/8 | 44700 | |
10130 | DGTP | 0 | 0 | |||||||
10131 | DGTT | 4000 | 13.8750 | 13.0000 | 14.5000 | 1100 | ||||
10132 | DGVAX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
10133 | DGVPX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
10134 | DH | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 33 3/8 | 100 | |
10135 | DHB | 2000 | 4 1/8 | 4 | 4 3/16 | 0 | ||||
10136 | DHBT | 1000 | 4.0312 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.0312 | 148600 | |
10137 | DHC | 500 | 5 3/8 | 0 | ||||||
10138 | DHC.A | 0 | 0 | |||||||
10139 | DHC.B | 0 | 0 | |||||||
10140 | DHCA | 0 | 0 | |||||||
10141 | DHCD | 0 | 0 | |||||||
10142 | DHCT | 0 | 0 | |||||||
10143 | DHI | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 400 | |||
10144 | DHIH | 0 | 0 | |||||||
10145 | DHIM | 0 | 0 | |||||||
10146 | DHIN | 0 | 0 | |||||||
10147 | DHIP | 0 | 0 | |||||||
10148 | DHIS | 0 | 0 | |||||||
10149 | DHIYX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
10150 | DHMK | 500 | 26.3750 | 26.6250 | 26.6250 | 26.1250 | 26.1250 | 26.6250 | 1700 | |
10151 | DHMS | 10000 | 26 | 26 3/4 | 27 | 25 3/4 | 25 3/4 | 26 1/2 | 32800 | |
10152 | DHR | 100 | 41 3/8 | 41 3/8 | 41 7/8 | 0 | ||||
10153 | DHRA | 0 | 0 | |||||||
10154 | DHRC | 0 | 0 | |||||||
10155 | DHRD | 0 | 0 | |||||||
10156 | DHRE | 0 | 0 | |||||||
10157 | DHRN | 0 | 0 | |||||||
10158 | DHRS | 0 | 0 | |||||||
10159 | DHRT | 0 | 0 | |||||||
10160 | DHRX | 0 | 0 | |||||||
10161 | DHS | 0 | 0 | |||||||
10162 | DHSM | 2500 | 6 7/8 | 5 11/16 | 6 | 15291800 | ||||
10163 | DHSMW | 1000 | 1 5/8 | 27/32 | 1 | 4863700 | ||||
10164 | DHSS | 2000 | 1.1250 | 1.1250 | 1.1875 | 1.1250 | 1.1250 | 1.1875 | 10000 | |
10165 | DHTI | 600 | 2.0000 | 0 | ||||||
10166 | DHTK | 500 | 23 1/2 | 23 1/4 | 24 1/2 | 23 1/4 | 23 1/4 | 24 1/2 | 63700 | |
10167 | DHUL | 0 | 0 | |||||||
10168 | DHULZ | 700 | 14 3/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 9500 | |
10169 | DHYBX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | |
10170 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10171 | DI | 100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 31 7/8 | 32 1/2 | 100 | |
10172 | DIA | 0 | 0 | |||||||
10173 | DIAC | 100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 100 | |
10174 | DIAG | 0 | 0 | |||||||
10175 | DIAGF | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 1/2 | 1000 | |
10176 | DIAI | 500 | 4.0000 | 0.2500 | 4.0000 | 0 | ||||
10177 | DIAM | 1000 | 0.8750 | 0.8750 | 0.9375 | 0 | ||||
10178 | DIAN | 800 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 2900 | |
10179 | DIB | 0 | 0 | |||||||
10180 | DIBK | 200 | 17 3/8 | 17 1/2 | 18 | 17 3/8 | 17 3/8 | 18 | 34500 | |
10181 | DIC/WS | 0 | 0 | |||||||
10182 | DICE | 12000 | 2 25/64 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 14700 | |
10183 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10184 | DICO | 0 | 0 | |||||||
10185 | DIDA | 1000 | 4 7/8 | 5 1/2 | 5 1/2 | 4 3/4 | 4 7/8 | 5 1/2 | 7100 | |
10186 | DIDAW | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 27/32 | 500 | |
10187 | DIDP | 100 | 0.4062 | 0.4062 | 2.3750 | 0 | ||||
10188 | DIEAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
10189 | DIEG | 3200 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 6 7/8 | 7 5/8 | 12100 | |
10190 | DIERX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
10191 | DIF | 0 | 0 | |||||||
10192 | DIFXX | 0 | 0 | |||||||
10193 | DIG | 0 | 0 | |||||||
10194 | DIGE | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 4900 | |
10195 | DIGFX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
10196 | DIGI | 300 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/4 | 15 3/8 | 1604400 | |
10197 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 | 0 | ||||
10198 | DIGN | 200 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
10199 | DIGO | 700 | 15.6250 | 0 | ||||||
10200 | DIGX | 25000 | 11 1/2 | 11 3/8 | 11 5/8 | 11 3/8 | 11 1/2 | 11 5/8 | 470000 | |
10201 | DIGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.03 | 5.17 | 3192 | |
10202 | DII | 400 | 13 | 13 1/8 | 13 1/4 | 13 | 1100 | |||
10203 | DII.A | 0 | 0 | |||||||
10204 | DII.B | 0 | 0 | |||||||
10205 | DIIG | 1000 | 22 | 21 3/4 | 22 1/4 | 21 3/4 | 21 7/8 | 22 1/4 | 69400 | |
10206 | DIII | 0 | 0 | |||||||
10207 | DIIO | 0 | 0 | |||||||
10208 | DILO | 0 | 0 | |||||||
10209 | DIMC | 10000 | 22.4500 | 0 | ||||||
10210 | DIMD | 1000 | 12 1/2 | 12 3/8 | 12 5/8 | 11 3/4 | 12 3/8 | 12 1/2 | 337200 | |
10211 | DIME | 1000 | 13 3/4 | 13 3/4 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 31200 | |
10212 | DIMM | 0 | 0 | |||||||
10213 | DIMN | 0 | 0 | |||||||
10214 | DIN/L | 1000 | 2 1/2 | 1 7/8 | 2 1/2 | 0 | ||||
10215 | DINXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.65 | 4.74 | 1177 | |
10216 | DINpLw | 0 | 0 | |||||||
10217 | DIO | 500 | 6 | 6 | 6 | 6 | 500 | |||
10218 | DIOF | 0 | 0 | |||||||
10219 | DION | 5000 | 0.1200 | 0.0625 | 0.2500 | 0 | ||||
10220 | DIPC | 12000 | 0.2100 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2400 | 32000 | |
10221 | DIPCU | 0 | 0 | |||||||
10222 | DIPL | 3700 | 1 5/32 | 1 3/16 | 1 13/64 | 1 1/8 | 1 1/8 | 1 1/4 | 11800 | |
10223 | DIPLW | 500 | 1/16 | 1/16 | 1/4 | 0 | ||||
10224 | DIR | 0 | 0 | |||||||
10225 | DIS | 100 | 66 5/8 | 65 5/8 | 66 5/8 | 65 5/8 | 66 3/8 | 66 7/8 | 16200 | |
10226 | DISA | 0 | 0 | |||||||
10227 | DISB | 0 | 0 | |||||||
10228 | DISC | 0 | 0 | |||||||
10229 | DISD | 0 | 0 | |||||||
10230 | DISE | 0 | 0 | |||||||
10231 | DISF | 0 | 0 | |||||||
10232 | DISG | 0 | 0 | |||||||
10233 | DISH | 3300 | 28 7/8 | 30 1/4 | 30 1/4 | 28 7/8 | 28 7/8 | 29 1/4 | 51500 | |
10234 | DISI | 0 | 0 | |||||||
10235 | DISK | 200 | 4 7/8 | 4 3/4 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 24400 | |
10236 | DISL | 0 | 0 | |||||||
10237 | DISM | 0 | 0 | |||||||
10238 | DISN | 0 | 0 | |||||||
10239 | DISO | 0 | 0 | |||||||
10240 | DISP | 0 | 0 | |||||||
10241 | DISR | 0 | 0 | |||||||
10242 | DISS | 0 | 0 | |||||||
10243 | DIST | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/2 | 1300 | |
10244 | DISU | 0 | 0 | |||||||
10245 | DISV | 0 | 0 | |||||||
10246 | DISVX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
10247 | DISW | 0 | 0 | |||||||
10248 | DISWF | 0 | 2.2500 | 0 | ||||||
10249 | DISX | 0 | 0 | |||||||
10250 | DISY | 0 | 0 | |||||||
10251 | DISZ | 0 | 0 | |||||||
10252 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10253 | DIT | 0 | 0 | |||||||
10254 | DITA | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.4375 | 0.8750 | 4000 | |
10255 | DITEX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
10256 | DITFX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
10257 | DITI | 300 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/8 | 7 1/2 | 111300 | |
10258 | DITXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.89 | 5.02 | 6163 | |
10259 | DIV | 100 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
10260 | DIVA | 1000 | 0.3125 | 0.0937 | 0.3125 | 0 | ||||
10261 | DIVD | 0 | 0 | |||||||
10262 | DIVE | 1000 | 11 | 11 1/8 | 11 1/4 | 10 7/8 | 10 3/4 | 11 1/8 | 139200 | |
10263 | DIVLX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
10264 | DIVR | 0 | 0 | |||||||
10265 | DIVRX | 0 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 0 | |
10266 | DIVTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
10267 | DIX | 0 | 0 | |||||||
10268 | DIXS | 300 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
10269 | DIYH | 1300 | 4 3/4 | 5 1/4 | 5 1/4 | 4 5/8 | 4 5/8 | 5 1/8 | 9200 | |
10270 | DIYS | 500 | 6 | 6 | 6 | 5 5/8 | 5 3/4 | 6 | 18200 | |
10271 | DIYSW | 2000 | 3/4 | 3/4 | 1 1/4 | 0 | ||||
10272 | DJ | 100 | 34 1/4 | 34 1/2 | 34 1/2 | 34 1/4 | 34 1/8 | 34 1/2 | 5100 | |
10273 | DJAN | 0 | 0 | |||||||
10274 | DJCO | 300 | 30 | 28 | 33 3/4 | 0 | ||||
10275 | DJHO | 0 | 0 | |||||||
10276 | DJHOW | 0 | 0 | |||||||
10277 | DJN | 0 | 0 | |||||||
10278 | DJN.A | 0 | 0 | |||||||
10279 | DJT | 100 | 19 3/8 | 20 1/4 | 20 1/4 | 19 3/8 | 19 3/8 | 19 7/8 | 14600 | |
10280 | DJTB | 0 | 0 | |||||||
10281 | DJTI | 0 | 0 | |||||||
10282 | DJTL | 0 | 0 | |||||||
10283 | DJTM | 0 | 0 | |||||||
10284 | DK | 1000 | 20 7/8 | 19 3/4 | 20 1/8 | 0 | ||||
10285 | DKAI | 1000 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 143900 | |
10286 | DKBK | 0 | 0 | |||||||
10287 | DKDF | 0 | 0 | |||||||
10288 | DKEY | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 16000 | |
10289 | DKII | 200 | 8.6250 | 0 | ||||||
10290 | DKIN | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5625 | 0.9375 | 2500 | |
10291 | DKMIQ | 2500 | 0.0001 | 0 | ||||||
10292 | DKN | 0 | 0 | |||||||
10293 | DKPT | 0 | 0 | |||||||
10294 | DKT | 1900 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 36800 | |||
10295 | DKTH | 300 | 4 5/8 | 4 1/2 | 4 5/8 | 0 | ||||
10296 | DKTU | 0 | 0 | |||||||
10297 | DKWD | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 10700 | |
10298 | DL | 1800 | 14 1/8 | 13 3/8 | 13 3/4 | 0 | ||||
10299 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10300 | DLA | 10000 | 38 3/4 | 0 | ||||||
10301 | DLAA | 0 | 0 | |||||||
10302 | DLAXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.82 | 4.93 | 46887 | |
10303 | DLB | 0 | 0 | |||||||
10304 | DLBI | 500 | 8 5/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 3/8 | 8 5/8 | 20500 | |
10305 | DLC | 0 | 0 | |||||||
10306 | DLCF | 0 | 0 | |||||||
10307 | DLCFF | 0 | 0 | |||||||
10308 | DLCH | 700 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 21 | 6900 | |
10309 | DLCVX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | |
10310 | DLDA | 0 | 0 | |||||||
10311 | DLDAQ | 0 | 0 | |||||||
10312 | DLFI | 1000 | 28 1/2 | 28 1/2 | 28 3/4 | 28 | 28 | 28 1/2 | 21700 | |
10313 | DLGC | 1000 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/4 | 33 1/4 | 34 | 53300 | |
10314 | DLGRX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
10315 | DLGX | 4000 | 7 13/16 | 7 25/32 | 7 13/16 | 7 3/4 | 7 3/4 | 7 27/32 | 39400 | |
10316 | DLHD | 0 | 0 | |||||||
10317 | DLI | 200 | 27 | 0 | ||||||
10318 | DLIM | 0 | 0 | |||||||
10319 | DLJ | 500 | 33 7/8 | 33 3/8 | 33 3/4 | 0 | ||||
10320 | DLJA | 0 | 0 | |||||||
10321 | DLJB | 0 | 0 | |||||||
10322 | DLJC | 0 | 0 | |||||||
10323 | DLJD | 0 | 0 | |||||||
10324 | DLJE | 0 | 0 | |||||||
10325 | DLJG | 0 | 0 | |||||||
10326 | DLJH | 0 | 0 | |||||||
10327 | DLJI | 0 | 0 | |||||||
10328 | DLJK | 0 | 0 | |||||||
10329 | DLJL | 0 | 0 | |||||||
10330 | DLJM | 0 | 0 | |||||||
10331 | DLJN | 0 | 0 | |||||||
10332 | DLJO | 0 | 0 | |||||||
10333 | DLJR | 0 | 0 | |||||||
10334 | DLJS | 0 | 0 | |||||||
10335 | DLJT | 0 | 0 | |||||||
10336 | DLJU | 0 | 0 | |||||||
10337 | DLJV | 0 | 0 | |||||||
10338 | DLJX | 0 | 0 | |||||||
10339 | DLJpT | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 25 | 20300 | |||
10340 | DLK | 1000 | 34 1/4 | 0 | ||||||
10341 | DLKC | 0 | 0 | |||||||
10342 | DLKRY | 0 | 0.8000 | 0.8500 | 0.9500 | 0 | ||||
10343 | DLMI | 10000 | 0.0500 | 0.0300 | 0.0600 | 0 | ||||
10344 | DLMXX | 0 | 0 | |||||||
10345 | DLNC | 0 | 0 | |||||||
10346 | DLNK | 1000 | 18 3/4 | 18 3/4 | 19 1/8 | 18 | 18 | 18 3/4 | 17400 | |
10347 | DLOG | 0 | 0 | |||||||
10348 | DLOV | 0 | 0 | |||||||
10349 | DLOVF | 2300 | 23/32 | 25/32 | 13/16 | 23/32 | 23/32 | 13/16 | 23600 | |
10350 | DLP | 5000 | 38 3/4 | 38 3/8 | 39 3/8 | 0 | ||||
10351 | DLPB | 0 | 0 | |||||||
10352 | DLPE | 0 | 0 | |||||||
10353 | DLPF | 0 | 0 | |||||||
10354 | DLPH | 800 | 15/16 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 14100 | |
10355 | DLPN | 0 | 0 | |||||||
10356 | DLPY | 0 | 0 | |||||||
10357 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10358 | DLRS | 0 | 0 | |||||||
10359 | DLRTD | 2700 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10360 | DLS | 1000 | 1 3/8 | 0 | ||||||
10361 | DLSN | 0 | 0 | |||||||
10362 | DLT | 0 | 0 | |||||||
10363 | DLTA | 14500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 14500 | |||
10364 | DLTK | 0 | 0 | |||||||
10365 | DLTR | 5000 | 39 1/8 | 37 1/4 | 39 3/4 | 36 3/4 | 38 3/4 | 39 3/8 | 310000 | |
10366 | DLTX | 16700 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
10367 | DLTXU | 5000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10368 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10369 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10370 | DLVF | 0 | 0 | |||||||
10371 | DLVP | 0 | 0 | |||||||
10372 | DLVR | 0 | 0 | |||||||
10373 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10374 | DLW | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
10375 | DLWR | 0 | 0 | |||||||
10376 | DLWT | 0 | 0 | |||||||
10377 | DLX | 200 | 32 7/8 | 33 3/4 | 33 3/4 | 32 7/8 | 32 5/8 | 33 | 3600 | |
10378 | DLXA | 0 | 0 | |||||||
10379 | DLXD | 0 | 0 | |||||||
10380 | DLXF | 0 | 0 | |||||||
10381 | DLXG | 0 | 0 | |||||||
10382 | DLXI | 0 | 0 | |||||||
10383 | DLXL | 0 | 0 | |||||||
10384 | DLXN | 0 | 0 | |||||||
10385 | DLXO | 0 | 0 | |||||||
10386 | DLXR | 0 | 0 | |||||||
10387 | DLXW | 0 | 0 | |||||||
10388 | DLY.W | 0 | 0 | |||||||
10389 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10390 | DLp | 100 | 53 1/2 | 0 | ||||||
10391 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10392 | DM | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 400 | |||
10393 | DMAC | 0 | 0 | |||||||
10394 | DMAG | 1800 | 27.7500 | 0 | ||||||
10395 | DMAIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
10396 | DMAN | 0 | 0 | |||||||
10397 | DMANP | 0 | 0 | |||||||
10398 | DMAR | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 2000 | |
10399 | DMAX | 0 | 0 | |||||||
10400 | DMAXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.92 | 2.94 | 1760 | |
10401 | DMB | 0 | 0 | |||||||
10402 | DMBK | 0 | 0 | |||||||
10403 | DMBKP | 0 | 0 | |||||||
10404 | DMC/A | 1000 | 5 1/8 | 0 | ||||||
10405 | DMC/B | 1000 | 5 1/2 | 0 | ||||||
10406 | DMCB | 0 | 0 | |||||||
10407 | DMCO | 100 | 43.0000 | 40.2500 | 44.0000 | 0 | ||||
10408 | DMCV | 0 | 0 | |||||||
10409 | DMCVA | 500 | 5 | 5 | 6 | 0 | ||||
10410 | DMCVB | 600 | 5 1/4 | 5 1/4 | 6 1/4 | 0 | ||||
10411 | DME | 300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 7/8 | 300 | |
10412 | DMEB | 0 | 0 | |||||||
10413 | DMEBX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
10414 | DMEC | 100 | 0.1600 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1900 | 10100 | |
10415 | DMECZ | 0 | 0 | |||||||
10416 | DMED | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 69700 | |
10417 | DMEI | 0 | 0 | |||||||
10418 | DMEL | 0 | 0 | |||||||
10419 | DMEM | 5500 | 0.1400 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 8200 | |
10420 | DMEP | 0 | 0 | |||||||
10421 | DMES | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 1000 | |||
10422 | DMEU | 0 | 0 | |||||||
10423 | DMF | 700 | 9 5/8 | 9 7/16 | 9 3/4 | 0 | ||||
10424 | DMFI | 0 | 0 | |||||||
10425 | DMFIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
10426 | DMFS | 0 | 0 | |||||||
10427 | DMGO | 0 | 0 | |||||||
10428 | DMIC | 20000 | 20 3/4 | 22 7/8 | 22 7/8 | 20 1/2 | 20 5/8 | 20 3/4 | 361300 | |
10429 | DMIF | 2000 | 2 3/16 | 2 1/8 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 8800 | |
10430 | DMIN | 1000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 2500 | |
10431 | DMIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.61 | 4.72 | 1341 | |
10432 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10433 | DMKE | 0 | 0 | |||||||
10434 | DMKL | 0 | 0 | |||||||
10435 | DMM | 0 | 0 | |||||||
10436 | DMM.A | 0 | 0 | |||||||
10437 | DMM.B | 0 | 0 | |||||||
10438 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10439 | DMM/B | 200 | 15 1/4 | 0 | ||||||
10440 | DMMA | 0 | 0 | |||||||
10441 | DMMB | 0 | 0 | |||||||
10442 | DMMC | 1700 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 35400 | |
10443 | DMMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.41 | 4.51 | 4524 | |
10444 | DMN | 100 | 18 | 18 | 18 3/4 | 0 | ||||
10445 | DMNC | 0 | 0 | |||||||
10446 | DMNI | 0 | 0 | |||||||
10447 | DMNN | 0 | 0 | |||||||
10448 | DMNO | 0 | 0 | |||||||
10449 | DMPXX | 0 | 0 | |||||||
10450 | DMRI | 400 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1000 | 10400 | |
10451 | DMRK | 1500 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 3/8 | 68800 | |
10452 | DMRX | 800 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
10453 | DMRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.14 | 3.15 | 678 | |
10454 | DMS | 400 | 2 3/4 | 1 7/8 | 4 | 0 | ||||
10455 | DMSI | 0 | 0 | |||||||
10456 | DMSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.93 | 5.05 | 4820 | |
10457 | DMTC | 0 | 0 | |||||||
10458 | DMTFX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.25 | 0 | |
10459 | DMTH | 0 | 0 | |||||||
10460 | DMTXX | 0 | 0 | |||||||
10461 | DMUSX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.71 | 0 | |
10462 | DMVAL | 700 | 24.5000 | 0 | ||||||
10463 | DMVAN | 100 | 101.0000 | 0 | ||||||
10464 | DMVBP | 300 | 24.7500 | 0 | ||||||
10465 | DMW | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
10466 | DMX | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10467 | DMY/WS | 500 | 8 7/8 | 0 | ||||||
10468 | DMZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10469 | DNA | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 28 1/8 | 29 1/2 | 100 | |
10470 | DNA.B | 0 | 0 | |||||||
10471 | DNAA | 0 | 0 | |||||||
10472 | DNAC | 0 | 0 | |||||||
10473 | DNAI | 0 | 0 | |||||||
10474 | DNAK | 0 | 0 | |||||||
10475 | DNAM | 0 | 0 | |||||||
10476 | DNAO | 0 | 0 | |||||||
10477 | DNAP | 5900 | 6.5000 | 0 | ||||||
10478 | DNAPD | 500 | 4 1/2 | 4 5/8 | 4 5/8 | 4 | 4 1/4 | 4 1/2 | 85300 | |
10479 | DNAPJ | 0 | 0 | |||||||
10480 | DNAPP | 1000 | 5 1/2 | 0 | ||||||
10481 | DNAR | 0 | 0 | |||||||
10482 | DNAS | 0 | 0 | |||||||
10483 | DNB | 100 | 61 3/4 | 62 | 62 1/8 | 61 3/4 | 61 5/8 | 62 | 1900 | |
10484 | DNBC | 0 | 0 | |||||||
10485 | DNBD | 0 | 0 | |||||||
10486 | DNBE | 0 | 0 | |||||||
10487 | DNBF | 400 | 30.5000 | 30.2500 | 32.0000 | 0 | ||||
10488 | DNBG | 0 | 0 | |||||||
10489 | DNBH | 0 | 0 | |||||||
10490 | DNBI | 0 | 0 | |||||||
10491 | DNBK | 0 | 0 | |||||||
10492 | DNBL | 0 | 0 | |||||||
10493 | DNBM | 0 | 0 | |||||||
10494 | DNBN | 0 | 0 | |||||||
10495 | DNBP | 0 | 0 | |||||||
10496 | DNBR | 0 | 0 | |||||||
10497 | DNBS | 0 | 0 | |||||||
10498 | DNBT | 0 | 0 | |||||||
10499 | DNBU | 0 | 0 | |||||||
10500 | DNBV | 0 | 0 | |||||||
10501 | DNBW | 0 | 0 | |||||||
10502 | DNBX | 0 | 0 | |||||||
10503 | DNBY | 0 | 0 | |||||||
10504 | DNBZ | 0 | 0 | |||||||
10505 | DNBw | 0 | 22 1/8 | 22 3/8 | 0 | |||||
10506 | DNCC | 0 | 0 | |||||||
10507 | DNCXX | 0 | 0 | |||||||
10508 | DNDM | 0 | 0 | |||||||
10509 | DNET | 1000 | 3.1250 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.2500 | 1600 | |
10510 | DNEX | 400 | 39 3/4 | 39 1/2 | 40 1/4 | 39 1/2 | 39 1/2 | 40 1/4 | 2700 | |
10511 | DNFC | 1100 | 14 1/4 | 14 1/8 | 14 1/4 | 14 | 14 | 14 1/4 | 20200 | |
10512 | DNFCW | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 40500 | |
10513 | DNFD | 0 | 0 | |||||||
10514 | DNGL | 0 | 0 | |||||||
10515 | DNIG | 1400 | 1.5000 | 0 | ||||||
10516 | DNIR | 200 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
10517 | DNIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.11 | 3.19 | 2281 | |
10518 | DNJIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
10519 | DNJXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.69 | 2.71 | 5793 | |
10520 | DNK | 0 | 0 | |||||||
10521 | DNKY | 10000 | 12 5/8 | 12 3/4 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 273900 | |
10522 | DNLC | 1000 | 9/16 | 3/8 | 5/8 | 0 | ||||
10523 | DNLDX | 0 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | |
10524 | DNLR | 8000 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3750 | 0.8750 | 8000 | |
10525 | DNM | 1000 | 9 13/16 | 9 13/16 | 10 1/4 | 0 | ||||
10526 | DNMC | 0 | 0 | |||||||
10527 | DNMY | 0 | 0 | |||||||
10528 | DNNR | 7000 | 1.0500 | 0 | ||||||
10529 | DNNS | 0 | 0 | |||||||
10530 | DNOV | 0 | 0 | |||||||
10531 | DNP | 100 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 6500 | |
10532 | DNPC | 0 | 0 | |||||||
10533 | DNPCY | 0 | 186.0000 | 0 | ||||||
10534 | DNPPJ | 0 | 0 | |||||||
10535 | DNR | 0 | 0 | |||||||
10536 | DNTK | 0 | 0 | |||||||
10537 | DNTKQ | 8000 | 1.6250 | 1.4687 | 1.6250 | 1.4687 | 1.5625 | 1.6875 | 36500 | |
10538 | DNVFC | 500 | 3/16 | 5/32 | 3/16 | 0 | ||||
10539 | DNVO | 0 | 0 | |||||||
10540 | DNVOF | 200 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 51200 | |
10541 | DNXX | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 31600 | |
10542 | DNY | 100 | 30 5/8 | 31 3/8 | 31 3/8 | 30 5/8 | 30 1/2 | 30 3/4 | 1900 | |
10543 | DNYBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
10544 | DNYC | 0 | 0 | |||||||
10545 | DNYF | 0 | 0 | |||||||
10546 | DNYG | 0 | 0 | |||||||
10547 | DNYI | 0 | 0 | |||||||
10548 | DNYL | 0 | 0 | |||||||
10549 | DNYS | 0 | 0 | |||||||
10550 | DNYV | 0 | 0 | |||||||
10551 | DNYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.87 | 2.91 | 2948 | |
10552 | DO | 800 | 64 1/8 | 62 1/4 | 62 5/8 | 0 | ||||
10553 | DOBQ | 1000 | 4 3/4 | 4 1/4 | 4 3/4 | 0 | ||||
10554 | DOC | 3500 | 31/32 | 7/8 | 1 1/8 | 0 | ||||
10555 | DOCB | 0 | 0 | |||||||
10556 | DOCI | 100 | 14 1/4 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 60300 | |
10557 | DOCK | 0 | 0 | |||||||
10558 | DOCKS | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 5/8 | 4700 | |
10559 | DOCP | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/4 | 9 1/4 | 500 | |
10560 | DOCS | 0 | 0 | |||||||
10561 | DOCSF | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 251300 | |
10562 | DOCU | 5000 | 29/32 | 1 1/32 | 1 1/32 | 29/32 | 29/32 | 1 1/32 | 10000 | |
10563 | DOCX | 200 | 14 3/8 | 14 1/2 | 15 3/8 | 14 1/8 | 14 3/8 | 14 3/4 | 67400 | |
10564 | DOCY | 0 | 0 | |||||||
10565 | DODBX | 0 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0 | |
10566 | DODGX | 0 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0 | |
10567 | DODIX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
10568 | DOIGX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.70 | 0 | |
10569 | DOL | 400 | 37 5/8 | 38 1/8 | 38 5/8 | 0 | ||||
10570 | DOLA | 0 | 0 | |||||||
10571 | DOLC | 0 | 0 | |||||||
10572 | DOLE | 0 | 0 | |||||||
10573 | DOLL | 0 | 0 | |||||||
10574 | DOLS | 0 | 0 | |||||||
10575 | DOLT | 0 | 0 | |||||||
10576 | DOLY | 0 | 0 | |||||||
10577 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10578 | DOM | 200 | 22 1/8 | 21 7/8 | 22 1/2 | 0 | ||||
10579 | DOM.A | 0 | 0 | |||||||
10580 | DOM.B | 0 | 0 | |||||||
10581 | DOMEF | 0 | 0 | |||||||
10582 | DOMN | 0 | 0 | |||||||
10583 | DOMS | 300 | 0.8750 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 3200 | |
10584 | DOMSU | 400 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.2187 | 900 | |
10585 | DOMZ | 200 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 4900 | |
10586 | DON | 1000 | 19 3/8 | 0 | ||||||
10587 | DONA | 0 | 0 | |||||||
10588 | DONC | 6000 | 1.1875 | 0 | ||||||
10589 | DONF | 0 | 0 | |||||||
10590 | DONI | 0 | 0 | |||||||
10591 | DONN | 0 | 0 | |||||||
10592 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10593 | DONX | 0 | 0 | |||||||
10594 | DOOR | 0 | 0 | |||||||
10595 | DOR | 0 | 0 | |||||||
10596 | DOSE | 200 | 12 5/8 | 12 3/4 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 160400 | |
10597 | DOSEW | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
10598 | DOSEZ | 4000 | 3.7500 | 3.7500 | 3.8750 | 3.7500 | 3.7500 | 3.8750 | 5400 | |
10599 | DOT | 0 | 0 | |||||||
10600 | DOTK | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.8125 | 50000 | |
10601 | DOTX | 500 | 1 9/16 | 1 9/16 | 1 13/16 | 0 | ||||
10602 | DOUG | 100 | 30 3/4 | 0 | ||||||
10603 | DOV | 100 | 52 3/4 | 53 1/8 | 53 1/8 | 52 3/4 | 52 1/4 | 52 5/8 | 1300 | |
10604 | DOVC | 0 | 0 | |||||||
10605 | DOVE | 2000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 31600 | |
10606 | DOVG | 0 | 0 | |||||||
10607 | DOVH | 0 | 0 | |||||||
10608 | DOVL | 0 | 0 | |||||||
10609 | DOVN | 0 | 0 | |||||||
10610 | DOVR | 0 | 0 | |||||||
10611 | DOVRA | 1500 | 5.8750 | 5.8750 | 6.5000 | 0 | ||||
10612 | DOVRB | 1000 | 6.1250 | 5.7500 | 6.2500 | 0 | ||||
10613 | DOVS | 0 | 0 | |||||||
10614 | DOVT | 0 | 0 | |||||||
10615 | DOVV | 0 | 0 | |||||||
10616 | DOVX | 0 | 0 | |||||||
10617 | DOW | 200 | 77 5/8 | 77 7/8 | 77 7/8 | 77 5/8 | 77 3/8 | 77 7/8 | 500 | |
10618 | DOWA | 0 | 0 | |||||||
10619 | DOWB | 0 | 0 | |||||||
10620 | DOWC | 0 | 0 | |||||||
10621 | DOWD | 0 | 0 | |||||||
10622 | DOWE | 0 | 0 | |||||||
10623 | DOWF | 0 | 0 | |||||||
10624 | DOWG | 0 | 0 | |||||||
10625 | DOWH | 0 | 0 | |||||||
10626 | DOWI | 0 | 0 | |||||||
10627 | DOWJB | 100 | 37.7500 | 0 | ||||||
10628 | DOWK | 0 | 0 | |||||||
10629 | DOWL | 0 | 0 | |||||||
10630 | DOWN | 0 | 0 | |||||||
10631 | DOWO | 0 | 0 | |||||||
10632 | DOWP | 0 | 0 | |||||||
10633 | DOWR | 0 | 0 | |||||||
10634 | DOWS | 0 | 0 | |||||||
10635 | DOWT | 0 | 0 | |||||||
10636 | DOWV | 0 | 0 | |||||||
10637 | DOWX | 0 | 0 | |||||||
10638 | DOWY | 0 | 0 | |||||||
10639 | DOWZ | 0 | 0 | |||||||
10640 | DP | 500 | 29 7/8 | 31 | 31 | 29 7/8 | 30 1/8 | 30 5/8 | 1400 | |
10641 | DPABX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
10642 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10643 | DPAGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
10644 | DPAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.93 | 2.98 | 1535 | |
10645 | DPCA | 0 | 0 | |||||||
10646 | DPCAQ | 1000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 36200 | |
10647 | DPCB | 0 | 0 | |||||||
10648 | DPCBQ | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 3900 | |
10649 | DPCXX | 0 | 0 | |||||||
10650 | DPDEX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
10651 | DPERX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
10652 | DPGIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
10653 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10654 | DPIEX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
10655 | DPIGX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
10656 | DPIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.74 | 4.86 | 1365 | |
10657 | DPL | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/8 | 1300 | |
10658 | DPLD | 0 | 0 | |||||||
10659 | DPLE | 0 | 0 | |||||||
10660 | DPLN | 0 | 0 | |||||||
10661 | DPLP | 0 | 0 | |||||||
10662 | DPMI | 5000 | 29 1/4 | 30 1/2 | 30 1/2 | 29 1/8 | 29 1/4 | 29 1/2 | 113900 | |
10663 | DPMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.18 | 5.29 | 6232 | |
10664 | DPNR | 100 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 27/32 | 15500 | |
10665 | DPOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.95 | 5.08 | 1727 | |
10666 | DPRC | 500 | 19 1/4 | 20 1/2 | 20 3/4 | 18 1/8 | 19 1/4 | 20 1/8 | 43200 | |
10667 | DPRS | 15000 | 0.2200 | 0.1800 | 0.2200 | 0 | ||||
10668 | DPSAX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.98 | 0 | |
10669 | DPSBX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
10670 | DPSI | 600 | 12 1/8 | 13 | 13 | 12 | 12 | 13 | 375200 | |
10671 | DPSRX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
10672 | DPSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.47 | 4.57 | 42502 | |
10673 | DPT | 800 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 7/8 | 14500 | |
10674 | DPTBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
10675 | DPTC | 0 | 0 | |||||||
10676 | DPTI | 0 | 0 | |||||||
10677 | DPTO | 0 | 0 | |||||||
10678 | DPTP | 0 | 0 | |||||||
10679 | DPTR | 500 | 6 1/8 | 6 1/8 | 6 1/2 | 6 | 6 | 6 3/8 | 13600 | |
10680 | DPTW | 0 | 0 | |||||||
10681 | DPTpA | 1000 | 3 3/4 | 8 1/8 | 8 5/8 | 0 | ||||
10682 | DPX | 100 | 11 7/8 | 0 | ||||||
10683 | DPXC | 0 | 0 | |||||||
10684 | DPXO | 0 | 0 | |||||||
10685 | DQ,A | / | 0 | 0 | ||||||
10686 | DQB | 0 | 0 | |||||||
10687 | DQE | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/8 | 27 3/4 | 700 | |
10688 | DQEO | 0 | 0 | |||||||
10689 | DQEY | 0 | 0 | |||||||
10690 | DQM | 0 | 14 | 0 | ||||||
10691 | DQSB | 0 | 0 | |||||||
10692 | DQU | 0 | 0 | |||||||
10693 | DQUI | 0 | 0 | |||||||
10694 | DQUK | 0 | 0 | |||||||
10695 | DQUL | 0 | 0 | |||||||
10696 | DQUM | 0 | 0 | |||||||
10697 | DQUN | 0 | 0 | |||||||
10698 | DQUO | 0 | 0 | |||||||
10699 | DQUW | 0 | 0 | |||||||
10700 | DQUpA | 1550 | 26 1/4 | 0 | ||||||
10701 | DQUpB | 500 | 24 | 0 | ||||||
10702 | DQUpC | 530 | 25 | 0 | ||||||
10703 | DQUpD | 410 | 26 7/8 | 0 | ||||||
10704 | DQUpE | 350 | 27 1/8 | 0 | ||||||
10705 | DQUpG | 200 | 27 7/8 | 0 | ||||||
10706 | DQpA | 2000 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 6900 | |||
10707 | DR | 300 | 5 5/8 | 5 1/2 | 5 7/8 | 0 | ||||
10708 | DR.A | 0 | 0 | |||||||
10709 | DRAAX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
10710 | DRAI | 1500 | 13 1/2 | 13 1/2 | 14 1/4 | 1000 | ||||
10711 | DRAVX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
10712 | DRAX | 0 | 0 | |||||||
10713 | DRAXF | 500 | 3 1/8 | 3 7/16 | 3 7/16 | 3 1/8 | 3 1/8 | 3 1/4 | 47500 | |
10714 | DRAXX | 0 | 0 | |||||||
10715 | DRBA | 0 | 0 | |||||||
10716 | DRBAX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
10717 | DRBDX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
10718 | DRBHA | 50000 | 10.5000 | 0 | ||||||
10719 | DRC | 3500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 5000 | |||
10720 | DRCAX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
10721 | DRCO | 2000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 28900 | |
10722 | DRCVX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
10723 | DRCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.89 | 2.88 | 1890 | |
10724 | DRDEX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
10725 | DRDGX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
10726 | DRE | 300 | 34 1/2 | 34 1/8 | 34 3/4 | 34 1/8 | 34 1/4 | 34 7/8 | 3100 | |
10727 | DRE.A | 0 | 0 | |||||||
10728 | DREA | 0 | 0 | |||||||
10729 | DREAF | 1000 | 27 1/2 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 | 46300 | |
10730 | DREB | 0 | 0 | |||||||
10731 | DREC | 0 | 0 | |||||||
10732 | DRED | 0 | 0 | |||||||
10733 | DREL | 0 | 0 | |||||||
10734 | DRELX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
10735 | DREQX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
10736 | DRES | 0 | 0 | |||||||
10737 | DREV | 2000 | 0.9375 | 1.1250 | 1.2500 | 0.9375 | 0.9375 | 1.1250 | 13300 | |
10738 | DREVX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
10739 | DREpA | 400 | 25 3/4 | 0 | ||||||
10740 | DRFN | 0 | 0 | |||||||
10741 | DRFNY | 100 | 12 3/8 | 12 | 12 1/2 | 12 | 12 3/8 | 12 1/2 | 55000 | |
10742 | DRG | 0 | 355.78 | 356.35 | 357.40 | 354.25 | 0 | |||
10743 | DRGBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
10744 | DRGIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
10745 | DRGLX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.76 | 0 | |
10746 | DRGMX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
10747 | DRH | 400 | 8 1/2 | 0 | ||||||
10748 | DRI | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 100 | |
10749 | DRIAX | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | |
10750 | DRIBX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10751 | DRIC | 0 | 0 | |||||||
10752 | DRII | 0 | 0 | |||||||
10753 | DRIL | 0 | 0 | |||||||
10754 | DRIN | 10000 | 1.3000 | 0 | ||||||
10755 | DRIP | 1000 | 4.1250 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 15900 | |
10756 | DRIX | 0 | 0 | |||||||
10757 | DRIXX | 0 | 0 | |||||||
10758 | DRIY | 0 | 0 | |||||||
10759 | DRKH | 120000 | 0.1800 | 0 | ||||||
10760 | DRKN | 200 | 12 | 12 9/16 | 12 9/16 | 12 | 12 | 12 1/2 | 33000 | |
10761 | DRL | 300 | 2 1/8 | 1 13/16 | 2 1/16 | 0 | ||||
10762 | DRLA | 0 | 0 | |||||||
10763 | DRLC | 0 | 0 | |||||||
10764 | DRLEX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
10765 | DRLM | 0 | 0 | |||||||
10766 | DRLX | 1900 | 17 3/4 | 17 3/4 | 17 7/8 | 17 1/2 | 17 1/2 | 17 3/4 | 130100 | |
10767 | DRLXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.50 | 4.59 | 250 | |
10768 | DRM | 50000 | 30 3/4 | 29 5/8 | 30 1/8 | 0 | ||||
10769 | DRMBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
10770 | DRMC | 0 | 0 | |||||||
10771 | DRMD | 1700 | 9 13/16 | 12 1/2 | 12 1/2 | 8 1/2 | 9 3/4 | 10 1/4 | 404000 | |
10772 | DRME | 0 | 0 | |||||||
10773 | DRMH | 0 | 0 | |||||||
10774 | DRMHN | 0 | 0 | |||||||
10775 | DRMHP | 0 | 0 | |||||||
10776 | DRMI | 0 | 0 | |||||||
10777 | DRMO | 0 | 0 | |||||||
10778 | DRMS | 10000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1400 | 0.1875 | 10000 | |
10779 | DRNA | 0 | 0 | |||||||
10780 | DRNIX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
10781 | DRNJX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
10782 | DRNK | 500 | 2 7/32 | 2 3/16 | 2 9/32 | 2 3/16 | 2 7/32 | 2 9/32 | 15700 | |
10783 | DRNYX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
10784 | DRO | 0 | 354.50 | 0 | ||||||
10785 | DROM | 3000 | 0.8125 | 0.7812 | 0.8125 | 0.7187 | 0.7187 | 0.8125 | 75200 | |
10786 | DROOY | 500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 8300 | |
10787 | DROV | 500 | 23.2500 | 22.2500 | 23.2500 | 0 | ||||
10788 | DRRA | 13000 | 22 3/4 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 23 | 34500 | |
10789 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10790 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10791 | DRSA | 0 | 0 | |||||||
10792 | DRSB | 0 | 0 | |||||||
10793 | DRSD | 0 | 0 | |||||||
10794 | DRSDY | 0 | 26.1250 | 0 | ||||||
10795 | DRSH | 0 | 0 | |||||||
10796 | DRSI | 0 | 0.0100 | 0.5625 | 0 | |||||
10797 | DRSIX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 23.61 | 0 | |
10798 | DRSJ | 0 | 0 | |||||||
10799 | DRTAX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
10800 | DRTE | 500 | 24 3/8 | 25 7/8 | 26 3/8 | 24 3/8 | 24 3/8 | 25 1/8 | 196800 | |
10801 | DRTHX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
10802 | DRTK | 2000 | 11 7/8 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 | 161500 | |
10803 | DRTSX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
10804 | DRUG | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
10805 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10806 | DRV | 100 | 14 1/8 | 14 5/8 | 15 1/8 | 0 | ||||
10807 | DRVI | 0 | 0 | |||||||
10808 | DRVS | 0 | 0 | |||||||
10809 | DRX | 0 | 0 | |||||||
10810 | DRX.A | 0 | 0 | |||||||
10811 | DRXR | 1000 | 12 1/2 | 12 1/2 | 12 7/8 | 12 3/8 | 12 3/8 | 12 5/8 | 28000 | |
10812 | DRY | 0 | 0 | |||||||
10813 | DRYD | 600 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1100 | 0.1400 | 25600 | |
10814 | DRYR | 100 | 25 1/2 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 5000 | |
10815 | DS | 600 | 20 1/2 | 20 | 20 1/2 | 0 | ||||
10816 | DSAIX | 0 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 40.06 | 0 | |
10817 | DSBC | 500 | 41 | 41 | 41 | 41 | 41 | 41 1/4 | 1800 | |
10818 | DSCI | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/4 | 2 3/4 | 4000 | |
10819 | DSCO | 0 | 0 | |||||||
10820 | DSCP | 800 | 16 3/8 | 16 1/2 | 17 1/4 | 16 1/4 | 16 1/4 | 17 | 29500 | |
10821 | DSCVX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
10822 | DSCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.73 | 2.74 | 2670 | |
10823 | DSCY | 800 | 2.5000 | 0 | ||||||
10824 | DSD | 100 | 12 1/2 | 0 | ||||||
10825 | DSDI | 0 | 0 | |||||||
10826 | DSDM | 0 | 0 | |||||||
10827 | DSDS | 0 | 0 | |||||||
10828 | DSEFX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
10829 | DSGI | 0 | 0 | |||||||
10830 | DSGIF | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 8700 | |
10831 | DSGR | 4000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/8 | 15100 | |
10832 | DSGRW | 365000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 365000 | |
10833 | DSGRX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
10834 | DSH | 500 | 22 | 19 1/2 | 20 | 0 | ||||
10835 | DSHC | 0 | 0 | |||||||
10836 | DSHD | 0 | 0 | |||||||
10837 | DSHE | 0 | 0 | |||||||
10838 | DSHH | 0 | 0 | |||||||
10839 | DSHI | 0 | 0 | |||||||
10840 | DSHK | 0 | 0 | |||||||
10841 | DSHM | 0 | 0 | |||||||
10842 | DSHO | 0 | 0 | |||||||
10843 | DSHR | 0 | 0 | |||||||
10844 | DSHS | 0 | 0 | |||||||
10845 | DSHT | 0 | 0 | |||||||
10846 | DSHU | 0 | 0 | |||||||
10847 | DSHV | 0 | 0 | |||||||
10848 | DSHW | 0 | 0 | |||||||
10849 | DSHX | 0 | 0 | |||||||
10850 | DSHZ | 0 | 0 | |||||||
10851 | DSI | 500 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
10852 | DSIBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
10853 | DSIC | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 127000 | |
10854 | DSIDX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
10855 | DSIF | 0 | 0 | |||||||
10856 | DSIGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
10857 | DSII | 0 | 0 | |||||||
10858 | DSILX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
10859 | DSINX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
10860 | DSL | 1000 | 26 | 25 3/8 | 26 | 0 | ||||
10861 | DSLC | 0 | 0 | |||||||
10862 | DSLG | 0 | 0 | |||||||
10863 | DSLGF | 1200 | 6 11/16 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 76400 | |
10864 | DSM | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 200 | |
10865 | DSMKY | 0 | 24.5000 | 0 | ||||||
10866 | DSMVF | 0 | 99.7700 | 0 | ||||||
10867 | DSMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.96 | 5.08 | 1861 | |
10868 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10869 | DSOH | 0 | 0 | |||||||
10870 | DSOI | 0 | 0 | |||||||
10871 | DSOL | 0 | 0 | |||||||
10872 | DSOO | 0 | 0 | |||||||
10873 | DSOS | 0 | 0 | |||||||
10874 | DSOT | 0 | 0 | |||||||
10875 | DSOX | 0 | 0 | |||||||
10876 | DSOY | 0 | 0 | |||||||
10877 | DSP | 0 | 0 | |||||||
10878 | DSPC | 5000 | 52 3/4 | 56 | 56 | 52 1/4 | 52 1/4 | 53 | 658600 | |
10879 | DSPG | 500 | 7 7/8 | 7 5/8 | 8 | 7 5/8 | 73800 | |||
10880 | DSPIX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
10881 | DSPT | 500 | 5 | 4 3/4 | 5 | 4 1/2 | 4 7/8 | 5 1/8 | 19300 | |
10882 | DSSI | 2000 | 6 1/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 25300 | |
10883 | DSSN | 0 | 0 | |||||||
10884 | DST | 200 | 32 1/2 | 31 3/4 | 32 1/4 | 0 | ||||
10885 | DSTBX | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | |
10886 | DSTC | 4000 | 0.0001 | 0 | ||||||
10887 | DSTD | 3000 | 0.7500 | 0 | ||||||
10888 | DSTIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
10889 | DSTL | 0 | 0 | |||||||
10890 | DSTM | 1500 | 20 | 20 3/4 | 20 3/4 | 19 1/4 | 19 1/4 | 20 | 361500 | |
10891 | DSTN | 0 | 0 | |||||||
10892 | DSTNQ | 0 | 0 | |||||||
10893 | DSTR | 1000 | 25/32 | 3/4 | 25/32 | 11/16 | 21/32 | 25/32 | 45500 | |
10894 | DSTRW | 10000 | 1/8 | 1/8 | 1/8 | 7/64 | 3/32 | 1/8 | 20000 | |
10895 | DSTS | 0 | 0 | |||||||
10896 | DSTT | 0 | 0 | |||||||
10897 | DSTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.84 | 2.84 | 5493 | |
10898 | DSUNF | 0 | 0.6500 | 0 | ||||||
10899 | DSVG | 0 | 0 | |||||||
10900 | DSVY | 100 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
10901 | DSWIX | 0 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | |
10902 | DSWL | 0 | 0 | |||||||
10903 | DSWLF | 5000 | 8 13/16 | 8 9/16 | 9 | 8 9/16 | 8 13/16 | 9 | 69800 | |
10904 | DSWW | 0 | 0 | |||||||
10905 | DSWWF | 300 | 15/16 | 1 | 1 1/8 | 0 | ||||
10906 | DSY/WS | 200 | 5/16 | 1 1/2 | 4 | 0 | ||||
10907 | DSYS | 1500 | 6 1/2 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 5800 | |
10908 | DSYSW | 300 | 2 | 1 15/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 7900 | |
10909 | DSYT | 200 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
10910 | DT | 0 | 0 | |||||||
10911 | DTA | 200 | 23 1/2 | 23 3/8 | 23 1/2 | 23 1/4 | 9000 | |||
10912 | DTAG | 0 | 0 | |||||||
10913 | DTAL | 0 | 0 | |||||||
10914 | DTAM | 600 | 14.0000 | 12.0000 | 14.0000 | 12.0000 | 12.0000 | 14.7500 | 1000 | |
10915 | DTAO | 0 | 0 | |||||||
10916 | DTAP | 0 | 0 | |||||||
10917 | DTAR | 0 | 0 | |||||||
10918 | DTAS | 0 | 0 | |||||||
10919 | DTAT | 0 | 0 | |||||||
10920 | DTBDX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | |
10921 | DTBK | 0 | 0 | |||||||
10922 | DTBKY | 0 | 46.5000 | 0 | ||||||
10923 | DTC | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | ||||
10924 | DTCC | 0 | 0 | |||||||
10925 | DTCD | 0 | 0 | |||||||
10926 | DTCF | 0 | 0 | |||||||
10927 | DTCI | 3000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10928 | DTCN | 0 | 0 | |||||||
10929 | DTCNF | 0 | 0 | |||||||
10930 | DTCT | 0 | 0 | |||||||
10931 | DTCW | 0 | 0 | |||||||
10932 | DTCXX | 0 | 0 | |||||||
10933 | DTD | 200 | 25 5/8 | 0 | ||||||
10934 | DTD.V | 0 | 0 | |||||||
10935 | DTDH | 0 | 0 | |||||||
10936 | DTDL | 0 | 0 | |||||||
10937 | DTE | 500 | 28 5/8 | 28 1/2 | 28 7/8 | 0 | ||||
10938 | DTE.A | 0 | 0 | |||||||
10939 | DTEC | 10000 | 0.1400 | 0.1100 | 0.1500 | 0 | ||||
10940 | DTEG | 0 | 0 | |||||||
10941 | DTEH | 0 | 0 | |||||||
10942 | DTEI | 0 | 0 | |||||||
10943 | DTEL | 0 | 0 | |||||||
10944 | DTER | 0 | 0 | |||||||
10945 | DTES | 0 | 0 | |||||||
10946 | DTEXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.92 | 2.92 | 9629 | |
10947 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
10948 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
10949 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
10950 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
10951 | DTEpF | 100 | 24 1/2 | 0 | ||||||
10952 | DTEpI | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
10953 | DTF | 1300 | 15 1/8 | 14 1/4 | 15 5/8 | 0 | ||||
10954 | DTFCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
10955 | DTFXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.87 | 2.89 | 344 | |
10956 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
10957 | DTI/WS | 0 | 1/4 | 3/4 | 0 | |||||
10958 | DTIA | 0 | 0 | |||||||
10959 | DTIAE | 0 | 0 | |||||||
10960 | DTIBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
10961 | DTII | 1000 | 38 3/4 | 38 | 39 1/4 | 37 1/4 | 38 3/4 | 39 | 181100 | |
10962 | DTIM | 1200 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
10963 | DTINX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
10964 | DTIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.00 | 3.06 | 4652 | |
10965 | DTL | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 200 | |||
10966 | DTLG | 0 | 0 | |||||||
10967 | DTLGX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
10968 | DTLI | 0 | 0 | |||||||
10969 | DTLK | 0 | 0 | |||||||
10970 | DTLN | 500 | 21 1/8 | 22 1/8 | 23 | 21 | 21 | 23 | 26400 | |
10971 | DTLS | 0 | 0 | |||||||
10972 | DTLVX | 0 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | |
10973 | DTM | 500 | 6 7/8 | 6 13/16 | 7 3/8 | 0 | ||||
10974 | DTMC | 0 | 0 | |||||||
10975 | DTMO | 0 | 0 | |||||||
10976 | DTMP | 0 | 0 | |||||||
10977 | DTMR | 200 | 15.2500 | 0 | ||||||
10978 | DTMT | 10000 | 2.2000 | 2.2500 | 2.2500 | 2.2000 | 2.0000 | 2.2500 | 35000 | |
10979 | DTMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.15 | 3.16 | 2338 | |
10980 | DTOL | 0 | 0 | |||||||
10981 | DTOP | 100 | 24 3/4 | 25 | 26 | 24 3/4 | 24 3/4 | 25 3/4 | 76800 | |
10982 | DTOR | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 7.0000 | 500 | |
10983 | DTOXX | 0 | 0 | |||||||
10984 | DTP | 500 | 11 1/4 | 8 3/4 | 10 7/8 | 0 | ||||
10985 | DTPR | 0 | 0 | |||||||
10986 | DTPT | 1000 | 9 3/8 | 10 1/4 | 10 1/4 | 9 | 8 3/4 | 9 3/4 | 38400 | |
10987 | DTQ | 0 | 24 3/8 | 0 | ||||||
10988 | DTRCX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
10989 | DTRIX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.05 | 0 | |
10990 | DTRK | 0 | 0 | |||||||
10991 | DTRL | 0 | 0 | |||||||
10992 | DTRX | 100 | 6 3/4 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 11400 | |
10993 | DTS/U | 0 | 15 1/2 | 16 1/2 | 0 | |||||
10994 | DTSGX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | |
10995 | DTSI | 500 | 9 | 9 1/2 | 9 1/2 | 8 3/4 | 9 | 9 1/2 | 16100 | |
10996 | DTSVX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
10997 | DTSX | 0 | 0 | |||||||
10998 | DTSXU | 500 | 16 | 16 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 6000 | |
10999 | DTUN | 300 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 56 | 300 | |
11000 | DTV | 0 | 0 | |||||||
11001 | DTX | 0 | 0 | |||||||
11002 | DTXT | 600 | 1.8750 | 0 | ||||||
11003 | DUC/WD | 0 | 0 | |||||||
11004 | DUCK | 500 | 13 5/16 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 139400 | |
11005 | DUCO | 0 | 0 | |||||||
11006 | DUCw | 0 | 0 | |||||||
11007 | DUF | 400 | 6 1/4 | 6 3/8 | 6 3/4 | 0 | ||||
11008 | DUF.A | 0 | 0 | |||||||
11009 | DUFB | 0 | 0 | |||||||
11010 | DUFN | 0 | 0 | |||||||
11011 | DUFp | 100 | 23 3/8 | 0 | ||||||
11012 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
11013 | DUGAX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.69 | 0 | |
11014 | DUIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.50 | 4.63 | 198 | |
11015 | DUK | 100 | 47 1/8 | 47 | 47 1/4 | 47 | 47 | 47 1/2 | 900 | |
11016 | DUKC | 0 | 0 | |||||||
11017 | DUKD | 0 | 0 | |||||||
11018 | DUKE | 0 | 0 | |||||||
11019 | DUKEJ | 65800 | 109.3750 | 2300 | ||||||
11020 | DUKEN | 0 | 0 | |||||||
11021 | DUKEO | 200 | 97.0000 | 0 | ||||||
11022 | DUKEP | 100 | 81.6250 | 0 | ||||||
11023 | DUKF | 0 | 0 | |||||||
11024 | DUKH | 0 | 0 | |||||||
11025 | DUKK | 0 | 0 | |||||||
11026 | DUKL | 0 | 0 | |||||||
11027 | DUKM | 0 | 0 | |||||||
11028 | DUKN | 0 | 0 | |||||||
11029 | DUKO | 0 | 0 | |||||||
11030 | DUKR | 0 | 0 | |||||||
11031 | DUKS | 0 | 0 | |||||||
11032 | DUKT | 0 | 0 | |||||||
11033 | DUKV | 0 | 0 | |||||||
11034 | DUKWP | 200 | 98.0000 | 0 | ||||||
11035 | DUKX | 0 | 0 | |||||||
11036 | DUKpA | 300 | 24 1/8 | 0 | ||||||
11037 | DUKpS | 300 | 27 | 0 | ||||||
11038 | DUNC | 1100 | 0.2500 | 0 | ||||||
11039 | DUNE | 200 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
11040 | DUNK | 0 | 0 | |||||||
11041 | DUNS | 300 | 0.0100 | 0.0100 | 0.1250 | 0 | ||||
11042 | DUP | 0 | 0 | |||||||
11043 | DUP.A | 0 | 0 | |||||||
11044 | DUPCQ | 0 | 0 | |||||||
11045 | DUR | 200 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/2 | 65 7/8 | 66 3/8 | 200 | |
11046 | DURA | 1700 | 34 | 33 | 35 | 33 | 34 | 34 1/4 | 602200 | |
11047 | DURB | 0 | 0 | |||||||
11048 | DURBY | 0 | 9.7500 | 0 | ||||||
11049 | DURC | 0 | 0 | |||||||
11050 | DURF | 0 | 0 | |||||||
11051 | DURI | 200 | 26 3/4 | 26 7/8 | 26 7/8 | 26 1/4 | 26 1/4 | 26 3/4 | 29300 | |
11052 | DURL | 0 | 0 | |||||||
11053 | DURN | 0 | 0 | |||||||
11054 | DUSA | 5000 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/8 | 47500 | |
11055 | DUSXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.60 | 4.71 | 12720 | |
11056 | DUTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.70 | 4.84 | 4334 | |
11057 | DV | 200 | 47 1/2 | 47 1/4 | 47 3/4 | 0 | ||||
11058 | DVAEX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
11059 | DVASX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
11060 | DVBC | 5000 | 7.0000 | 7.2500 | 7.2500 | 6.8750 | 7.0000 | 7.2500 | 17500 | |
11061 | DVCC | 800 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1400 | 800 | |
11062 | DVCI | 100 | 0.0468 | 0.0468 | 0.1093 | 0 | ||||
11063 | DVCO | 2500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/8 | 5100 | |
11064 | DVCSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
11065 | DVD | 1200 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/4 | 1700 | |||
11066 | DVDI | 0 | 0 | |||||||
11067 | DVDK | 0 | 0 | |||||||
11068 | DVDR | 0 | 0 | |||||||
11069 | DVDT | 0 | 0 | |||||||
11070 | DVDV | 0 | 0 | |||||||
11071 | DVEGX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
11072 | DVEIX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
11073 | DVEL | 0 | 0 | |||||||
11074 | DVERX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
11075 | DVEVX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
11076 | DVFI | 0 | 0 | |||||||
11077 | DVGCX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
11078 | DVGIX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
11079 | DVGL | 2000 | 0.1650 | 0.1600 | 0.1650 | 0.1300 | 0.1300 | 0.1650 | 43000 | |
11080 | DVHQX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
11081 | DVI | 400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 3/4 | 1400 | |
11082 | DVIBX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
11083 | DVIC | 0 | 0 | |||||||
11084 | DVID | 3800 | 8 3/8 | 8 7/16 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 35100 | |
11085 | DVIDU | 100 | 15 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 17 | 900 | |
11086 | DVIDW | 1500 | 5 | 5 3/16 | 5 3/16 | 5 | 5 | 5 1/2 | 40600 | |
11087 | DVIDZ | 1400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1400 | |
11088 | DVIEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
11089 | DVIGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
11090 | DVIH | 0 | 0 | |||||||
11091 | DVII | 0 | 0 | |||||||
11092 | DVIL | 0 | 0 | |||||||
11093 | DVIN | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 1000 | |
11094 | DVIS | 0 | 0 | |||||||
11095 | DVLG | 300 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 1/2 | 3300 | |
11096 | DVLN | 500 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.2500 | 0.3437 | 900 | |
11097 | DVMSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
11098 | DVN | 200 | 25 | 30 | 30 5/8 | 0 | ||||
11099 | DVNE | 0 | 0 | |||||||
11100 | DVNI | 0 | 0 | |||||||
11101 | DVNL | 0 | 0 | |||||||
11102 | DVNN | 0 | 0 | |||||||
11103 | DVNNF | 0 | 0 | |||||||
11104 | DVNO | 0 | 0 | |||||||
11105 | DVNS | 0 | 0 | |||||||
11106 | DVNX | 0 | 0 | |||||||
11107 | DVO | 0 | 0 | |||||||
11108 | DVOO | 1000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
11109 | DVPEX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
11110 | DVRY | 0 | 0 | |||||||
11111 | DVSG | 0 | 0 | |||||||
11112 | DW | 200 | 26 7/8 | 27 | 27 | 26 7/8 | 400 | |||
11113 | DWAH | 0 | 0 | |||||||
11114 | DWAZX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
11115 | DWBGX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
11116 | DWBIX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
11117 | DWBLX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
11118 | DWC.W | 0 | 0 | |||||||
11119 | DWCAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
11120 | DWCGX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
11121 | DWCH | 1000 | 7 3/4 | 7 7/8 | 8 1/8 | 7 3/4 | 7 5/8 | 7 7/8 | 90100 | |
11122 | DWCTX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
11123 | DWD | 200 | 58 3/8 | 59 | 59 | 58 3/8 | 58 3/8 | 58 3/4 | 1500 | |
11124 | DWDA | 0 | 0 | |||||||
11125 | DWDC | 0 | 0 | |||||||
11126 | DWDD | 0 | 0 | |||||||
11127 | DWDGX | 0 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0 | |
11128 | DWDIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
11129 | DWDK | 0 | 0 | |||||||
11130 | DWDN | 0 | 0 | |||||||
11131 | DWDO | 0 | 0 | |||||||
11132 | DWDT | 0 | 0 | |||||||
11133 | DWDVX | 0 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | |
11134 | DWDXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.79 | 4.94 | 19945 | |
11135 | DWEB | 500 | 3.8750 | 3.6250 | 3.8750 | 0 | ||||
11136 | DWEGX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
11137 | DWFI | 3000 | 8.5000 | 8.2500 | 8.7500 | 0 | ||||
11138 | DWFLX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.10 | 0 | |
11139 | DWGAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
11140 | DWGDX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
11141 | DWGSX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
11142 | DWGUX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
11143 | DWGX | 0 | 0 | |||||||
11144 | DWGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.34 | 4.45 | 9114 | |
11145 | DWHIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
11146 | DWHSX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
11147 | DWHYX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7.22 | 0 | |
11148 | DWIC | 1000 | 0.0150 | 0.0100 | 0.0300 | 0 | ||||
11149 | DWIIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
11150 | DWINX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
11151 | DWISX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
11152 | DWITX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
11153 | DWIVX | 0 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0 | |
11154 | DWJ | 0 | 0 | |||||||
11155 | DWJPX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
11156 | DWL | 0 | 5 5/8 | 6 | 0 | |||||
11157 | DWLTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
11158 | DWLXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.99 | 5.11 | 116164 | |
11159 | DWMGX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
11160 | DWNAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
11161 | DWNJX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.96 | 0 | |
11162 | DWNMX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
11163 | DWNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.53 | 2.61 | 418 | |
11164 | DWNYX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
11165 | DWOHX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
11166 | DWPAX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.11 | 0 | |
11167 | DWPGX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
11168 | DWPIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 | |
11169 | DWPMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11170 | DWRX | 300 | 29 5/8 | 29 1/2 | 30 3/4 | 28 1/2 | 29 | 29 5/8 | 45200 | |
11171 | DWSBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
11172 | DWSC | 2000 | 2.1250 | 2.5000 | 2.6250 | 2.1250 | 2.1250 | 2.6250 | 13300 | |
11173 | DWSCX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
11174 | DWSHX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
11175 | DWSN | 500 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 17100 | |
11176 | DWSTX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | |
11177 | DWTEX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.18 | 0 | |
11178 | DWTI | 3000 | 4 | 4 | 4 1/8 | 3 7/8 | 4 | 4 3/8 | 98000 | |
11179 | DWUSX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
11180 | DWUTX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
11181 | DWVAX | 0 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0 | |
11182 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11183 | DWWH | 0 | 0 | |||||||
11184 | DWWI | 0 | 0 | |||||||
11185 | DWWS | 0 | 0 | |||||||
11186 | DWWWX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
11187 | DWYR | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 0 | ||||
11188 | DXCCX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.23 | 0 | |
11189 | DXK | 0 | 0 | |||||||
11190 | DXMM | 0 | 0 | |||||||
11191 | DXN | 0 | 0 | |||||||
11192 | DXNGY | 0 | 0 | |||||||
11193 | DXNR | 0 | 0 | |||||||
11194 | DXNS | 0 | 0 | |||||||
11195 | DXO | 27000 | 23 1/4 | 22 | 23 | 0 | ||||
11196 | DXOA | 0 | 0 | |||||||
11197 | DXOE | 0 | 0 | |||||||
11198 | DXOG | 0 | 0 | |||||||
11199 | DXOI | 0 | 0 | |||||||
11200 | DXOM | 0 | 0 | |||||||
11201 | DXOP | 0 | 0 | |||||||
11202 | DXOR | 0 | 0 | |||||||
11203 | DXOT | 0 | 0 | |||||||
11204 | DXOX | 0 | 0 | |||||||
11205 | DXOZ | 0 | 0 | |||||||
11206 | DXR | 500 | 14 1/2 | 13 1/8 | 13 5/8 | 0 | ||||
11207 | DXRC | 0 | 0 | |||||||
11208 | DXSI | 0 | 0 | |||||||
11209 | DXT | 700 | 8 | 7 5/8 | 8 1/4 | 0 | ||||
11210 | DXX | 0 | 0 | |||||||
11211 | DXXS | 0 | 0 | |||||||
11212 | DXYN | 2500 | 4 5/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 7000 | |
11213 | DXYNG | 2 | 77 | 77 | 77 | 77 | 77 | 82 | 2 | |
11214 | DY | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 3/4 | 1000 | |
11215 | DYA | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 200 | |||
11216 | DYAS | 1000 | 2.7500 | 2.7500 | 2.8750 | 2.5625 | 2.3750 | 2.7500 | 64300 | |
11217 | DYC | 1000 | 11/16 | 0 | ||||||
11218 | DYCO | 100 | 3.0000 | 2.0000 | 3.0000 | 0 | ||||
11219 | DYEC | 0 | 0 | |||||||
11220 | DYES | 1000 | 0.9375 | 0.9375 | 1.1250 | 0 | ||||
11221 | DYG/WS | 0 | 9/16 | 1 1/16 | 0 | |||||
11222 | DYGN | 5800 | 1 9/16 | 1 9/32 | 1 9/16 | 1 9/32 | 1 3/8 | 1 9/16 | 229800 | |
11223 | DYGNW | 10000 | 1 | 3/4 | 1 | 5/8 | 5/8 | 1 | 16500 | |
11224 | DYHM | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 1500 | |
11225 | DYII | 1000 | 3/4 | 3/4 | 7/8 | 0 | ||||
11226 | DYIS | 5000 | 5.9687 | 0 | ||||||
11227 | DYLC | 0 | 0 | |||||||
11228 | DYLX | 0 | 0 | |||||||
11229 | DYMC | 0 | 0 | |||||||
11230 | DYMO | 1500 | 1 7/16 | 1 1/4 | 1 7/16 | 1 3/16 | 1 3/16 | 1 7/16 | 9400 | |
11231 | DYMOP | 300 | 1 5/8 | 1 5/8 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 5300 | |
11232 | DYMOZ | 3000 | 9/32 | 3/16 | 5/16 | 3/32 | 1/8 | 5/16 | 43000 | |
11233 | DYMT | 0 | 0 | |||||||
11234 | DYMTF | 500 | 7 | 6 1/2 | 7 3/8 | 0 | ||||
11235 | DYMX | 300 | 11 1/8 | 11 3/4 | 11 3/4 | 10 3/4 | 10 7/8 | 11 1/8 | 25900 | |
11236 | DYMXF | 11000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
11237 | DYN/WS/B | 0 | 1/8 | 5/16 | 0 | |||||
11238 | DYNA | 0 | 0 | |||||||
11239 | DYNI | 0 | 0 | |||||||
11240 | DYNK | 0 | 0 | |||||||
11241 | DYNM | 0 | 0 | |||||||
11242 | DYNO | 0 | 0 | |||||||
11243 | DYNS | 200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11244 | DYNT | 1100 | 1 1/16 | 1 | 1 3/32 | 1 | 1 | 1 1/8 | 55900 | |
11245 | DYNX | 1000 | 4 3/8 | 3 3/8 | 4 3/8 | 0 | ||||
11246 | DYNp | 1500 | 2 1/4 | 1 1/2 | 2 | 0 | ||||
11247 | DYOLF | 1000 | 15/16 | 1 1/8 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 28900 | |
11248 | DYOM | 0 | 0 | |||||||
11249 | DYPR | 2300 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/16 | 47400 | |
11250 | DYSL | 500 | 7.0000 | 6.7500 | 7.6250 | 0 | ||||
11251 | DYTC | 7000 | 46 1/4 | 46 1/4 | 47 | 45 3/4 | 46 | 46 1/4 | 191000 | |
11252 | DYTM | 700 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 700 | |
11253 | DZTK | 200 | 39 1/2 | 39 5/8 | 40 | 39 1/4 | 38 3/4 | 39 1/2 | 6200 | |
11254 | E | 200 | 48 | 48 3/8 | 48 3/4 | 0 | ||||
11255 | E-W | 0 | 0 | |||||||
11256 | E.ACA | 0 | 0 | |||||||
11257 | E.ACL | 0 | 0 | |||||||
11258 | E.ACX | 0 | 0 | |||||||
11259 | E.AGT | 0 | 0 | |||||||
11260 | E.AHM | 0 | 0 | |||||||
11261 | E.AHV | 0 | 0 | |||||||
11262 | E.AIA | 0 | 0 | |||||||
11263 | E.AND | 0 | 0 | |||||||
11264 | E.APA | 0 | 0 | |||||||
11265 | E.ARG | 0 | 0 | |||||||
11266 | E.ARO | 0 | 0 | |||||||
11267 | E.BAC | 0 | 0 | |||||||
11268 | E.BAE | 0 | 0 | |||||||
11269 | E.BBC | 0 | 0 | |||||||
11270 | E.BBR | 0 | 0 | |||||||
11271 | E.BBV | 0 | 0 | |||||||
11272 | E.BCE | 0 | 0 | |||||||
11273 | E.BCH | 0 | 0 | |||||||
11274 | E.BCP | 0 | 0 | |||||||
11275 | E.BCR | 0 | 0 | |||||||
11276 | E.BDA | 0 | 0 | |||||||
11277 | E.BDB | 0 | 0 | |||||||
11278 | E.BDC | 0 | 0 | |||||||
11279 | E.BEC | 0 | 0 | |||||||
11280 | E.BEE | 0 | 0 | |||||||
11281 | E.BEP | 0 | 0 | |||||||
11282 | E.BFR | 0 | 0 | |||||||
11283 | E.BGA | 0 | 0 | |||||||
11284 | E.BGI | 0 | 0 | |||||||
11285 | E.BGY | 0 | 0 | |||||||
11286 | E.BHG | 0 | 0 | |||||||
11287 | E.BIE | 0 | 0 | |||||||
11288 | E.BIN | 0 | 0 | |||||||
11289 | E.BIT | 0 | 0 | |||||||
11290 | E.BKN | 0 | 0 | |||||||
11291 | E.BMR | 0 | 0 | |||||||
11292 | E.BMX | 0 | 0 | |||||||
11293 | E.BOS | 0 | 0 | |||||||
11294 | E.BPE | 0 | 0 | |||||||
11295 | E.BPG | 0 | 0 | |||||||
11296 | E.BPI | 0 | 0 | |||||||
11297 | E.BPU | 0 | 0 | |||||||
11298 | E.BSC | 0 | 0 | |||||||
11299 | E.BUF | 0 | 0 | |||||||
11300 | E.BVL | 0 | 0 | |||||||
11301 | E.BVZ | 0 | 0 | |||||||
11302 | E.BWP | 0 | 0 | |||||||
11303 | E.CAP | 0 | 0 | |||||||
11304 | E.CCF | 0 | 0 | |||||||
11305 | E.CCM | 0 | 0 | |||||||
11306 | E.CCP | 0 | 0 | |||||||
11307 | E.CCT | 0 | 0 | |||||||
11308 | E.CDP | 0 | 0 | |||||||
11309 | E.CEB | 0 | 0 | |||||||
11310 | E.CEI | 0 | 0 | |||||||
11311 | E.CES | 0 | 0 | |||||||
11312 | E.CFA | 0 | 0 | |||||||
11313 | E.CFE | 0 | 0 | |||||||
11314 | E.CHG | 0 | 0 | |||||||
11315 | E.CHQ | 0 | 0 | |||||||
11316 | E.CIF | 0 | 0 | |||||||
11317 | E.CLA | 0 | 0 | |||||||
11318 | E.CLM | 0 | 0 | |||||||
11319 | E.CLT | 0 | 0 | |||||||
11320 | E.CMX | 0 | 0 | |||||||
11321 | E.CNP | 0 | 0 | |||||||
11322 | E.COR | 0 | 0 | |||||||
11323 | E.CPQ | 0 | 0 | |||||||
11324 | E.CPR | 0 | 0 | |||||||
11325 | E.CPS | 0 | 0 | |||||||
11326 | E.CPX | 0 | 0 | |||||||
11327 | E.CRV | 0 | 0 | |||||||
11328 | E.CSA | 0 | 0 | |||||||
11329 | E.CSD | 0 | 0 | |||||||
11330 | E.CST | 0 | 0 | |||||||
11331 | E.CTG | 0 | 0 | |||||||
11332 | E.CYM | 0 | 0 | |||||||
11333 | E.DES | 0 | 0 | |||||||
11334 | E.DIN | 0 | 0 | |||||||
11335 | E.EBA | 0 | 0 | |||||||
11336 | E.ECO | 0 | 0 | |||||||
11337 | E.ELE | 0 | 0 | |||||||
11338 | E.EMG | 0 | 0 | |||||||
11339 | E.ENP | 0 | 0 | |||||||
11340 | E.ENT | 0 | 0 | |||||||
11341 | E.EOC | 0 | 0 | |||||||
11342 | E.EPD | 0 | 0 | |||||||
11343 | E.EPL | 0 | 0 | |||||||
11344 | E.ESF | 0 | 0 | |||||||
11345 | E.ETA | 0 | 0 | |||||||
11346 | E.ETC | 0 | 0 | |||||||
11347 | E.FBN | 0 | 0 | |||||||
11348 | E.FCC | 0 | 0 | |||||||
11349 | E.FEC | 0 | 0 | |||||||
11350 | E.FEM | 0 | 0 | |||||||
11351 | E.FEN | 0 | 0 | |||||||
11352 | E.FVA | 0 | 0 | |||||||
11353 | E.GAL | 0 | 0 | |||||||
11354 | E.GBX | 0 | 0 | |||||||
11355 | E.GCL | 0 | 0 | |||||||
11356 | E.GCP | 0 | 0 | |||||||
11357 | E.GEM | 0 | 0 | |||||||
11358 | E.GFB | 0 | 0 | |||||||
11359 | E.GFI | 0 | 0 | |||||||
11360 | E.GGG | 0 | 0 | |||||||
11361 | E.GIA | 0 | 0 | |||||||
11362 | E.GID | 0 | 0 | |||||||
11363 | E.GMX | 0 | 0 | |||||||
11364 | E.GPT | 0 | 0 | |||||||
11365 | E.GRD | 0 | 0 | |||||||
11366 | E.GRU | 0 | 0 | |||||||
11367 | E.GSD | 0 | 0 | |||||||
11368 | E.GSN | 0 | 0 | |||||||
11369 | E.GTR | 0 | 0 | |||||||
11370 | E.GTV | 0 | 0 | |||||||
11371 | E.HMX | 0 | 0 | |||||||
11372 | E.IBR | 0 | 0 | |||||||
11373 | E.ICA | 0 | 0 | |||||||
11374 | E.ICE | 0 | 0 | |||||||
11375 | E.ICL | 0 | 0 | |||||||
11376 | E.IDP | 0 | 0 | |||||||
11377 | E.IIP | 0 | 0 | |||||||
11378 | E.ILA | 0 | 0 | |||||||
11379 | E.IPN | 0 | 0 | |||||||
11380 | E.IRA | 0 | 0 | |||||||
11381 | E.IRM | 0 | 0 | |||||||
11382 | E.KMB | 0 | 0 | |||||||
11383 | E.LBC | 0 | 0 | |||||||
11384 | E.LSE | 0 | 0 | |||||||
11385 | E.MAD | 0 | 0 | |||||||
11386 | E.MCP | 0 | 0 | |||||||
11387 | E.MJS | 0 | 0 | |||||||
11388 | E.MLV | 0 | 0 | |||||||
11389 | E.MNB | 0 | 0 | |||||||
11390 | E.MOD | 0 | 0 | |||||||
11391 | E.MPF | 0 | 0 | |||||||
11392 | E.MRG | 0 | 0 | |||||||
11393 | E.MRP | 0 | 0 | |||||||
11394 | E.MSK | 0 | 0 | |||||||
11395 | E.MVS | 0 | 0 | |||||||
11396 | E.MYS | 0 | 0 | |||||||
11397 | E.NAF | 0 | 0 | |||||||
11398 | E.NPS | 0 | 0 | |||||||
11399 | E.PBV | 0 | 0 | |||||||
11400 | E.PCD | 0 | 0 | |||||||
11401 | E.PEM | 0 | 0 | |||||||
11402 | E.PET | 0 | 0 | |||||||
11403 | E.PFR | 0 | 0 | |||||||
11404 | E.PNP | 0 | 0 | |||||||
11405 | E.POS | 0 | 0 | |||||||
11406 | E.PTB | 0 | 0 | |||||||
11407 | E.PVD | 0 | 0 | |||||||
11408 | E.PVZ | 0 | 0 | |||||||
11409 | E.REP | 0 | 0 | |||||||
11410 | E.RFG | 0 | 0 | |||||||
11411 | E.RNH | 0 | 0 | |||||||
11412 | E.SBM | 0 | 0 | |||||||
11413 | E.SCP | 0 | 0 | |||||||
11414 | E.SDG | 0 | 0 | |||||||
11415 | E.SEE | 0 | 0 | |||||||
11416 | E.SFN | 0 | 0 | |||||||
11417 | E.SIM | 0 | 0 | |||||||
11418 | E.SNT | 0 | 0 | |||||||
11419 | E.STR | 0 | 0 | |||||||
11420 | E.SVC | 0 | 0 | |||||||
11421 | E.SVL | 0 | 0 | |||||||
11422 | E.SVS | 0 | 0 | |||||||
11423 | E.SYK | 0 | 0 | |||||||
11424 | E.SZC | 0 | 0 | |||||||
11425 | E.TAB | 0 | 0 | |||||||
11426 | E.TAM | 0 | 0 | |||||||
11427 | E.TAR | 0 | 0 | |||||||
11428 | E.TAS | 0 | 0 | |||||||
11429 | E.TCB | 0 | 0 | |||||||
11430 | E.TCH | 0 | 0 | |||||||
11431 | E.TEF | 0 | 0 | |||||||
11432 | E.TEM | 0 | 0 | |||||||
11433 | E.TMA | 0 | 0 | |||||||
11434 | E.TMM | 0 | 0 | |||||||
11435 | E.TSP | 0 | 0 | |||||||
11436 | E.UUB | 0 | 0 | |||||||
11437 | E.VAL | 0 | 0 | |||||||
11438 | E.VAR | 0 | 0 | |||||||
11439 | E.VCT | 0 | 0 | |||||||
11440 | E.VIN | 0 | 0 | |||||||
11441 | E.VRD | 0 | 0 | |||||||
11442 | E.VTO | 0 | 0 | |||||||
11443 | E.W | 0 | 0 | |||||||
11444 | E.YPF | 0 | 0 | |||||||
11445 | EA | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 5/8 | 600 | |
11446 | EAA | 0 | 110.67 | 0 | ||||||
11447 | EAB | 0 | 109.38 | 0 | ||||||
11448 | EACI | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
11449 | EACO | 1000 | 2 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 6500 | |
11450 | EAGAX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 21.76 | 0 | |
11451 | EAGBX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | |
11452 | EAGL | 1200 | 28 7/16 | 28 3/8 | 28 3/4 | 28 | 28 3/8 | 28 3/4 | 320500 | |
11453 | EAGLG | 10 | 160 | 160 | 160 | 160 | 160 1/4 | 163 | 30 | |
11454 | EAGLX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.67 | 0 | |
11455 | EAGT | 200 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
11456 | EAGV | 2800 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 31800 | |
11457 | EAGYX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
11458 | EAII | 200 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 300 | |
11459 | EAIN | 1600 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 34100 | |
11460 | EAIpA | 11600 | 25 7/8 | 0 | ||||||
11461 | EALC | 0 | 0 | |||||||
11462 | EALN | 0 | 0 | |||||||
11463 | EALNL | 0 | 0 | |||||||
11464 | EAMAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.23 | 0 | |
11465 | EAMBX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
11466 | EAMRX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
11467 | EANAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.01 | 0 | |
11468 | EAR | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/16 | 2 5/8 | 5000 | |
11469 | EARC | 0 | 0 | |||||||
11470 | EARG | 0 | 0 | |||||||
11471 | EARM | 0 | 0 | |||||||
11472 | EARO | 0 | 0 | |||||||
11473 | EARR | 0 | 0 | |||||||
11474 | EART | 0 | 0 | |||||||
11475 | EARW | 0 | 0 | |||||||
11476 | EASA | 0 | 0 | |||||||
11477 | EASB | 200 | 11.5000 | 0 | ||||||
11478 | EASE | 0 | 0 | |||||||
11479 | EASEO | 0 | 0 | |||||||
11480 | EASGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
11481 | EASI | 400 | 10 3/4 | 11 1/4 | 11 1/2 | 10 5/8 | 10 3/4 | 11 | 27500 | |
11482 | EASMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
11483 | EASY | 5000 | 11 1/2 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 209700 | |
11484 | EAT | 2000 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 | 17 3/8 | 2500 | |
11485 | EATA | 0 | 0 | |||||||
11486 | EATB | 0 | 0 | |||||||
11487 | EATD | 0 | 0 | |||||||
11488 | EATI | 0 | 0 | |||||||
11489 | EATL | 0 | 0 | |||||||
11490 | EATN | 0 | 0 | |||||||
11491 | EATR | 0 | 0 | |||||||
11492 | EATS | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/4 | 23900 | |
11493 | EAU | 0 | 0 | |||||||
11494 | EAVN | 900 | 39 | 39 | 39 1/2 | 0 | ||||
11495 | EAW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
11496 | EAX | 0 | 110.12 | 0 | ||||||
11497 | EB | 0 | 0 | |||||||
11498 | EBALX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | |
11499 | EBAY | 300 | 18 1/2 | 19 3/4 | 20 3/4 | 18 | 18 | 18 1/2 | 25800 | |
11500 | EBCP | 400 | 20 3/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 700 | |
11501 | EBERX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 20.54 | 0 | |
11502 | EBF | 1600 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
11503 | EBFIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
11504 | EBGLX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
11505 | EBI | 0 | 0 | |||||||
11506 | EBIC | 3000 | 0.0312 | 0 | ||||||
11507 | EBIpA | 600 | 32 | 0 | ||||||
11508 | EBMI | 0 | 0 | |||||||
11509 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11510 | EBRVF | 0 | 0 | |||||||
11511 | EBS | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 7/8 | 1 1/4 | 1000 | |
11512 | EBSE | 0 | 0 | |||||||
11513 | EBSH | 100 | 36.5000 | 0 | ||||||
11514 | EBSI | 1000 | 15 | 15 | 15 | 15 | 15 | 15 1/4 | 1000 | |
11515 | EBSN | 0 | 0 | |||||||
11516 | EBSO | 0 | 0 | |||||||
11517 | EBSS | 0 | 0 | |||||||
11518 | EBST | 0 | 0 | |||||||
11519 | EBY | 200 | 22 | 21 7/8 | 22 1/2 | 0 | ||||
11520 | EBYE | 0 | 0 | |||||||
11521 | EBYI | 0 | 0 | |||||||
11522 | EBYN | 0 | 0 | |||||||
11523 | EBYO | 0 | 0 | |||||||
11524 | EC | 600 | 18 1/2 | 18 3/8 | 18 1/2 | 18 3/8 | 18 1/4 | 18 5/8 | 700 | |
11525 | ECAB | 0 | 0 | |||||||
11526 | ECABX | 0 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | |
11527 | ECAR | 10000 | 0.2800 | 0.2800 | 0.3000 | 0.2800 | 0.2600 | 0.3000 | 41000 | |
11528 | ECC | 400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/4 | 600 | |
11529 | ECCE | 0 | 0 | |||||||
11530 | ECCGX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
11531 | ECCR | 0 | 0 | |||||||
11532 | ECCS | 2000 | 2 13/16 | 2 7/8 | 3 1/8 | 442800 | ||||
11533 | ECD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
11534 | ECDRF | 0 | 0 | |||||||
11535 | ECF | 400 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
11536 | ECG | 2000 | 3 11/16 | 0 | ||||||
11537 | ECGC | 100 | 25 | 25 | 25 | 25 | 25 | 26 1/2 | 100 | |
11538 | ECGI | 2000 | 0.0001 | 0 | ||||||
11539 | ECGO | 0 | 0 | |||||||
11540 | ECGOF | 500 | 7 3/8 | 7 1/2 | 7 23/32 | 7 1/4 | 7 3/8 | 7 7/16 | 354500 | |
11541 | ECGOX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
11542 | ECH | 2000 | 32 3/8 | 31 3/4 | 32 1/4 | 0 | ||||
11543 | ECHA | 0 | 0 | |||||||
11544 | ECHC | 0 | 0 | |||||||
11545 | ECHG | 1500 | 0.0625 | 0 | ||||||
11546 | ECHK | 0 | 0 | |||||||
11547 | ECHMX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
11548 | ECHO | 2000 | 1 1/32 | 31/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 61300 | |
11549 | ECHR | 0 | 0 | |||||||
11550 | ECHT | 0 | 0 | |||||||
11551 | ECHTA | 500 | 5 | 4 1/4 | 5 | 0 | ||||
11552 | ECHTU | 500 | 6 9/16 | 6 | 6 9/16 | 6 | 6 1/4 | 6 3/4 | 5900 | |
11553 | ECHTW | 5400 | 1 3/64 | 1 | 1 3/64 | 1 | 1 | 1 1/8 | 10800 | |
11554 | ECHTZ | 200 | 1 | 3/8 | 1 | 0 | ||||
11555 | ECI | 200 | 27 1/8 | 29 | 29 | 26 3/4 | 26 1/2 | 27 5/8 | 3300 | |
11556 | ECIC | 0 | 0 | |||||||
11557 | ECII | 200 | 24 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 38800 | |
11558 | ECIL | 0 | 0 | |||||||
11559 | ECILF | 1000 | 21 7/8 | 21 | 22 3/8 | 21 | 21 3/4 | 21 7/8 | 682600 | |
11560 | ECIM | 0 | 0 | |||||||
11561 | ECIN | 2000 | 7 1/2 | 7 1/4 | 7 1/2 | 3014200 | ||||
11562 | ECIR | 0 | 0 | |||||||
11563 | ECIRF | 0 | 0 | |||||||
11564 | ECK | 200 | 26 3/8 | 25 3/8 | 25 7/8 | 0 | ||||
11565 | ECKA | 0 | 0 | |||||||
11566 | ECKB | 0 | 0 | |||||||
11567 | ECKC | 0 | 0 | |||||||
11568 | ECKD | 0 | 0 | |||||||
11569 | ECKE | 0 | 0 | |||||||
11570 | ECKG | 0 | 0 | |||||||
11571 | ECKH | 0 | 0 | |||||||
11572 | ECKK | 0 | 0 | |||||||
11573 | ECKL | 200 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 13900 | |
11574 | ECKLW | 1200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 3000 | |
11575 | ECKN | 0 | 0 | |||||||
11576 | ECKR | 0 | 0 | |||||||
11577 | ECKS | 0 | 0 | |||||||
11578 | ECKT | 0 | 0 | |||||||
11579 | ECKW | 0 | 0 | |||||||
11580 | ECKX | 0 | 0 | |||||||
11581 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11582 | ECL/WD | 0 | 0 | |||||||
11583 | ECLC | 0 | 0 | |||||||
11584 | ECLI | 0 | 0 | |||||||
11585 | ECLK | 0 | 0 | |||||||
11586 | ECLL | 0 | 0 | |||||||
11587 | ECLR | 0 | 0 | |||||||
11588 | ECLS | 0 | 0 | |||||||
11589 | ECLY | 0 | 0 | |||||||
11590 | ECLZ | 0 | 0 | |||||||
11591 | ECM | 0 | 0 | |||||||
11592 | ECN/WS | 0 | 0 | |||||||
11593 | ECNC | 0 | 0 | |||||||
11594 | ECNN | 0 | 0 | |||||||
11595 | ECO | 1100 | 8 5/8 | 8 5/8 | 8 11/16 | 8 1/2 | 8 5/16 | 8 3/4 | 10400 | |
11596 | ECOA | 0 | 0 | |||||||
11597 | ECOC | 0 | 0 | |||||||
11598 | ECOE | 0 | 0 | |||||||
11599 | ECOF | 0 | 0 | |||||||
11600 | ECOG | 0 | 0 | |||||||
11601 | ECOI | 0 | 0 | |||||||
11602 | ECOK | 0 | 0 | |||||||
11603 | ECOL | 4000 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 17300 | |
11604 | ECOLE | 2000 | 1 7/16 | 1 5/16 | 1 7/16 | 0 | ||||
11605 | ECOM | 0 | 0 | |||||||
11606 | ECON | 0 | 0 | |||||||
11607 | ECOO | 0 | 0 | |||||||
11608 | ECOR | 0 | 0 | |||||||
11609 | ECOS | 6000 | 0.1289 | 0 | ||||||
11610 | ECOSE | 0 | 0 | |||||||
11611 | ECOT | 0 | 0 | |||||||
11612 | ECOU | 0 | 0 | |||||||
11613 | ECOV | 0 | 0 | |||||||
11614 | ECOW | 0 | 0 | |||||||
11615 | ECOY | 0 | 0 | |||||||
11616 | ECP | 100 | 38 7/8 | 39 3/8 | 39 7/8 | 0 | ||||
11617 | ECPB | 0 | 0 | |||||||
11618 | ECPC | 0 | 0 | |||||||
11619 | ECPF | 0 | 0 | |||||||
11620 | ECPI | 0 | 0 | |||||||
11621 | ECPL | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.7500 | 1000 | |
11622 | ECPR | 0 | 0 | |||||||
11623 | ECRC | 4400 | 0.0100 | 0 | ||||||
11624 | ECSC | 20000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 111900 | |
11625 | ECTH | 2500 | 1 1/4 | 1 3/16 | 1 5/16 | 1 3/16 | 1 1/4 | 1 3/8 | 18000 | |
11626 | ECTI | 0 | 0 | |||||||
11627 | ECTL | 300 | 6 5/8 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 7800 | |
11628 | ECTMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
11629 | ECU | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11630 | ECW | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11631 | ECX | 0 | 0 | |||||||
11632 | ECXO | 0 | 0 | |||||||
11633 | ED | 1400 | 28 1/4 | 28 1/8 | 28 5/8 | 0 | ||||
11634 | EDA | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
11635 | EDAC | 3000 | 1 3/16 | 1 | 1 3/8 | 0 | ||||
11636 | EDBS | 0 | 0 | |||||||
11637 | EDBSP | 0 | 0 | |||||||
11638 | EDC | 0 | 0 | |||||||
11639 | EDCG | 0 | 0 | |||||||
11640 | EDCO | 1000 | 4 3/4 | 4 | 4 3/4 | 0 | ||||
11641 | EDE | 100 | 18 3/4 | 0 | ||||||
11642 | EDEL | 200 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 300 | |
11643 | EDEpA | 6930 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
11644 | EDEpB | 100 | 6 1/8 | 0 | ||||||
11645 | EDF | 600 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 600 | |
11646 | EDFD | 0 | 0 | |||||||
11647 | EDFE | 0 | 0 | |||||||
11648 | EDFM | 0 | 0 | |||||||
11649 | EDFY | 5000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/4 | 16 1/2 | 49400 | |
11650 | EDG | 400 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
11651 | EDGC | 0 | 0 | |||||||
11652 | EDGE | 1000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 4500 | |
11653 | EDGEW | 2000 | 1 7/8 | 1 7/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/2 | 26000 | |
11654 | EDGG | 0 | 0 | |||||||
11655 | EDGIX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
11656 | EDI | 1700 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 9200 | |||
11657 | EDIF | 0 | 0 | |||||||
11658 | EDIM | 0 | 0 | |||||||
11659 | EDIN | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/16 | 500 | |
11660 | EDIS | 2100 | 0.2900 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 21600 | |
11661 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11662 | EDIX | 800 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 9300 | |
11663 | EDIXW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 29/32 | 1000 | |
11664 | EDL | 2000 | 24 3/8 | 24 1/4 | 24 1/2 | 24 1/4 | 5100 | |||
11665 | EDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
11666 | EDMC | 0 | 0 | |||||||
11667 | EDMK | 400 | 10 3/8 | 10 3/4 | 11 1/2 | 10 | 10 1/4 | 10 3/4 | 186000 | |
11668 | EDN | 0 | 0 | |||||||
11669 | EDNT | 0 | 0 | |||||||
11670 | EDNTF | 0 | 0 | |||||||
11671 | EDO | 400 | 8 5/8 | 8 | 8 5/8 | 8 | 12800 | |||
11672 | EDR/WS | 0 | 0 | |||||||
11673 | EDRM | 0 | 0 | |||||||
11674 | EDRMF | 0 | 0 | |||||||
11675 | EDS | 100 | 59 1/2 | 61 3/4 | 61 3/4 | 59 1/8 | 59 3/8 | 59 3/4 | 52300 | |
11676 | EDS.W | 0 | 0 | |||||||
11677 | EDS/WS | 300 | 5/16 | 0 | ||||||
11678 | EDSB | 0 | 0 | |||||||
11679 | EDSC | 0 | 0 | |||||||
11680 | EDSE | 100 | 24 | 24 | 24 | 24 | 24 | 25 3/4 | 100 | |
11681 | EDSG | 0 | 0 | |||||||
11682 | EDSH | 0 | 0 | |||||||
11683 | EDSI | 0 | 0 | |||||||
11684 | EDSK | 0 | 0 | |||||||
11685 | EDSL | 0 | 0 | |||||||
11686 | EDSM | 0 | 0 | |||||||
11687 | EDSP | 0 | 0 | |||||||
11688 | EDSR | 0 | 0 | |||||||
11689 | EDSS | 0 | 0 | |||||||
11690 | EDST | 0 | 0 | |||||||
11691 | EDSX | 0 | 0 | |||||||
11692 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11693 | EDTA | 8000 | 1.7500 | 1.5000 | 1.7500 | 0 | ||||
11694 | EDTAC | 0 | 0 | |||||||
11695 | EDTB | 0 | 0 | |||||||
11696 | EDTL | 0 | 0 | |||||||
11697 | EDTS | 0 | 0 | |||||||
11698 | EDUC | 300 | 6 5/8 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 | 9400 | |
11699 | EDUS | 0 | 0 | |||||||
11700 | EDUSF | 600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 1700 | |
11701 | EDVC | 0 | 0 | |||||||
11702 | EDW | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11703 | EDYN | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 100 | |
11704 | EDYNW | 0 | 0.0200 | 0.1000 | 0 | |||||
11705 | EDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11706 | EDpA | 100 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 100 | |||
11707 | EDpB | 100 | 346 1/4 | 300 | 400 | 0 | ||||
11708 | EDpC | 500 | 66 7/8 | 0 | ||||||
11709 | EE | 2000 | 5 | 4 11/16 | 5 1/2 | 0 | ||||
11710 | EEC | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 500 | |||
11711 | EECN | 4000 | 3 | 3 1/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 | 102400 | |
11712 | EECND | 0 | 0 | |||||||
11713 | EECNW | 2000 | 3/16 | 1/8 | 1/4 | 0 | ||||
11714 | EEE | 0 | 0 | |||||||
11715 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11716 | EEI | 100 | 8 1/8 | 0 | ||||||
11717 | EEIG | 0 | 0 | |||||||
11718 | EENT | 0 | 0 | |||||||
11719 | EENTU | 0 | 0 | |||||||
11720 | EENTW | 0 | 0 | |||||||
11721 | EEQFX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
11722 | EESI | 2000 | 8 7/8 | 8 3/4 | 9 1/8 | 8 1/16 | 8 1/2 | 8 7/8 | 102600 | |
11723 | EET | 0 | 0 | |||||||
11724 | EEX | 2000 | 9 5/8 | 9 3/8 | 9 5/8 | 0 | ||||
11725 | EEXK | 0 | 0 | |||||||
11726 | EEXL | 0 | 0 | |||||||
11727 | EEXM | 0 | 0 | |||||||
11728 | EEXO | 0 | 0 | |||||||
11729 | EEXS | 0 | 0 | |||||||
11730 | EEXX | 0 | 0 | |||||||
11731 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11732 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11733 | EF | 2000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/4 | 15 3/4 | 2400 | |
11734 | EFBI | 9000 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 22100 | |
11735 | EFCW | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 11400 | |
11736 | EFCX | 500 | 6 3/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 24800 | |
11737 | EFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
11738 | EFG | 600 | 36 1/2 | 0 | ||||||
11739 | EFHAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
11740 | EFHBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
11741 | EFIAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.20 | 0 | |
11742 | EFIBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
11743 | EFIC | 1000 | 1 19/32 | 1 11/16 | 1 11/16 | 1 17/32 | 1 1/2 | 1 19/32 | 58600 | |
11744 | EFICC | 900 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
11745 | EFII | 1000 | 71 | 74 1/2 | 75 1/4 | 70 1/2 | 70 1/2 | 71 | 399700 | |
11746 | EFIPX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
11747 | EFIYX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
11748 | EFL | 1000 | 16 | 16 1/4 | 16 1/4 | 16 | 2400 | |||
11749 | EFMAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
11750 | EFMBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
11751 | EFOAX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.34 | 0 | |
11752 | EFOBX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
11753 | EFOCX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
11754 | EFOI | 5100 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 15100 | |
11755 | EFONX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
11756 | EFS | 200 | 33 3/8 | 32 5/8 | 33 1/4 | 0 | ||||
11757 | EFTC | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 0 | ||||
11758 | EFTK | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 5000 | |
11759 | EFU | 200 | 39 7/8 | 38 7/8 | 39 1/2 | 0 | ||||
11760 | EFUA | 0 | 0 | |||||||
11761 | EFUL | 0 | 0 | |||||||
11762 | EFUO | 0 | 0 | |||||||
11763 | EFX | 100 | 30 5/8 | 31 | 31 1/2 | 0 | ||||
11764 | EFXC | 0 | 0 | |||||||
11765 | EFXD | 0 | 0 | |||||||
11766 | EFXF | 0 | 0 | |||||||
11767 | EFXH | 0 | 0 | |||||||
11768 | EFXI | 0 | 0 | |||||||
11769 | EFXL | 0 | 0 | |||||||
11770 | EFXO | 0 | 0 | |||||||
11771 | EFXP | 0 | 0 | |||||||
11772 | EFXR | 0 | 0 | |||||||
11773 | EFXS | 0 | 0 | |||||||
11774 | EFXT | 0 | 0 | |||||||
11775 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11776 | EG | 0 | 0 | |||||||
11777 | EGABX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
11778 | EGAS | 1000 | 4.5000 | 4.3750 | 4.6250 | 4.3750 | 4.4375 | 4.5625 | 134100 | |
11779 | EGC | 0 | 0 | |||||||
11780 | EGCI | 14400 | 0.0312 | 0 | ||||||
11781 | EGCS | 0 | 0 | |||||||
11782 | EGE | 0 | 0 | |||||||
11783 | EGEX | 0 | 0 | |||||||
11784 | EGEXF | 0 | 0 | |||||||
11785 | EGFC | 600 | 26 3/4 | 27 | 27 | 26 3/4 | 26 1/4 | 27 | 6400 | |
11786 | EGG | 400 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 7/8 | 1900 | |
11787 | EGGA | 0 | 0 | |||||||
11788 | EGGS | 4000 | 6 3/16 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 182800 | |
11789 | EGIAX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 22.85 | 0 | |
11790 | EGIBX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | |
11791 | EGICX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | |
11792 | EGII | 0 | 0 | |||||||
11793 | EGIL | 500 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
11794 | EGLA | 10000 | 0.0625 | 0 | ||||||
11795 | EGLAC | 0 | 0 | |||||||
11796 | EGLB | 0 | 0 | |||||||
11797 | EGLBX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | |
11798 | EGLE | 500 | 4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 63200 | |
11799 | EGLRX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
11800 | EGLS | 5900 | 12 5/8 | 12 3/4 | 13 1/8 | 12 5/8 | 12 5/8 | 12 7/8 | 100100 | |
11801 | EGMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.13 | 5.26 | 8336 | |
11802 | EGN | 100 | 24 1/2 | 24 3/4 | 25 1/8 | 0 | ||||
11803 | EGNO | 0 | 0 | |||||||
11804 | EGNR | 0 | 0 | |||||||
11805 | EGNS | 5000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3750 | 0.4687 | 5000 | |
11806 | EGNT | 0 | 0 | |||||||
11807 | EGOR | 0 | 0 | |||||||
11808 | EGP | 300 | 24 3/8 | 24 3/8 | 24 1/2 | 24 3/8 | 1000 | |||
11809 | EGPM | 0 | 0 | |||||||
11810 | EGPT | 300 | 4 1/8 | 4 1/2 | 4 5/8 | 3 7/8 | 3 7/8 | 4 1/8 | 35000 | |
11811 | EGR | 100 | 48 3/4 | 50 1/8 | 50 7/8 | 0 | ||||
11812 | EGR.V | 0 | 0 | |||||||
11813 | EGRC | 0 | 0 | |||||||
11814 | EGRE | 0 | 0 | |||||||
11815 | EGRG | 0 | 0 | |||||||
11816 | EGRKH | 200 | 58.3750 | 0 | ||||||
11817 | EGRKI | 200 | 59.7500 | 0 | ||||||
11818 | EGRKL | 100 | 93.5000 | 0 | ||||||
11819 | EGRKM | 100 | 58.3500 | 0 | ||||||
11820 | EGRKN | 200 | 54.0000 | 0 | ||||||
11821 | EGRKO | 100 | 94.5000 | 93.5000 | 94.5000 | 93.5000 | 200 | |||
11822 | EGRP | 2000 | 11 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 11 7/8 | 166500 | |
11823 | EGRR | 0 | 0 | |||||||
11824 | EGRS | 0 | 0 | |||||||
11825 | EGRWX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 14.03 | 0 | |
11826 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11827 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11828 | EGVAX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 23.39 | 0 | |
11829 | EGVBX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | |
11830 | EGVR | 600 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
11831 | EGVYX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | |
11832 | EGX | 100 | 11 1/4 | 0 | ||||||
11833 | EGXP | 200 | 0.3125 | 0.2500 | 0.5000 | 0 | ||||
11834 | EGY | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 16100 | |||
11835 | EGYI | 0 | 0 | |||||||
11836 | EGYKM | 100 | 24.2500 | 0 | ||||||
11837 | EGYKN | 100 | 97.6250 | 0 | ||||||
11838 | EGYKO | 200 | 93.0000 | 0 | ||||||
11839 | EGYKP | 100 | 77.7500 | 0 | ||||||
11840 | EGYLH | 100 | 24.2500 | 0 | ||||||
11841 | EGYLO | 200 | 94.7500 | 94.7500 | 94.7500 | 94.7500 | 200 | |||
11842 | EGYLP | 100 | 104.5000 | 0 | ||||||
11843 | EGYPP | 5000 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | 5000 | |||
11844 | EHCXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.69 | 4.82 | 1118 | |
11845 | EHGAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.39 | 0 | |
11846 | EHGBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
11847 | EHGYX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
11848 | EHST | 2000 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 13500 | |
11849 | EHSTX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.97 | 0 | |
11850 | EI | 300 | 19 7/8 | 19 1/2 | 20 1/8 | 0 | ||||
11851 | EIAN | 0 | 0 | |||||||
11852 | EIB | 0 | 0 | |||||||
11853 | EIC | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 200 | |||
11854 | EICO | 100 | 1.0000 | 0 | ||||||
11855 | EICT | 0 | 0 | |||||||
11856 | EICpT | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 1900 | |||
11857 | EIEAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.08 | 0 | |
11858 | EIEBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
11859 | EIEYX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
11860 | EIF | 200 | 3/4 | 0 | ||||||
11861 | EIFH | 7700 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4000 | 0.4400 | 14300 | |
11862 | EIFHL | 0 | 0 | |||||||
11863 | EIFI | 0 | 0 | |||||||
11864 | EIGBX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
11865 | EIHYX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
11866 | EIITX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.46 | 0 | |
11867 | EILL | 2000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 14000 | |
11868 | EINFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
11869 | EIPM | 500 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 5 1/4 | 11400 | |
11870 | EIRE | 500 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
11871 | EIS | 100 | 15 7/8 | 0 | ||||||
11872 | EISC | 0 | 0 | |||||||
11873 | EISI | 900 | 7 1/2 | 7 9/64 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 97600 | |
11874 | EITAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.50 | 0 | |
11875 | EITBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
11876 | EITGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
11877 | EITXX | 0 | 0 | |||||||
11878 | EIX | 200 | 19 1/8 | 19 | 19 1/8 | 19 | 18 7/8 | 19 1/4 | 121600 | |
11879 | EIXC | 0 | 0 | |||||||
11880 | EIXD | 0 | 0 | |||||||
11881 | EIXE | 0 | 0 | |||||||
11882 | EIXL | 0 | 0 | |||||||
11883 | EIXN | 0 | 0 | |||||||
11884 | EIXY | 0 | 0 | |||||||
11885 | EJ | 100 | 2 1/2 | 0 | ||||||
11886 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11887 | EJDE | 0 | 0 | |||||||
11888 | EJDN | 0 | 0 | |||||||
11889 | EJDP | 0 | 0 | |||||||
11890 | EJDW | 0 | 0 | |||||||
11891 | EJPTZ | 1000 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11892 | EJTX | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | ||||
11893 | EJU | 0 | 0 | |||||||
11894 | EJX | 0 | 0 | |||||||
11895 | EJY | 0 | 0 | |||||||
11896 | EJZ | 0 | 0 | |||||||
11897 | EK | 200 | 79 | 79 3/4 | 79 3/4 | 78 7/8 | 78 1/2 | 79 1/8 | 3000 | |
11898 | EKC | 200 | 7 1/4 | 6 3/4 | 7 1/8 | 0 | ||||
11899 | EKCK | 0 | 0 | |||||||
11900 | EKCSU | 1000 | 0.0100 | 0 | ||||||
11901 | EKD | 0 | 0 | |||||||
11902 | EKFG | 200 | 7.7500 | 0 | ||||||
11903 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
11904 | EKL/WS | 0 | 1/2 | 7/8 | 0 | |||||
11905 | EKO | 2300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 2300 | |
11906 | EKOI | 0 | 0 | |||||||
11907 | EKOL | 0 | 0 | |||||||
11908 | EKP | 0 | 0 | |||||||
11909 | EKPp | 600 | 25 7/8 | 26 5/8 | 27 1/4 | 0 | ||||
11910 | EKR | 2000 | 1 1/4 | 0 | ||||||
11911 | EKSIA | 200 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
11912 | EKT | 200 | 13 3/8 | 13 3/4 | 14 3/8 | 0 | ||||
11913 | EL | 100 | 44 1/4 | 44 7/8 | 44 7/8 | 44 1/4 | 44 3/8 | 45 | 900 | |
11914 | EL.X | 0 | 0 | |||||||
11915 | EL.Y | 0 | 0 | |||||||
11916 | ELAM | 0 | 0 | |||||||
11917 | ELAMF | 1600 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 5/8 | 4100 | |
11918 | ELAN | 0 | 0 | |||||||
11919 | ELAV | 0 | 0 | |||||||
11920 | ELB | 400 | 18 1/2 | 0 | ||||||
11921 | ELBB | 0 | 0 | |||||||
11922 | ELBE | 0 | 0 | |||||||
11923 | ELBI | 0 | 0 | |||||||
11924 | ELBL | 0 | 0 | |||||||
11925 | ELBR | 0 | 0 | |||||||
11926 | ELBT | 0 | 0 | |||||||
11927 | ELBTF | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 2100 | |
11928 | ELBWF | 0 | 0 | |||||||
11929 | ELC/WS | 4500 | 1/2 | 1/2 | 7/8 | 0 | ||||
11930 | ELCAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
11931 | ELCC | 2000 | 1 3/4 | 1 21/32 | 1 13/16 | 1 21/32 | 1 3/4 | 1 25/32 | 629000 | |
11932 | ELCCW | 5000 | 23/32 | 3/4 | 3/4 | 21/32 | 21/32 | 3/4 | 90200 | |
11933 | ELCH | 1000 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 8 | 8 1/2 | 5000 | |
11934 | ELCO | 1000 | 10 | 10 1/8 | 10 3/8 | 9 5/8 | 9 5/8 | 10 1/8 | 87100 | |
11935 | ELCTX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
11936 | ELD | 0 | 0 | |||||||
11937 | ELDFX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
11938 | ELE | 200 | 60 1/2 | 61 7/8 | 62 1/2 | 0 | ||||
11939 | ELED | 0 | 0 | |||||||
11940 | ELEDY | 0 | 0 | |||||||
11941 | ELEK | 1000 | 5 1/16 | 5 1/8 | 5 1/8 | 4 5/8 | 5 | 5 1/8 | 57200 | |
11942 | ELET | 200 | 5 7/16 | 5 3/8 | 5 7/16 | 5 3/8 | 5 3/8 | 5 5/8 | 10300 | |
11943 | ELEU | 0 | 0 | |||||||
11944 | ELEX | 300 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 1/8 | 2000 | |
11945 | ELF | 100 | 39 1/8 | 40 7/8 | 41 1/4 | 0 | ||||
11946 | ELFA | 0 | 0 | |||||||
11947 | ELFB | 0 | 0 | |||||||
11948 | ELFD | 0 | 0 | |||||||
11949 | ELFE | 0 | 0 | |||||||
11950 | ELFF | 0 | 0 | |||||||
11951 | ELFI | 0 | 0 | |||||||
11952 | ELFL | 0 | 0 | |||||||
11953 | ELFLX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11954 | ELFN | 0 | 0 | |||||||
11955 | ELFNX | 0 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | |
11956 | ELFP | 0 | 0 | |||||||
11957 | ELFS | 0 | 0 | |||||||
11958 | ELFTX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
11959 | ELFW | 0 | 0 | |||||||
11960 | ELGC | 200 | 2.7500 | 2.0000 | 3.2500 | 0 | ||||
11961 | ELGIX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
11962 | ELGT | 5000 | 11/16 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 232400 | |
11963 | ELH$ | 0 | 0 | |||||||
11964 | ELI | 0 | 0 | |||||||
11965 | ELINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
11966 | ELJ | 400 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 400 | |
11967 | ELJO | 0 | 0 | |||||||
11968 | ELJT | 0 | 0 | |||||||
11969 | ELK | 200 | 18 1/4 | 18 1/2 | 19 | 0 | ||||
11970 | ELKD | 0 | 0 | |||||||
11971 | ELKM | 0 | 0 | |||||||
11972 | ELM | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 19 | 500 | |
11973 | ELMAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
11974 | ELMG | 5000 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/4 | 17 1/2 | 12500 | |
11975 | ELMHX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
11976 | ELML | 0 | 0 | |||||||
11977 | ELMR | 2000 | 0.0625 | 0 | ||||||
11978 | ELMS | 500 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | ||||
11979 | ELMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.13 | 5.27 | 1273 | |
11980 | ELN | 200 | 25 7/8 | 27 3/8 | 27 3/8 | 25 7/8 | 26 3/8 | 26 7/8 | 4100 | |
11981 | ELN.W | 0 | 0 | |||||||
11982 | ELN.WA | 0 | 0 | |||||||
11983 | ELN/WS/A | 200 | 20 | 20 | 20 | 20 | 200 | |||
11984 | ELNA | 0 | 0 | |||||||
11985 | ELNAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
11986 | ELNJX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
11987 | ELNK | 0 | 0 | |||||||
11988 | ELNL | 0 | 0 | |||||||
11989 | ELNM | 0 | 0 | |||||||
11990 | ELNN | 0 | 0 | |||||||
11991 | ELNO | 0 | 0 | |||||||
11992 | ELNS | 0 | 0 | |||||||
11993 | ELNT | 500 | 6 1/64 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 31900 | |
11994 | ELNVY | 0 | 0 | |||||||
11995 | ELNX | 0 | 0 | |||||||
11996 | ELNYX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11997 | ELOHX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
11998 | ELPA | 0 | 0 | |||||||
11999 | ELPAJ | 0 | 0 | |||||||
12000 | ELPE | 0 | 0 | |||||||
12001 | ELPJ | 0 | 0.0500 | 0.2500 | 0 | |||||
12002 | ELPNX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
12003 | ELPS | 0 | 0 | |||||||
12004 | ELPSI | 0 | 0 | |||||||
12005 | ELPSP | 21000 | 118.0000 | 0 | ||||||
12006 | ELPT | 0 | 0 | |||||||
12007 | ELRC | 100 | 22 3/4 | 24 | 24 | 22 3/4 | 22 3/4 | 24 | 2900 | |
12008 | ELRN | 0 | 0 | |||||||
12009 | ELRNF | 500 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 3/8 | 13000 | |
12010 | ELRW | 0 | 0 | |||||||
12011 | ELRWF | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1000 | |
12012 | ELS | 0 | 0 | |||||||
12013 | ELSBY | 0 | 0 | |||||||
12014 | ELSC | 0 | 0 | |||||||
12015 | ELSE | 1100 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 | 4 5/8 | 2100 | |
12016 | ELSI | 200 | 4 1/2 | 4 3/4 | 4 7/8 | 4 13/32 | 4 1/2 | 4 5/8 | 50000 | |
12017 | ELSID | 3600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
12018 | ELSO | 6000 | 0.1900 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.1900 | 19500 | |
12019 | ELST | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3600 | 5000 | |
12020 | ELT | 1000 | 8 1/4 | 7 7/8 | 8 3/8 | 0 | ||||
12021 | ELTCX | 0 | 0 | |||||||
12022 | ELTD | 0 | 0 | |||||||
12023 | ELTL | 0 | 0 | |||||||
12024 | ELTN | 1000 | 36 1/4 | 37 | 37 1/4 | 35 3/4 | 35 3/4 | 36 1/2 | 188900 | |
12025 | ELTP | 300 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
12026 | ELTT | 0 | 0 | |||||||
12027 | ELTX | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 13/16 | 16900 | |
12028 | ELUX | 0 | 0 | |||||||
12029 | ELUXY | 300 | 57 3/8 | 57 3/4 | 57 3/4 | 57 3/8 | 57 3/8 | 57 3/4 | 2500 | |
12030 | ELVN | 100 | 42.3750 | 0 | ||||||
12031 | ELXC | 0 | 0.0100 | 0.0400 | 0 | |||||
12032 | ELXS | 400 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 2200 | |
12033 | ELY | 100 | 31 1/2 | 32 | 32 | 29 7/8 | 31 | 31 5/8 | 6500 | |
12034 | ELYA | 0 | 0 | |||||||
12035 | ELYB | 0 | 0 | |||||||
12036 | ELYC | 0 | 0 | |||||||
12037 | ELYE | 0 | 0 | |||||||
12038 | ELYK | 0 | 0 | |||||||
12039 | ELYN | 0 | 0 | |||||||
12040 | ELYP | 0 | 0 | |||||||
12041 | ELYR | 0 | 0 | |||||||
12042 | ELYS | 0 | 0 | |||||||
12043 | ELYY | 0 | 0 | |||||||
12044 | EMAC | 2000 | 5.1250 | 5.3750 | 5.3750 | 5.1250 | 5.1250 | 5.3750 | 15500 | |
12045 | EMACU | 1000 | 6.0000 | 6.0000 | 8.0000 | 0 | ||||
12046 | EMACW | 2500 | 1.3750 | 1.1250 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 64200 | |
12047 | EMAK | 200 | 23 5/8 | 25 3/8 | 25 3/4 | 23 3/8 | 23 3/8 | 23 5/8 | 153400 | |
12048 | EMAP | 0 | 0 | |||||||
12049 | EMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.83 | 4.95 | 17671 | |
12050 | EMBIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
12051 | EMBM | 100 | 38.0000 | 0 | ||||||
12052 | EMBR | 400 | 2 | 2 1/32 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 273700 | |
12053 | EMBTX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12054 | EMBU | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4375 | 3.8750 | 200 | |
12055 | EMBX | 1000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 5/8 | 6 11/16 | 6 7/8 | 16200 | |
12056 | EMBXW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 11500 | |
12057 | EMBXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.13 | 4.21 | 103 | |
12058 | EMBZ | 625 | 4.2496 | 1.0000 | 1.1250 | 0 | ||||
12059 | EMC | 200 | 27 | 27 3/8 | 27 3/4 | 26 3/4 | 26 7/8 | 27 3/8 | 20600 | |
12060 | EMCA | 0 | 0 | |||||||
12061 | EMCC | 0 | 0 | |||||||
12062 | EMCF | 0 | 0 | |||||||
12063 | EMCG | 1000 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 1300 | |
12064 | EMCGW | 200 | 7.0000 | 5.3750 | 6.8750 | 0 | ||||
12065 | EMCGX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
12066 | EMCGZ | 1000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.3750 | 1000 | |
12067 | EMCI | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 1/2 | 200 | |
12068 | EMCL | 0 | 0 | |||||||
12069 | EMCM | 500 | 18.0000 | 18.0000 | 21.0000 | 0 | ||||
12070 | EMCO | 100 | 2 13/16 | 2 3/4 | 3 | 0 | ||||
12071 | EMCR | 1000 | 26 1/2 | 27 3/4 | 28 1/2 | 26 1/2 | 26 1/2 | 26 3/4 | 55000 | |
12072 | EMCS | 0 | 0 | |||||||
12073 | EMCT | 0 | 0 | |||||||
12074 | EMCW | 0 | 0 | |||||||
12075 | EMCX | 0 | 0 | |||||||
12076 | EMCY | 0 | 0 | |||||||
12077 | EMD | 300 | 17 3/4 | 17 5/8 | 18 | 0 | ||||
12078 | EMDFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
12079 | EME | 100 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | ||||
12080 | EMED | 2000 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 7100 | |
12081 | EMEIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
12082 | EMEL | 0 | 0 | |||||||
12083 | EMEM | 0 | 0 | |||||||
12084 | EMEQX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
12085 | EMF | 200 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 18 1/4 | 18 5/8 | 900 | |
12086 | EMFIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
12087 | EMFK | 0 | 0 | |||||||
12088 | EMFLX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
12089 | EMG | 1000 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
12090 | EMGAX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.14 | 0 | |
12091 | EMGBX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
12092 | EMGFX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
12093 | EMGG | 1000 | 14.0000 | 15.2500 | 15.2500 | 13.5000 | 13.5000 | 16.0000 | 4900 | |
12094 | EMGIX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
12095 | EMGOX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
12096 | EMGRX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.75 | 0 | |
12097 | EMGSX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
12098 | EMGYX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
12099 | EMI | 100 | 7/8 | 0 | ||||||
12100 | EMIAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
12101 | EMIC | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
12102 | EMICP | 21000 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
12103 | EMIE | 573900 | 0.0010 | 0 | ||||||
12104 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12105 | EMIFX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
12106 | EMIP | 0 | 0 | |||||||
12107 | EMIS | 2000 | 16 5/8 | 16 1/2 | 16 5/8 | 15 7/8 | 16 1/4 | 16 5/8 | 168700 | |
12108 | EMIp | 100 | 1 7/8 | 0 | ||||||
12109 | EML | 500 | 13 1/8 | 0 | ||||||
12110 | EMLA | 0 | 0 | |||||||
12111 | EMLD | 0 | 0 | |||||||
12112 | EMLR | 0 | 0 | |||||||
12113 | EMLT | 0 | 0 | |||||||
12114 | EMLTF | 1400 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 4 13/16 | 5 1/8 | 1400 | |
12115 | EMLX | 300 | 16 5/8 | 17 | 17 3/8 | 16 1/2 | 16 1/2 | 17 | 10200 | |
12116 | EMMAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.56 | 0 | |
12117 | EMMBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
12118 | EMMCX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
12119 | EMMIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
12120 | EMML | 0 | 0 | |||||||
12121 | EMMS | 1000 | 44 1/8 | 44 3/4 | 45 1/2 | 44 1/8 | 44 | 44 3/4 | 49300 | |
12122 | EMN | 500 | 52 3/4 | 54 | 54 | 52 3/8 | 52 5/8 | 53 1/2 | 4700 | |
12123 | EMNC | 0 | 0 | |||||||
12124 | EMNE | 0 | 0 | |||||||
12125 | EMNI | 0 | 0 | |||||||
12126 | EMNL | 0 | 0 | |||||||
12127 | EMNS | 0 | 0 | |||||||
12128 | EMNT | 0 | 0 | |||||||
12129 | EMO | 100 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
12130 | EMON | 2000 | 3 | 3 1/16 | 3 1/8 | 3 | 3 | 3 1/4 | 17500 | |
12131 | EMONP | 100 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 | |||
12132 | EMP | 300 | 4 5/8 | 0 | ||||||
12133 | EMP.A | 0 | 0 | |||||||
12134 | EMPA | 0 | 0 | |||||||
12135 | EMPDO | 200 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 2900 | |||
12136 | EMPE | 0 | 0.1250 | 0.6250 | 0 | |||||
12137 | EMPG | 5000 | 4.3125 | 2.5000 | 4.0000 | 0 | ||||
12138 | EMPI | 1000 | 15 3/4 | 15 3/4 | 16 | 15 1/2 | 15 3/4 | 16 | 51800 | |
12139 | EMPK | 0 | 0 | |||||||
12140 | EMPR | 0 | 0 | |||||||
12141 | EMR | 100 | 91 | 91 | 91 1/8 | 91 | 90 5/8 | 91 1/4 | 800 | |
12142 | EMRA | 0 | 0 | |||||||
12143 | EMRB | 0 | 0 | |||||||
12144 | EMRC | 0 | 0 | |||||||
12145 | EMRD | 0 | 0 | |||||||
12146 | EMRE | 0 | 0 | |||||||
12147 | EMRI | 0 | 0 | |||||||
12148 | EMRL | 100 | 0.0312 | 0 | ||||||
12149 | EMRN | 0 | 0 | |||||||
12150 | EMRR | 0 | 0 | |||||||
12151 | EMRT | 0 | 0 | |||||||
12152 | EMRX | 0 | 0 | |||||||
12153 | EMRY | 0 | 0 | |||||||
12154 | EMSCX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
12155 | EMSG | 4500 | 1.8750 | 1.5000 | 1.8750 | 0 | ||||
12156 | EMSI | 500 | 6 13/16 | 6 13/16 | 6 13/16 | 6 13/16 | 6 3/4 | 7 1/2 | 1200 | |
12157 | EMSIW | 400 | 3 1/4 | 2 3/4 | 3 3/4 | 0 | ||||
12158 | EMT | 100 | 29 1/2 | 28 7/8 | 30 7/8 | 0 | ||||
12159 | EMTGX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
12160 | EMTL | 0 | 0 | |||||||
12161 | EMTLF | 0 | 0 | |||||||
12162 | EMTMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
12163 | EMTN | 0 | 0 | |||||||
12164 | EMTPX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12165 | EMTR | 0 | 0 | |||||||
12166 | EMTS | 0 | 0 | |||||||
12167 | EMTW | 0 | 0 | |||||||
12168 | EMUAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.46 | 0 | |
12169 | EMUCX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
12170 | EMUIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
12171 | EMUNX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12172 | EMUSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
12173 | EMW | 0 | 0 | |||||||
12174 | EN | 0 | 0 | |||||||
12175 | ENA | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/4 | 500 | |
12176 | ENAD | 0 | 0 | |||||||
12177 | ENAG | 0 | 0 | |||||||
12178 | ENAL | 0 | 0 | |||||||
12179 | ENAM | 0 | 0 | |||||||
12180 | ENAP | 0 | 0 | |||||||
12181 | ENAPQ | 0 | 0 | |||||||
12182 | ENAR | 0 | 0 | |||||||
12183 | ENBC | 2000 | 6 3/4 | 6 1/2 | 7 | 6 1/4 | 6 1/2 | 7 | 33300 | |
12184 | ENBM | 0 | 0 | |||||||
12185 | ENBX | 500 | 32 1/2 | 32 1/2 | 32 7/8 | 32 1/2 | 32 1/2 | 32 3/4 | 34300 | |
12186 | ENBXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.88 | 3.98 | 14 | |
12187 | ENC | 2000 | 9 | 9 | 9 | 9 | 2000 | |||
12188 | ENCAX | 0 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 39.70 | 0 | |
12189 | ENCBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
12190 | ENCC | 800 | 1 7/8 | 1 15/16 | 1 31/32 | 1 7/8 | 1 7/8 | 2 | 129300 | |
12191 | ENCD | 1000 | 39 1/2 | 41 1/2 | 42 | 38 3/4 | 39 | 39 1/2 | 217500 | |
12192 | ENCH | 0 | 0 | |||||||
12193 | ENCHQ | 0 | 0 | |||||||
12194 | ENCMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 | |
12195 | ENCP | 100 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
12196 | ENCR | 0 | 0 | |||||||
12197 | ENCRF | 500 | 23/32 | 23/32 | 1 | 0 | ||||
12198 | ENCV | 0 | 0 | |||||||
12199 | ENDG | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 11500 | |
12200 | ENDIX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | |
12201 | ENDO | 500 | 4.5625 | 4.6250 | 4.7500 | 4.5000 | 4.4375 | 4.5625 | 75000 | |
12202 | ENDU | 1000 | 1.0625 | 1.0625 | 1.1250 | 1.0000 | 1.0000 | 1.0937 | 15400 | |
12203 | ENDUW | 200 | 0.2187 | 0.1875 | 0.4375 | 0 | ||||
12204 | ENDY | 1000 | 28.2500 | 0 | ||||||
12205 | ENE | 100 | 44 7/8 | 44 1/2 | 44 7/8 | 44 1/4 | 44 5/8 | 45 | 2500 | |
12206 | ENEA | 0 | 0 | |||||||
12207 | ENEB | 0 | 0 | |||||||
12208 | ENEC | 0 | 0 | |||||||
12209 | ENED | 0 | 0 | |||||||
12210 | ENEE | 0 | 0 | |||||||
12211 | ENEF | 0 | 0 | |||||||
12212 | ENEG | 0 | 0 | |||||||
12213 | ENEH | 0 | 0 | |||||||
12214 | ENEHA | 0 | 0 | |||||||
12215 | ENEI | 0 | 0 | |||||||
12216 | ENEK | 0 | 0 | |||||||
12217 | ENEL | 0 | 0 | |||||||
12218 | ENELY | 0 | 0 | |||||||
12219 | ENEM | 0 | 0 | |||||||
12220 | ENEN | 0 | 0 | |||||||
12221 | ENEO | 0 | 0 | |||||||
12222 | ENEP | 0 | 0 | |||||||
12223 | ENER | 2000 | 13 | 13 1/4 | 13 1/4 | 12 3/8 | 12 3/4 | 13 | 136700 | |
12224 | ENES | 0 | 0 | |||||||
12225 | ENET | 2500 | 2 1/16 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 16400 | |
12226 | ENEU | 0 | 0 | |||||||
12227 | ENEW | 0 | 0 | |||||||
12228 | ENEX | 1000 | 8 3/4 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 8 3/4 | 1600 | |
12229 | ENEpA | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
12230 | ENEpC | 600 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 9300 | |||
12231 | ENEpJ | 200 | 501 | 0 | ||||||
12232 | ENG | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 200 | |
12233 | ENGBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
12234 | ENGC | 0 | 0 | |||||||
12235 | ENGI | 0 | 0 | |||||||
12236 | ENGIX | 0 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 24.45 | 0 | |
12237 | ENGL | 1200 | 7 1/2 | 7 11/16 | 7 11/16 | 7 1/2 | 7 1/2 | 7 3/4 | 3400 | |
12238 | ENGN | 0 | 0 | |||||||
12239 | ENGNY | 0 | 0 | |||||||
12240 | ENGO | 0 | 0 | |||||||
12241 | ENGR | 0 | 0 | |||||||
12242 | ENGRX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.99 | 0 | |
12243 | ENGSQ | 0 | 0 | |||||||
12244 | ENGT | 0 | 0 | |||||||
12245 | ENGVX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.25 | 0 | |
12246 | ENGX | 0 | 0 | |||||||
12247 | ENHBX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
12248 | ENHYX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.17 | 0 | |
12249 | ENI | 300 | 31 3/8 | 29 3/8 | 30 1/4 | 0 | ||||
12250 | ENIBX | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | |
12251 | ENID | 0 | 0 | |||||||
12252 | ENIGX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 18.30 | 0 | |
12253 | ENIR | 110500 | 0.0150 | 0.0100 | 0.0600 | 0 | ||||
12254 | ENIS | 0 | 0 | |||||||
12255 | ENIU | 0 | 0 | |||||||
12256 | ENJAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
12257 | ENJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.65 | 2.65 | 627 | |
12258 | ENL | 100 | 33 1/4 | 0 | ||||||
12259 | ENLI | 0 | 0 | |||||||
12260 | ENMBX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 | |
12261 | ENMD | 1000 | 13 7/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 15200 | |
12262 | ENML | 0 | 0 | |||||||
12263 | ENMPX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 | |
12264 | ENMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.43 | 4.55 | 502 | |
12265 | ENMYX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 | |
12266 | ENN | 5000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 71800 | |||
12267 | ENNI | 0 | 0 | |||||||
12268 | ENP | 200 | 28 | 28 1/8 | 29 1/4 | 0 | ||||
12269 | ENPC | 0 | 0 | |||||||
12270 | ENPQ | 0 | 0 | |||||||
12271 | ENPT | 500 | 13 | 14 | 14 5/8 | 12 1/2 | 12 1/2 | 13 1/4 | 63600 | |
12272 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12273 | ENQM | 0 | 0 | |||||||
12274 | ENRC | 0 | 0 | |||||||
12275 | ENRE | 0 | 0 | |||||||
12276 | ENRF | 0 | 0 | |||||||
12277 | ENRG | 0 | 0 | |||||||
12278 | ENRGA | 0 | 0 | |||||||
12279 | ENRI | 0 | 0 | |||||||
12280 | ENRO | 24000 | 0.3906 | 0.0312 | 0.4687 | 0 | ||||
12281 | ENRT | 0 | 0 | |||||||
12282 | ENRTF | 0 | 0 | |||||||
12283 | ENS | 1000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 3/4 | 5000 | |
12284 | ENSB | 0 | 0 | |||||||
12285 | ENSC | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 46700 | |
12286 | ENSCW | 1000 | 1 5/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 3/4 | 167200 | |
12287 | ENSD | 0 | 0 | |||||||
12288 | ENSE | 0 | 0 | |||||||
12289 | ENSF | 0 | 0 | |||||||
12290 | ENSG | 0 | 0 | |||||||
12291 | ENSI | 0 | 0 | |||||||
12292 | ENSIP | 0 | 0 | |||||||
12293 | ENSK | 0 | 0 | |||||||
12294 | ENSL | 0 | 0 | |||||||
12295 | ENSM | 0 | 0 | |||||||
12296 | ENSO | 1200 | 2 5/8 | 2 7/8 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 9600 | |
12297 | ENSOP | 0 | 0 | |||||||
12298 | ENSPX | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.11 | 0 | |
12299 | ENSR | 0 | 0 | |||||||
12300 | ENSS | 0 | 0 | |||||||
12301 | ENST | 1000 | 0.0010 | 0 | ||||||
12302 | ENSY | 1000 | 1 13/16 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 2 1/8 | 1200 | |
12303 | ENSpE | 10000 | 96 3/4 | 0 | ||||||
12304 | ENSpF | 40000 | 22 | 22 1/8 | 22 1/8 | 22 | 110000 | |||
12305 | ENT/U | 0 | 0 | |||||||
12306 | ENT/WS | 100 | 1 1/4 | 1/2 | 1 | 0 | ||||
12307 | ENTBX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
12308 | ENTC | 300 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
12309 | ENTG | 300 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
12310 | ENTGE | 0 | 0 | |||||||
12311 | ENTI | 5000 | 0.0001 | 0 | ||||||
12312 | ENTN | 0 | 0 | |||||||
12313 | ENTR | 1000 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 15400 | |
12314 | ENTRW | 800 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 800 | |
12315 | ENTW | 11400 | 1.0000 | 0 | ||||||
12316 | ENV | 300 | 5 11/16 | 0 | ||||||
12317 | ENVA | 2100 | 3.3125 | 3.7500 | 5.5000 | 0 | ||||
12318 | ENVD | 0 | 0 | |||||||
12319 | ENVG | 5000 | 3 3/16 | 3 1/4 | 3 5/16 | 3 1/8 | 3 3/16 | 3 5/16 | 62700 | |
12320 | ENVGU | 5200 | 3 1/2 | 3 1/8 | 3 3/4 | 0 | ||||
12321 | ENVGW | 7500 | 1/4 | 1/4 | 11/32 | 0 | ||||
12322 | ENVH | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12323 | ENVI | 600 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 9/16 | 2300 | |
12324 | ENVQ | 1000 | 1.8750 | 1.6250 | 2.1250 | 0 | ||||
12325 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12326 | ENVRD | 1700 | 0.3000 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 928600 | |
12327 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12328 | ENVRW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
12329 | ENVY | 700 | 40 1/2 | 41 | 41 | 39 1/2 | 40 1/2 | 41 | 72400 | |
12330 | ENXI | 0 | 0 | |||||||
12331 | ENZ | 500 | 18 | 18 | 18 | 18 | 17 1/4 | 17 3/4 | 500 | |
12332 | ENZD | 0 | 0 | |||||||
12333 | ENZE | 0 | 0 | |||||||
12334 | ENZH | 15000 | 0.0030 | 0.0030 | 0.0090 | 0 | ||||
12335 | ENZN | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 2 7/8 | 87200 | |
12336 | EOC | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 18 7/8 | 700 | |
12337 | EOCU | 0 | 0 | |||||||
12338 | EOG | 100 | 24 5/8 | 25 | 25 | 24 5/8 | 24 1/2 | 24 7/8 | 1300 | |
12339 | EOGB | 0 | 0 | |||||||
12340 | EOGC | 0 | 0 | |||||||
12341 | EOGE | 0 | 0 | |||||||
12342 | EOGI | 0 | 0 | |||||||
12343 | EOGO | 0 | 0 | |||||||
12344 | EOGT | 0 | 0 | |||||||
12345 | EOGX | 0 | 0 | |||||||
12346 | EOLA | 0 | 0 | |||||||
12347 | EOLpA | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1200 | |||
12348 | EOLpB | 1000 | 24 1/4 | 0 | ||||||
12349 | EON | 0 | 0 | |||||||
12350 | EONC | 0 | 0 | |||||||
12351 | EONCQ | 0 | 0 | |||||||
12352 | EONE | 400 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 5600 | |
12353 | EOPT | 1000 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
12354 | EOT | 400 | 21 1/8 | 21 | 21 1/2 | 0 | ||||
12355 | EOTT | 0 | 0 | |||||||
12356 | EPAR | 2500 | 0.7500 | 0.6250 | 0.8750 | 0 | ||||
12357 | EPASZ | 1700 | 0.0200 | 0 | ||||||
12358 | EPAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.07 | 3.09 | 233 | |
12359 | EPC | 0 | 0 | |||||||
12360 | EPEA | 300 | 0.0400 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 20300 | |
12361 | EPG | 800 | 48 3/8 | 48 3/8 | 48 3/8 | 48 3/8 | 47 5/8 | 48 1/8 | 800 | |
12362 | EPGC | 0 | 0 | |||||||
12363 | EPGF | 0 | 0 | |||||||
12364 | EPGG | 0 | 0 | |||||||
12365 | EPGI | 0 | 0 | |||||||
12366 | EPGP | 0 | 0 | |||||||
12367 | EPGS | 0 | 0 | |||||||
12368 | EPGT | 0 | 0 | |||||||
12369 | EPHI | 1700 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 12200 | |
12370 | EPHIW | 2000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 4000 | |
12371 | EPI | 0 | 0 | |||||||
12372 | EPIC | 2500 | 23 | 24 1/4 | 24 1/4 | 22 1/4 | 22 3/4 | 23 1/4 | 47800 | |
12373 | EPID | 0 | 0 | |||||||
12374 | EPIE | 400 | 12 1/2 | 12 | 13 1/4 | 12 | 12 1/4 | 13 1/4 | 13700 | |
12375 | EPIH | 0 | 0 | |||||||
12376 | EPIHQ | 7000 | 0.1400 | 0.0900 | 0.1400 | 0.0800 | 0.0900 | 0.1400 | 26100 | |
12377 | EPII | 1000 | 3 1/16 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 8000 | |
12378 | EPIL | 0 | 0 | |||||||
12379 | EPILF | 0 | 0 | |||||||
12380 | EPLN | 2000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 2000 | |
12381 | EPLT | 0 | 0 | |||||||
12382 | EPLTF | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 1400 | |
12383 | EPMD | 200 | 5 1/2 | 4 1/2 | 5 1/4 | 0 | ||||
12384 | EPN | 0 | 0 | |||||||
12385 | EPNB | 100 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | 32.2500 | 100 | |
12386 | EPNE | 0 | 0 | |||||||
12387 | EPNR | 0 | 0 | |||||||
12388 | EPO | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
12389 | EPP | 1500 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 7/8 | 27 3/8 | 1500 | |
12390 | EPPA | 0 | 0 | |||||||
12391 | EPPC | 0 | 0 | |||||||
12392 | EPPH | 500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0000 | 500 | |
12393 | EPPHW | 5000 | 0.2810 | 0.1875 | 0.2812 | 0 | ||||
12394 | EPPI | 0 | 0 | |||||||
12395 | EPPT | 0 | 0 | |||||||
12396 | EPQS | 0 | 0 | |||||||
12397 | EPR | 0 | 0 | |||||||
12398 | EPR.A | 0 | 0 | |||||||
12399 | EPT | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 | 300 | |
12400 | EPTC | 400 | 2.7500 | 2.3750 | 2.7500 | 2.3750 | 2.6250 | 2.8750 | 25000 | |
12401 | EPTG | 5000 | 5.6250 | 0 | ||||||
12402 | EPTM | 0 | 0 | |||||||
12403 | EPTO | 0 | 0 | |||||||
12404 | EPTS | 0 | 0 | |||||||
12405 | EPTY | 0 | 0 | |||||||
12406 | EPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12407 | EPUQJ | 0 | 3/32 | 5/32 | 0 | |||||
12408 | EPUR | 400 | 0.0900 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 0.1100 | 57400 | |
12409 | EPURQ | 1500 | 5/32 | 3/32 | 5/32 | 0 | ||||
12410 | EPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12411 | EPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12412 | EQ | 100 | 24 3/8 | 24 1/8 | 24 1/2 | 0 | ||||
12413 | EQAU | 610000 | 0.0010 | 0.0030 | 0.0075 | 0 | ||||
12414 | EQF | 0 | 25 1/4 | 0 | ||||||
12415 | EQIH | 0 | 0 | |||||||
12416 | EQM | 4000 | 5/32 | 0 | ||||||
12417 | EQMD | 1100 | 6 1/8 | 6 5/8 | 6 7/8 | 6 | 6 | 6 1/8 | 93000 | |
12418 | EQNC | 0 | 0 | |||||||
12419 | EQNX | 1000 | 12 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 12700 | |
12420 | EQPGX | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | |
12421 | EQPIX | 0 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | |
12422 | EQR | 200 | 37 1/8 | 37 | 37 1/2 | 0 | ||||
12423 | EQRB | 0 | 0 | |||||||
12424 | EQRDP | 700 | 25.6250 | 0 | ||||||
12425 | EQRN | 0 | 0 | |||||||
12426 | EQRS | 0 | 0 | |||||||
12427 | EQRpA | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/4 | 200 | |
12428 | EQRpB | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | |||
12429 | EQRpC | 1000 | 25 3/8 | 25 1/2 | 25 5/8 | 25 3/8 | 5200 | |||
12430 | EQS | 500 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/2 | 1300 | |||
12431 | EQSA | 0 | 0 | |||||||
12432 | EQSB | 100 | 26 1/4 | 26 1/4 | 27 | 0 | ||||
12433 | EQSL | 1000 | 12.5000 | 0 | ||||||
12434 | EQSr | 1000 | 9/16 | 0 | ||||||
12435 | EQT | 1200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 7/8 | 2400 | |
12436 | EQTC | 0 | 0 | |||||||
12437 | EQTL | 1600 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1600 | |||
12438 | EQTM | 0 | 0 | |||||||
12439 | EQTX | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 200 | |
12440 | EQTY | 1200 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 37200 | |
12441 | EQUI | 2900 | 0.7500 | 0.4375 | 0.7500 | 0 | ||||
12442 | EQUM | 45000 | 1.6250 | 0 | ||||||
12443 | EQUU | 0 | 0 | |||||||
12444 | EQUUS | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 800 | |
12445 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12446 | EQVN | 0 | 0 | |||||||
12447 | ER | 200 | 39 1/2 | 0 | ||||||
12448 | ERAR | 0 | 0 | |||||||
12449 | ERCA | 100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.3750 | 1.7500 | 100 | |
12450 | ERCC | 1000 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 11 3/4 | 12 3/4 | 3000 | |
12451 | ERCI | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 31/32 | 1 1/16 | 300 | |
12452 | ERDC | 0 | 0 | |||||||
12453 | ERDCF | 0 | 0 | |||||||
12454 | ERDI | 300 | 4 3/4 | 4 3/4 | 4 13/16 | 4 9/16 | 4 9/16 | 4 3/4 | 35800 | |
12455 | ERDR | 0 | 0 | |||||||
12456 | ERES | 6000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 9000 | |
12457 | ERF | 0 | 0 | |||||||
12458 | ERF.G | 0 | 0 | |||||||
12459 | ERGO | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 4800 | |
12460 | ERHC | 500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 4.0000 | 500 | |
12461 | ERI | 0 | 224.76 | 224.76 | 224.76 | 224.76 | 0 | |||
12462 | ERIC | 0 | 0 | |||||||
12463 | ERICY | 500 | 27 9/16 | 27 7/8 | 27 7/8 | 27 1/2 | 27 1/2 | 27 5/8 | 1337000 | |
12464 | ERICZ | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 25/32 | 3 7/8 | 600 | |
12465 | ERIE | 100 | 36 | 35 | 36 | 35 | 35 | 36 1/2 | 3700 | |
12466 | ERIF | 100 | 28.0000 | 0 | ||||||
12467 | ERIG | 6000 | 0.0200 | 0 | ||||||
12468 | ERIV | 200 | 9 3/4 | 10 | 10 | 9 5/8 | 9 1/2 | 9 3/4 | 7600 | |
12469 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12470 | ERLT | 2200 | 6.8750 | 0 | ||||||
12471 | ERLWF | 0 | 0 | |||||||
12472 | ERLY | 500 | 6 5/8 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 2600 | |
12473 | ERND | 0 | 0 | |||||||
12474 | ERNDF | 0 | 0 | |||||||
12475 | ERNDY | 0 | 0.4400 | 0 | ||||||
12476 | ERNS | 0 | 0 | |||||||
12477 | ERNSQ | 1000 | 0.8750 | 0.7500 | 1.2500 | 0.7500 | 1.1875 | 1.3750 | 18700 | |
12478 | ERO | 0 | 0 | |||||||
12479 | EROI | 200 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 6500 | |
12480 | EROQ | 0 | 0 | |||||||
12481 | EROX | 1000 | 5 3/8 | 5 15/32 | 5 15/32 | 5 1/4 | 5 1/4 | 5 5/16 | 17600 | |
12482 | ERSI | 500 | 2 7/8 | 3 1/8 | 3 1/4 | 2 7/8 | 2 3/4 | 3 1/4 | 6300 | |
12483 | ERT | 0 | 1788.23 | 1789.49 | 1789.63 | 1787.10 | 0 | |||
12484 | ERTH | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5312 | 100 | |
12485 | ERTS | 100 | 33 7/8 | 34 | 34 3/4 | 33 3/8 | 33 3/4 | 33 7/8 | 1484000 | |
12486 | ES | 100 | 3 3/8 | 2 3/8 | 3 1/2 | 0 | ||||
12487 | ESAC | 0 | 0.2500 | 2.2500 | 0 | |||||
12488 | ESAL | 0 | 0 | |||||||
12489 | ESALF | 0 | 0 | |||||||
12490 | ESBA | 0 | 0 | |||||||
12491 | ESBI | 2000 | 13.7500 | 0 | ||||||
12492 | ESBK | 1300 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
12493 | ESBpA | 2000 | 25 | 25 | 25 | 25 | 2000 | |||
12494 | ESC | 300 | 11 3/4 | 0 | ||||||
12495 | ESCA | 1500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 3500 | |
12496 | ESCAX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 19.68 | 0 | |
12497 | ESCBX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | |
12498 | ESCC | 1200 | 21 5/8 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 34800 | |
12499 | ESCCG | 10 | 86 | 85 1/2 | 89 1/2 | 0 | ||||
12500 | ESCEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
12501 | ESCI | 1000 | 1 7/8 | 1 15/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 28400 | |
12502 | ESCL | 3500 | 0.7500 | 1.1250 | 1.1875 | 0.7500 | 0.7500 | 1.2500 | 6500 | |
12503 | ESCM | 0 | 0 | |||||||
12504 | ESCMF | 1200 | 31 1/4 | 31 1/2 | 32 | 30 1/4 | 31 1/4 | 32 | 364800 | |
12505 | ESCN | 0 | 0 | |||||||
12506 | ESCO | 2000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 9500 | |
12507 | ESCP | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 200 | |
12508 | ESCR | 0 | 0 | |||||||
12509 | ESCS | 0 | 0 | |||||||
12510 | ESDF | 3500 | 19.0000 | 0 | ||||||
12511 | ESE | 800 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
12512 | ESES | 0 | 0 | |||||||
12513 | ESEX | 1700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 3400 | |
12514 | ESF | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 1/4 | 12 3/4 | 100 | |
12515 | ESFA | 0 | 0 | |||||||
12516 | ESFC | 0 | 0 | |||||||
12517 | ESGP | 0 | 0 | |||||||
12518 | ESH | 500 | 7 | 0 | ||||||
12519 | ESI | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 36 3/4 | 37 1/2 | 100 | |
12520 | ESIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
12521 | ESICF | 0 | 0 | |||||||
12522 | ESIH | 0 | 0 | |||||||
12523 | ESII | 0 | 0 | |||||||
12524 | ESIJ | 0 | 0 | |||||||
12525 | ESIL | 0 | 0 | |||||||
12526 | ESIO | 300 | 20 5/8 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 20 7/8 | 50800 | |
12527 | ESIS | 200000 | 0.0001 | 0 | ||||||
12528 | ESIX | 2500 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 4600 | |
12529 | ESIw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
12530 | ESL | 100 | 24 1/2 | 23 | 23 3/8 | 0 | ||||
12531 | ESLE | 0 | 0 | |||||||
12532 | ESLI | 1000 | 5.1250 | 0 | ||||||
12533 | ESLO | 0 | 0 | |||||||
12534 | ESLR | 0 | 0 | |||||||
12535 | ESLT | 0 | 0 | |||||||
12536 | ESMC | 3500 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 9300 | |
12537 | ESMCL | 1000 | 3/16 | 3/16 | 1/4 | 0 | ||||
12538 | ESMCW | 10000 | 11/32 | 11/32 | 3/8 | 0 | ||||
12539 | ESMI | 0 | 0 | |||||||
12540 | ESMO | 0 | 0 | |||||||
12541 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12542 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12543 | ESNG | 1000 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
12544 | ESOA | 0 | 0 | |||||||
12545 | ESOL | 2900 | 22 1/8 | 34 1/4 | 34 3/4 | 88977900 | ||||
12546 | ESON | 7000 | 13 1/8 | 13 1/8 | 13 5/16 | 13 1/8 | 13 1/8 | 13 3/8 | 64100 | |
12547 | ESP | 100 | 15 3/4 | 0 | ||||||
12548 | ESPT | 0 | 0 | |||||||
12549 | ESPW | 600 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
12550 | ESPY | 0 | 0 | |||||||
12551 | ESQ/WS | 0 | 3/8 | 5/8 | 0 | |||||
12552 | ESQS | 2000 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | ||||
12553 | ESQSW | 600 | 3/8 | 3/8 | 9/16 | 0 | ||||
12554 | ESRC | 0 | 0 | |||||||
12555 | ESRS | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6250 | 3.8750 | 1600 | |
12556 | ESRX | 200 | 30 3/4 | 32 | 32 | 30 1/2 | 30 1/2 | 32 | 308000 | |
12557 | ESS | 500 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 25 1/4 | 25 7/8 | 1600 | |
12558 | ESSAX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.48 | 0 | |
12559 | ESSB | 0 | 0 | |||||||
12560 | ESSE | 0 | 0 | |||||||
12561 | ESSF | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 200 | |
12562 | ESSI | 0 | 0 | |||||||
12563 | ESSK | 0 | 0 | |||||||
12564 | ESST | 800 | 16 7/8 | 18 | 18 | 16 5/8 | 16 3/4 | 17 | 436300 | |
12565 | ESSX | 0 | 0 | |||||||
12566 | ESSY | 2000 | 19.7500 | 0 | ||||||
12567 | EST | 0 | 0 | |||||||
12568 | ESTI | 50000 | 2.0000 | 0 | ||||||
12569 | ESTO | 1200 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 4300 | |
12570 | ESTOW | 100000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 20000 | |
12571 | ESTR | 3000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 5900 | |
12572 | ESU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12573 | ESV | 1400 | 41 1/8 | 41 5/8 | 41 5/8 | 41 | 40 3/4 | 41 1/4 | 3100 | |
12574 | ESVG | 0 | 0 | |||||||
12575 | ESVL | 0 | 0 | |||||||
12576 | ESVM | 0 | 0 | |||||||
12577 | ESVR | 0 | 0 | |||||||
12578 | ESVS | 1000 | 7.0000 | 6.1250 | 7.0000 | 0 | ||||
12579 | ESW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
12580 | ESX | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1200 | |||
12581 | ESXT | 0 | 0 | |||||||
12582 | ESXX | 0 | 0 | |||||||
12583 | ESYCP | 100 | 15.0000 | 0 | ||||||
12584 | ESZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12585 | ETAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.60 | 4.72 | 26206 | |
12586 | ETC | 2000 | 7 1/16 | 0 | ||||||
12587 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
12588 | ETCH | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1000 | |||
12589 | ETCI | 0 | 0 | |||||||
12590 | ETCIA | 1500 | 1 7/8 | 1 7/8 | 2 3/8 | 1 7/8 | 1 3/4 | 2 3/8 | 4700 | |
12591 | ETCN | 15000 | 8.1562 | 0 | ||||||
12592 | ETCP | 5700 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
12593 | ETCUF | 0 | 0 | |||||||
12594 | ETCY | 0 | 0 | |||||||
12595 | ETEC | 200 | 34 1/4 | 35 1/4 | 35 1/2 | 32 | 33 1/2 | 34 1/4 | 296100 | |
12596 | ETF | 100 | 17 1/4 | 16 7/8 | 17 1/2 | 0 | ||||
12597 | ETFS | 200 | 14 3/4 | 15 | 15 1/2 | 0 | ||||
12598 | ETGI | 400 | 0.0312 | 0.0312 | 0.3750 | 1400 | ||||
12599 | ETGIX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.49 | 0 | |
12600 | ETH | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 1/8 | 34 1/8 | 100 | |
12601 | ETHC | 0 | 0 | |||||||
12602 | ETHCY | 2000 | 6 3/16 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 6100 | |
12603 | ETHE | 0 | 0 | |||||||
12604 | ETHN | 0 | 0 | |||||||
12605 | ETHP | 0 | 0 | |||||||
12606 | ETHS | 0 | 0 | |||||||
12607 | ETHSX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.81 | 0 | |
12608 | ETHYX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.02 | 0 | |
12609 | ETI | 0 | 1843.38 | 1843.25 | 1844.59 | 1841.28 | 0 | |||
12610 | ETIAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.16 | 0 | |
12611 | ETKA | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 3000 | |
12612 | ETL | 0 | 0 | |||||||
12613 | ETLF | 0 | 0 | |||||||
12614 | ETLN | 0 | 0 | |||||||
12615 | ETN | 5100 | 60 3/8 | 59 3/4 | 60 1/8 | 0 | ||||
12616 | ETNA | 0 | 0 | |||||||
12617 | ETNB | 0 | 0 | |||||||
12618 | ETNC | 0 | 0 | |||||||
12619 | ETNE | 0 | 0 | |||||||
12620 | ETNH | 0 | 0 | |||||||
12621 | ETNI | 0 | 0 | |||||||
12622 | ETNK | 0 | 0 | |||||||
12623 | ETNL | 0 | 0 | |||||||
12624 | ETNLY | 0 | 3.1250 | 0 | ||||||
12625 | ETNN | 0 | 0 | |||||||
12626 | ETNO | 0 | 0 | |||||||
12627 | ETNP | 0 | 0 | |||||||
12628 | ETNR | 0 | 0 | |||||||
12629 | ETNS | 300 | 0.6875 | 0.6875 | 1.1250 | 0 | ||||
12630 | ETNT | 0 | 0 | |||||||
12631 | ETNU | 0 | 0 | |||||||
12632 | ETNW | 0 | 0 | |||||||
12633 | ETNX | 0 | 0 | |||||||
12634 | ETNY | 0 | 0 | |||||||
12635 | ETP/Aw | 0 | 0 | |||||||
12636 | ETP/WSw | 0 | 0 | |||||||
12637 | ETPI | 200 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12638 | ETPM | 0 | 0 | |||||||
12639 | ETPV | 0 | 0 | |||||||
12640 | ETPp | 500 | 26 1/2 | 26 1/4 | 26 3/4 | 0 | ||||
12641 | ETPpB | 1000 | 25 3/4 | 0 | ||||||
12642 | ETR | 4000 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 27 | 27 3/8 | 7800 | |
12643 | ETRA | 0 | 0 | |||||||
12644 | ETRAX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 21.83 | 0 | |
12645 | ETRB | 0 | 0 | |||||||
12646 | ETRBX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | |
12647 | ETRC | 200 | 10 | 9 7/8 | 10 1/2 | 9 7/8 | 9 3/4 | 10 1/4 | 3700 | |
12648 | ETRE | 0 | 0 | |||||||
12649 | ETRH | 0 | 0 | |||||||
12650 | ETRL | 0 | 0 | |||||||
12651 | ETRO | 0 | 0 | |||||||
12652 | ETRP | 0 | 0 | |||||||
12653 | ETRXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.05 | 3.11 | 570 | |
12654 | ETS | 500 | 7/8 | 0 | ||||||
12655 | ETSBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
12656 | ETSE | 0 | 0 | |||||||
12657 | ETSEC | 0 | 0 | |||||||
12658 | ETSF | 0 | 0 | |||||||
12659 | ETSI | 0 | 0 | |||||||
12660 | ETTEX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.41 | 0 | |
12661 | ETTGX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.72 | 0 | |
12662 | ETTI | 10000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 1/2 | 2 7/8 | 23700 | |
12663 | ETTIW | 5000 | 1 5/16 | 1 | 1 5/16 | 1 | 1 | 1 5/16 | 347000 | |
12664 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12665 | ETW | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 100 | |||
12666 | ETWG | 0 | 0 | |||||||
12667 | ETWN | 0 | 0 | |||||||
12668 | ETYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.90 | 5.03 | 7342 | |
12669 | ETZ/A | 500 | 5 1/8 | 0 | ||||||
12670 | ETZA | 0 | 0 | |||||||
12671 | ETZL | 0 | 0 | |||||||
12672 | EU | 0 | 0 | |||||||
12673 | EUA | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 7/8 | 100 | |
12674 | EUAA | 0 | 0 | |||||||
12675 | EUAC | 0 | 0 | |||||||
12676 | EUAE | 0 | 0 | |||||||
12677 | EUAL | 0 | 0 | |||||||
12678 | EUAM | 3300 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
12679 | EUAS | 0 | 0 | |||||||
12680 | EUAW | 0 | 0 | |||||||
12681 | EUD | 0 | 0 | |||||||
12682 | EUEYX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
12683 | EUFA | 400 | 22 1/2 | 20 | 22 1/2 | 0 | ||||
12684 | EUHI | 25000 | 0.4200 | 0.4375 | 0.4375 | 0.4200 | 0.3750 | 0.4687 | 55000 | |
12685 | EUPH | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 6 | 24800 | |
12686 | EUR | 0 | 150.98 | 150.99 | 151.15 | 150.61 | 0 | |||
12687 | EURAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.07 | 0 | |
12688 | EURBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
12689 | EURCX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
12690 | EURO | 1000 | 2.3125 | 2.1875 | 2.3750 | 2.1250 | 2.1875 | 2.3125 | 13100 | |
12691 | EUROP | 0 | 0 | |||||||
12692 | EURP | 0 | 0 | |||||||
12693 | EUSA | 1000 | 27 1/4 | 27 | 27 1/4 | 26 | 26 1/4 | 27 1/4 | 36800 | |
12694 | EUSAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
12695 | EUSBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
12696 | EUSYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
12697 | EUTM | 0 | 0 | |||||||
12698 | EUTO | 30000 | 0.1525 | 0.1450 | 0.1575 | 0.1450 | 0.1500 | 0.1575 | 445000 | |
12699 | EUV | 0 | 150.80 | 0 | ||||||
12700 | EV | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 100 | |||
12701 | EVA | 0 | 165.69 | 0 | ||||||
12702 | EVALX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
12703 | EVAN | 1500 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
12704 | EVARX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
12705 | EVAZX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
12706 | EVB | 0 | 163.82 | 0 | ||||||
12707 | EVBAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
12708 | EVBBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
12709 | EVBYX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
12710 | EVC | 0 | 0 | |||||||
12711 | EVCAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
12712 | EVCGX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
12713 | EVCI | 0 | 0 | |||||||
12714 | EVCLX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
12715 | EVCN | 0 | 0 | |||||||
12716 | EVCTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
12717 | EVEN | 10000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 40000 | |
12718 | EVENW | 500 | 1/8 | 1/8 | 5/16 | 0 | ||||
12719 | EVER | 1500 | 5 13/16 | 6 | 6 1/16 | 5 3/4 | 5 3/4 | 5 7/8 | 33300 | |
12720 | EVFIX | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | |
12721 | EVFLX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
12722 | EVFSY | 0 | 8.3750 | 0 | ||||||
12723 | EVGAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
12724 | EVGFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
12725 | EVGM | 5000 | 30 5/8 | 30 5/8 | 30 7/8 | 30 5/8 | 30 5/8 | 30 7/8 | 340400 | |
12726 | EVGMP | 2900 | 96 55/64 | 95 | 100 | 0 | ||||
12727 | EVGN | 800 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 14 1/4 | 14 3/4 | 3400 | |
12728 | EVGOX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.10 | 0 | |
12729 | EVGRX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | |
12730 | EVHIX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
12731 | EVHMX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
12732 | EVHWX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12733 | EVHYX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
12734 | EVI | 100 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 43 1/2 | 43 7/8 | 100 | |
12735 | EVIBX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.43 | 0 | |
12736 | EVIFX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.13 | 0 | |
12737 | EVIG | 0 | 0 | |||||||
12738 | EVII | 0 | 0 | |||||||
12739 | EVIT | 0 | 0 | |||||||
12740 | EVKYX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12741 | EVLAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12742 | EVLMX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
12743 | EVLXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.27 | 4.37 | 215 | |
12744 | EVMAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
12745 | EVMBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.34 | 0 | |
12746 | EVMD | 300 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 1/2 | 19600 | |
12747 | EVMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
12748 | EVMNX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
12749 | EVMOX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
12750 | EVMSX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
12751 | EVMT | 1600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12752 | EVMYX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
12753 | EVNCX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12754 | EVNJX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
12755 | EVNRX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | |
12756 | EVNVY | 0 | 27.2500 | 0 | ||||||
12757 | EVNYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
12758 | EVO | 0 | 0 | |||||||
12759 | EVOHX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12760 | EVOI | 600 | 3.0000 | 3.0000 | 3.5000 | 0 | ||||
12761 | EVORX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
12762 | EVPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12763 | EVR | 100 | 19 1/2 | 17 7/8 | 18 3/8 | 0 | ||||
12764 | EVRAX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 18.57 | 0 | |
12765 | EVRBX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
12766 | EVRC | 0 | 0 | |||||||
12767 | EVRCX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
12768 | EVRG | 400 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
12769 | EVRIX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
12770 | EVRK | 0 | 0 | |||||||
12771 | EVRLF | 0 | 0 | |||||||
12772 | EVRM | 200 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/8 | 7200 | |
12773 | EVRMW | 300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/2 | 300 | |
12774 | EVRN | 0 | 0 | |||||||
12775 | EVRO | 3800 | 3/4 | 25/32 | 25/32 | 19/32 | 5/8 | 25/32 | 72600 | |
12776 | EVRQ | 0 | 0 | |||||||
12777 | EVRQE | 0 | 0 | |||||||
12778 | EVRWV | 0 | 0 | |||||||
12779 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12780 | EVS | 0 | 165.79 | 0 | ||||||
12781 | EVSA | 300 | 2.1250 | 1.8750 | 2.1250 | 1.8750 | 3800 | |||
12782 | EVSCX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12783 | EVSEX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
12784 | EVSF | 5000 | 3.4375 | 3.5000 | 3.6250 | 3.2500 | 3.4375 | 3.6250 | 34400 | |
12785 | EVSGX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
12786 | EVSI | 3000 | 5 1/8 | 5 3/4 | 5 3/4 | 5 1/8 | 5 | 5 3/8 | 18000 | |
12787 | EVSN | 0 | 0 | |||||||
12788 | EVSNF | 1000 | 7 1/4 | 7 | 7 3/4 | 0 | ||||
12789 | EVTC | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 1/2 | 3200 | |
12790 | EVTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12791 | EVTI | 2000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 42000 | |
12792 | EVTMX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 | |
12793 | EVTN | 200 | 2.0000 | 1.8750 | 2.0000 | 1.6250 | 0.8750 | 2.0000 | 1400 | |
12794 | EVTNX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
12795 | EVTRX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | |
12796 | EVTS | 1000 | 0.1000 | 0.1000 | 0.5000 | 0 | ||||
12797 | EVTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.34 | 3.34 | 6001 | |
12798 | EVTYX | 0 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0 | |
12799 | EVUAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
12800 | EVUBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
12801 | EVVAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
12802 | EVVTX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | |
12803 | EVWVX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
12804 | EVX | 0 | 154.77 | 155.56 | 155.95 | 153.29 | 154.08 | 155.56 | 0 | |
12805 | EVXS | 0 | 0 | |||||||
12806 | EVY | 0 | 0 | |||||||
12807 | EWA | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 400 | |||
12808 | EWB | 50000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 50000 | |||
12809 | EWBG | 0 | 0 | |||||||
12810 | EWBI | 0 | 0 | |||||||
12811 | EWBS | 0 | 0 | |||||||
12812 | EWC | 2500 | 11 5/8 | 0 | ||||||
12813 | EWD | 100 | 15 3/4 | 0 | ||||||
12814 | EWF | 1200 | 10 3/4 | 10 7/8 | 11 1/4 | 0 | ||||
12815 | EWG | 300 | 14 1/8 | 0 | ||||||
12816 | EWH | 100 | 14 9/16 | 0 | ||||||
12817 | EWI | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | |||
12818 | EWJ | 500 | 14 5/16 | 0 | ||||||
12819 | EWK | 1700 | 15 | 0 | ||||||
12820 | EWL | 400 | 12 1/16 | 0 | ||||||
12821 | EWM | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | |||
12822 | EWN | 100 | 18 1/16 | 0 | ||||||
12823 | EWND | 600 | 10.2500 | 0 | ||||||
12824 | EWO | 31300 | 10 1/8 | 0 | ||||||
12825 | EWP | 100 | 14 3/4 | 0 | ||||||
12826 | EWQ | 200 | 13 11/16 | 0 | ||||||
12827 | EWR | 300 | 20 1/4 | 20 7/8 | 21 1/4 | 0 | ||||
12828 | EWRR | 0 | 0 | |||||||
12829 | EWS | 1000 | 10 11/16 | 0 | ||||||
12830 | EWST | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1600 | |
12831 | EWU | 300 | 13 15/16 | 0 | ||||||
12832 | EWW | 1000 | 11 5/8 | 0 | ||||||
12833 | EX | 200 | 26 | 25 | 25 1/2 | 0 | ||||
12834 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12835 | EXAC | 200 | 8 7/8 | 8 5/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 27900 | |
12836 | EXAM | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 500 | |
12837 | EXAR | 400 | 13 15/16 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 27500 | |
12838 | EXAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.04 | 3.04 | 6467 | |
12839 | EXBT | 2000 | 13 1/8 | 13 7/8 | 13 7/8 | 12 13/16 | 13 | 13 1/8 | 396100 | |
12840 | EXC | 100 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | ||||
12841 | EXCA | 1000 | 13 7/8 | 14 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 53500 | |
12842 | EXCC | 0 | 0 | |||||||
12843 | EXCHX | 0 | 306.96 | 306.96 | 306.96 | 306.96 | 306.96 | 306.96 | 0 | |
12844 | EXCI | 0 | 0 | |||||||
12845 | EXCIA | 600 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12846 | EXCL | 2500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9687 | 2.0200 | 10500 | |
12847 | EXCO | 1000 | 2.7500 | 2.7500 | 3.1250 | 0 | ||||
12848 | EXCX | 0 | 0 | |||||||
12849 | EXCY | 0 | 0 | |||||||
12850 | EXDN | 0 | 0 | |||||||
12851 | EXE/A | 0 | 0 | |||||||
12852 | EXEA | 0 | 0 | |||||||
12853 | EXEG | 5900 | 2.5000 | 2.1875 | 2.6875 | 0 | ||||
12854 | EXEP | 0 | 0 | |||||||
12855 | EXEQX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
12856 | EXG | 4500 | 23 15/16 | 0 | ||||||
12857 | EXGN | 10000 | 4 3/4 | 5 | 5 | 4 1/2 | 4 1/2 | 5 | 138500 | |
12858 | EXGP | 500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 9.0000 | 500 | |
12859 | EXHE | 0 | 0 | |||||||
12860 | EXIBX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
12861 | EXIEX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
12862 | EXIIX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
12863 | EXINX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | |
12864 | EXIXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 5.26 | 5.42 | 3941 | |
12865 | EXJF | 800 | 44.0000 | 0 | ||||||
12866 | EXL | 100 | 32 | 30 | 35 | 0 | ||||
12867 | EXLC | 0 | 0 | |||||||
12868 | EXLN | 0 | 0 | |||||||
12869 | EXLR | 11500 | 0.4175 | 0.3437 | 0.4375 | 1500 | ||||
12870 | EXOL | 200 | 30.0000 | 0 | ||||||
12871 | EXPD | 1000 | 42 | 41 1/2 | 42 1/4 | 41 1/2 | 41 3/4 | 42 1/4 | 35000 | |
12872 | EXPG | 0 | 0 | |||||||
12873 | EXSC | 3000 | 2.4062 | 0 | ||||||
12874 | EXSO | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 1/4 | 2 7/16 | 60000 | |
12875 | EXSR | 100 | 63.2500 | 62.7500 | 64.0000 | 0 | ||||
12876 | EXTBX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
12877 | EXTC | 0 | 0 | |||||||
12878 | EXTH | 5000 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
12879 | EXTHC | 0 | 0 | |||||||
12880 | EXTI | 5000 | 0.0625 | 0.0500 | 0.0625 | 0.0400 | 0.0400 | 0.0625 | 39500 | |
12881 | EXTL | 100 | 9 1/4 | 9 5/8 | 9 7/8 | 9 | 9 1/4 | 9 1/2 | 90000 | |
12882 | EXTM | 0 | 0 | |||||||
12883 | EXTR | 10000 | 0.2500 | 0 | ||||||
12884 | EXV | 0 | 0 | |||||||
12885 | EXVI | 0 | 0 | |||||||
12886 | EXX/A | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 100 | |||
12887 | EXX/B | 100 | 2 5/16 | 0 | ||||||
12888 | EXXA | 0 | 0 | |||||||
12889 | EXXB | 0 | 0 | |||||||
12890 | EY | 400 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 1900 | |
12891 | EYCR | 1000 | 3.5000 | 0 | ||||||
12892 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12893 | EYE | 400 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
12894 | EYEC | 0 | 0 | |||||||
12895 | EYEE | 0 | 0 | |||||||
12896 | EYEM | 5000 | 2.7500 | 3.0000 | 3.0000 | 2.6250 | 2.7500 | 3.0000 | 31000 | |
12897 | EYES | 5000 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
12898 | EYET | 0 | 0 | |||||||
12899 | EYGFH | 100 | 100.0000 | 0 | ||||||
12900 | EYGFI | 100 | 49.0000 | 0 | ||||||
12901 | EYGFM | 100 | 95.8750 | 95.8750 | 95.8750 | 95.8750 | 100 | |||
12902 | EYGFN | 100 | 91.0000 | 0 | ||||||
12903 | EYGFP | 200 | 87.9600 | 0 | ||||||
12904 | EYGLX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
12905 | EYLAH | 100 | 79.0000 | 0 | ||||||
12906 | EYLAI | 100 | 95.5000 | 0 | ||||||
12907 | EYLAL | 100 | 67.2500 | 0 | ||||||
12908 | EYLAM | 100 | 63.2500 | 0 | ||||||
12909 | EYLAN | 100 | 59.1250 | 0 | ||||||
12910 | EYLAO | 200 | 54.5000 | 0 | ||||||
12911 | EYLAP | 100 | 53.2000 | 0 | ||||||
12912 | EYLT | 2200 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1875 | 2200 | |
12913 | EYMSM | 100 | 59.2500 | 0 | ||||||
12914 | EYMSN | 200 | 54.2500 | 0 | ||||||
12915 | EYMSO | 200 | 92.6250 | 0 | ||||||
12916 | EYMSP | 100 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | 100 | |||
12917 | EYNON | 100 | 67.0000 | 0 | ||||||
12918 | EYNOO | 200 | 56.7500 | 0 | ||||||
12919 | EYTC | 400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 400 | |
12920 | EZCI | 0 | 0 | |||||||
12921 | EZCIA | 1000 | 42 3/4 | 42 7/8 | 42 7/8 | 42 3/4 | 42 3/4 | 44 | 17500 | |
12922 | EZCO | 0 | 0 | |||||||
12923 | EZCOF | 1000 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 7/16 | 1 11/16 | 5500 | |
12924 | EZEL | 0 | 0 | |||||||
12925 | EZFLX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
12926 | EZM.A | 0 | 0 | |||||||
12927 | EZM/A | 3000 | 11 5/8 | 0 | ||||||
12928 | EZM/B | 100 | 11 5/8 | 0 | ||||||
12929 | EZMA | 0 | 0 | |||||||
12930 | EZMB | 0 | 0 | |||||||
12931 | EZNAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
12932 | EZPNX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
12933 | EZPW | 100 | 7 7/8 | 8 1/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 56300 | |
12934 | EZS | 10000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 33100 | |||
12935 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
12936 | F | 200 | 31 5/8 | 31 5/8 | 32 1/8 | 31 1/2 | 31 3/8 | 31 3/4 | 45900 | |
12937 | F.ABI | 0 | 0 | |||||||
12938 | F.ACB | 0 | 0 | |||||||
12939 | F.ACC | 0 | 0 | |||||||
12940 | F.AFR | 0 | 0 | |||||||
12941 | F.AGA | 0 | 0 | |||||||
12942 | F.AGF | 0 | 0 | |||||||
12943 | F.AIF | 0 | 0 | |||||||
12944 | F.AIR | 0 | 0 | |||||||
12945 | F.ALA | 0 | 0 | |||||||
12946 | F.AQU | 0 | 0 | |||||||
12947 | F.ARS | 0 | 0 | |||||||
12948 | F.ASP | 0 | 0 | |||||||
12949 | F.ATO | 0 | 0 | |||||||
12950 | F.AXA | 0 | 0 | |||||||
12951 | F.AXM | 0 | 0 | |||||||
12952 | F.BB | 0 | 0 | |||||||
12953 | F.BEL | 0 | 0 | |||||||
12954 | F.BFC | 0 | 0 | |||||||
12955 | F.BIO | 0 | 0 | |||||||
12956 | F.BIS | 0 | 0 | |||||||
12957 | F.BMI | 0 | 0 | |||||||
12958 | F.BNI | 0 | 0 | |||||||
12959 | F.BNP | 0 | 0 | |||||||
12960 | F.BON | 0 | 0 | |||||||
12961 | F.BOU | 0 | 0 | |||||||
12962 | F.BPB | 0 | 0 | |||||||
12963 | F.BPF | 0 | 0 | |||||||
12964 | F.BSA | 0 | 0 | |||||||
12965 | F.BTD | 0 | 0 | |||||||
12966 | F.BUT | 0 | 0 | |||||||
12967 | F.BWM | 0 | 0 | |||||||
12968 | F.CAP | 0 | 0 | |||||||
12969 | F.CAR | 0 | 0 | |||||||
12970 | F.CBA | 0 | 0 | |||||||
12971 | F.CBX | 0 | 0 | |||||||
12972 | F.CCF | 0 | 0 | |||||||
12973 | F.CEA | 0 | 0 | |||||||
12974 | F.CER | 0 | 0 | |||||||
12975 | F.CFE | 0 | 0 | |||||||
12976 | F.CFF | 0 | 0 | |||||||
12977 | F.CFM | 0 | 0 | |||||||
12978 | F.CFP | 0 | 0 | |||||||
12979 | F.CFS | 0 | 0 | |||||||
12980 | F.CGD | 0 | 0 | |||||||
12981 | F.CGG | 0 | 0 | |||||||
12982 | F.CGU | 0 | 0 | |||||||
12983 | F.CGV | 0 | 0 | |||||||
12984 | F.CHG | 0 | 0 | |||||||
12985 | F.CIC | 0 | 0 | |||||||
12986 | F.CIM | 0 | 0 | |||||||
12987 | F.CLC | 0 | 0 | |||||||
12988 | F.CLF | 0 | 0 | |||||||
12989 | F.CLP | 0 | 0 | |||||||
12990 | F.CLR | 0 | 0 | |||||||
12991 | F.CLU | 0 | 0 | |||||||
12992 | F.CMN | 0 | 0 | |||||||
12993 | F.CN | 0 | 0 | |||||||
12994 | F.CNC | 0 | 0 | |||||||
12995 | F.CNM | 0 | 0 | |||||||
12996 | F.CPO | 0 | 0 | |||||||
12997 | F.CSF | 0 | 0 | |||||||
12998 | F.DAV | 0 | 0 | |||||||
12999 | F.DIO | 0 | 0 | |||||||
13000 | F.DIS | 0 | 0 | |||||||
13001 | F.DOF | 0 | 0 | |||||||
13002 | F.DON | 0 | 0 | |||||||
13003 | F.DUM | 0 | 0 | |||||||
13004 | F.ECS | 0 | 0 | |||||||
13005 | F.EDF | 0 | 0 | |||||||
13006 | F.ESI | 0 | 0 | |||||||
13007 | F.ESO | 0 | 0 | |||||||
13008 | F.ETT | 0 | 0 | |||||||
13009 | F.EUC | 0 | 0 | |||||||
13010 | F.EUT | 0 | 0 | |||||||
13011 | F.EX | 0 | 0 | |||||||
13012 | F.EXR | 0 | 0 | |||||||
13013 | F.FCU | 0 | 0 | |||||||
13014 | F.FII | 0 | 0 | |||||||
13015 | F.FIV | 0 | 0 | |||||||
13016 | F.FNC | 0 | 0 | |||||||
13017 | F.FRM | 0 | 0 | |||||||
13018 | F.FTL | 0 | 0 | |||||||
13019 | F.GAF | 0 | 0 | |||||||
13020 | F.GAN | 0 | 0 | |||||||
13021 | F.GLA | 0 | 0 | |||||||
13022 | F.GRB | 0 | 0 | |||||||
13023 | F.GTM | 0 | 0 | |||||||
13024 | F.GUR | 0 | 0 | |||||||
13025 | F.HAC | 0 | 0 | |||||||
13026 | F.HAV | 0 | 0 | |||||||
13027 | F.HME | 0 | 0 | |||||||
13028 | F.HUT | 0 | 0 | |||||||
13029 | F.IME | 0 | 0 | |||||||
13030 | F.LAF | 0 | 0 | |||||||
13031 | F.LEA | 0 | 0 | |||||||
13032 | F.LGR | 0 | 0 | |||||||
13033 | F.LVH | 0 | 0 | |||||||
13034 | F.MAT | 0 | 0 | |||||||
13035 | F.MET | 0 | 0 | |||||||
13036 | F.MIC | 0 | 0 | |||||||
13037 | F.MMB | 0 | 0 | |||||||
13038 | F.MOU | 0 | 0 | |||||||
13039 | F.ORE | 0 | 0 | |||||||
13040 | F.PCP | 0 | 0 | |||||||
13041 | F.PEH | 0 | 0 | |||||||
13042 | F.PEI | 0 | 0 | |||||||
13043 | F.PER | 0 | 0 | |||||||
13044 | F.PEU | 0 | 0 | |||||||
13045 | F.POL | 0 | 0 | |||||||
13046 | F.PPR | 0 | 0 | |||||||
13047 | F.PRC | 0 | 0 | |||||||
13048 | F.PRG | 0 | 0 | |||||||
13049 | F.PRO | 0 | 0 | |||||||
13050 | F.PUL | 0 | 0 | |||||||
13051 | F.RAD | 0 | 0 | |||||||
13052 | F.RHP | 0 | 0 | |||||||
13053 | F.RNA | 0 | 0 | |||||||
13054 | F.ROS | 0 | 0 | |||||||
13055 | F.ROU | 0 | 0 | |||||||
13056 | F.SAG | 0 | 0 | |||||||
13057 | F.SAL | 0 | 0 | |||||||
13058 | F.SAN | 0 | 0 | |||||||
13059 | F.SBI | 0 | 0 | |||||||
13060 | F.SCI | 0 | 0 | |||||||
13061 | F.SCN | 0 | 0 | |||||||
13062 | F.SDL | 0 | 0 | |||||||
13063 | F.SDX | 0 | 0 | |||||||
13064 | F.SEB | 0 | 0 | |||||||
13065 | F.SEF | 0 | 0 | |||||||
13066 | F.SFG | 0 | 0 | |||||||
13067 | F.SGF | 0 | 0 | |||||||
13068 | F.SNC | 0 | 0 | |||||||
13069 | F.SNM | 0 | 0 | |||||||
13070 | F.SOM | 0 | 0 | |||||||
13071 | F.SOP | 0 | 0 | |||||||
13072 | F.STA | 0 | 0 | |||||||
13073 | F.STG | 0 | 0 | |||||||
13074 | F.STL | 0 | 0 | |||||||
13075 | F.SYN | 0 | 0 | |||||||
13076 | F.TAT | 0 | 0 | |||||||
13077 | F.TCE | 0 | 0 | |||||||
13078 | F.TCF | 0 | 0 | |||||||
13079 | F.TFF | 0 | 0 | |||||||
13080 | F.UAF | 0 | 0 | |||||||
13081 | F.UAP | 0 | 0 | |||||||
13082 | F.UFC | 0 | 0 | |||||||
13083 | F.UNB | 0 | 0 | |||||||
13084 | F.USS | 0 | 0 | |||||||
13085 | F.VAL | 0 | 0 | |||||||
13086 | F.VIE | 0 | 0 | |||||||
13087 | F.VLR | 0 | 0 | |||||||
13088 | F.VVL | 0 | 0 | |||||||
13089 | F.WRA | 0 | 0 | |||||||
13090 | F.WRM | 0 | 0 | |||||||
13091 | FA | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/8 | 17 5/8 | 100 | |
13092 | FAAAX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.25 | 0 | |
13093 | FAABX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
13094 | FAACX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13095 | FAAHX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
13096 | FAAIX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
13097 | FAAKX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
13098 | FAB | 100 | 18 | 0 | ||||||
13099 | FABAX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.08 | 0 | |
13100 | FABC | 2000 | 19 7/8 | 18 3/4 | 20 1/2 | 0 | ||||
13101 | FABP | 1900 | 44.0000 | 0 | ||||||
13102 | FABUX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
13103 | FAC | 1000 | 8 3/4 | 8 3/8 | 9 | 0 | ||||
13104 | FACAX | 0 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 36.97 | 0 | |
13105 | FACB | 0 | 0 | |||||||
13106 | FACBX | 0 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0 | |
13107 | FACCX | 0 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | |
13108 | FACHX | 0 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | |
13109 | FACIX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
13110 | FACN | 0 | 0 | |||||||
13111 | FACO | 3500 | 24 7/8 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 29900 | |
13112 | FACT | 2000 | 9 3/4 | 9 1/2 | 10 | 0 | ||||
13113 | FAD | 500 | 5 3/8 | 0 | ||||||
13114 | FADGX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
13115 | FADJX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
13116 | FAE | 400 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
13117 | FAEGX | 0 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 44.11 | 0 | |
13118 | FAEIX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.68 | 0 | |
13119 | FAEMX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.88 | 0 | |
13120 | FAERX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.18 | 0 | |
13121 | FAESX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | |
13122 | FAF | 100 | 31 3/4 | 37 | 37 5/8 | 0 | ||||
13123 | FAFG | 0 | 0 | |||||||
13124 | FAFI | 0 | 0 | |||||||
13125 | FAFIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.32 | 0 | |
13126 | FAFN | 0 | 0 | |||||||
13127 | FAFO | 3500 | 0.3750 | 0 | ||||||
13128 | FAFR | 0 | 0 | |||||||
13129 | FAFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.78 | 4.86 | 2911 | |
13130 | FAGBX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.55 | 0 | |
13131 | FAGCX | 0 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | |
13132 | FAGIX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
13133 | FAGNX | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 25.96 | 0 | |
13134 | FAGOX | 0 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 36.47 | 0 | |
13135 | FAGVX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.74 | 0 | |
13136 | FAHBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
13137 | FAHC | 2000 | 4 | 3 7/8 | 4 3/8 | 0 | ||||
13138 | FAHCX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
13139 | FAHIX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.13 | 0 | |
13140 | FAHN | 0 | 0 | |||||||
13141 | FAHNF | 800 | 14 3/16 | 14 | 14 1/4 | 0 | ||||
13142 | FAHSU | 300 | 7.2500 | 7.0000 | 8.0000 | 0 | ||||
13143 | FAHYX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.78 | 0 | |
13144 | FAI | 1000 | 2 3/8 | 0 | ||||||
13145 | FAIAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
13146 | FAIBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
13147 | FAICX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
13148 | FAID | 0 | 0 | |||||||
13149 | FAIGX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.60 | 0 | |
13150 | FAIIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.41 | 0 | |
13151 | FAIL | 5000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/8 | 30000 | |
13152 | FAIMX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | |
13153 | FAIO | 0 | 0 | |||||||
13154 | FAIR | 4000 | 6 3/4 | 6 5/8 | 7 1/2 | 6 1/4 | 6 3/4 | 7 | 1157100 | |
13155 | FAIRW | 4000 | 5 1/4 | 5 1/2 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/4 | 232900 | |
13156 | FAIRZ | 1500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 | 4 3/8 | 433100 | |
13157 | FAITX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.69 | 0 | |
13158 | FAIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.08 | 5.22 | 32031 | |
13159 | FAJ | 1000 | 3 1/4 | 0 | ||||||
13160 | FAK | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 200 | |
13161 | FAL | 1000 | 9 1/16 | 0 | ||||||
13162 | FALA | 100 | 17.0000 | 0 | ||||||
13163 | FALBX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | |
13164 | FALC | 0 | 0 | |||||||
13165 | FALCF | 0 | 0 | |||||||
13166 | FALCX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | |
13167 | FALDX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 22.42 | 0 | |
13168 | FALFX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.39 | 0 | |
13169 | FALL | 500 | 18.0000 | 18.2500 | 19.0000 | 18.0000 | 16.0000 | 19.0000 | 2200 | |
13170 | FALN | 700 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 700 | |||
13171 | FALRX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.52 | 0 | |
13172 | FALS | 0 | 0 | |||||||
13173 | FALTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.15 | 0 | |
13174 | FAM | 500 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
13175 | FAMAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.26 | 0 | |
13176 | FAMBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.04 | 0 | |
13177 | FAMC | 0 | 0 | |||||||
13178 | FAMCA | 100 | 23 | 23 | 23 | 23 | 23 | 25 | 5800 | |
13179 | FAMCK | 100 | 23 | 24 | 24 | 21 1/2 | 21 1/2 | 24 | 1700 | |
13180 | FAMD | 0 | 0 | |||||||
13181 | FAME | 300 | 4 1/16 | 4 1/16 | 4 9/16 | 0 | ||||
13182 | FAMG | 0 | 0 | |||||||
13183 | FAMH | 5400 | 0.1250 | 0 | ||||||
13184 | FAMI | 0 | 0 | |||||||
13185 | FAMQ | 0 | 0 | |||||||
13186 | FAMQF | 0 | 2.3500 | 0 | ||||||
13187 | FAMT | 0 | 0 | |||||||
13188 | FAMTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
13189 | FAMVX | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | |
13190 | FAMXX | 0 | 0 | |||||||
13191 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13192 | FANBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
13193 | FANRX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | |
13194 | FAP | 0 | 0 | |||||||
13195 | FAPB | 100 | 29.0000 | 27.1250 | 31.0000 | 0 | ||||
13196 | FAPPX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
13197 | FAQIX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
13198 | FAR | 0 | 0 | |||||||
13199 | FARBX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
13200 | FARC | 1000 | 17 1/2 | 18 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 128600 | |
13201 | FAREX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 19.05 | 0 | |
13202 | FARG | 0 | 0 | |||||||
13203 | FARL | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 100 | |
13204 | FARM | 100 | 154 | 149 | 154 | 149 | 148 | 156 | 3800 | |
13205 | FASAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.15 | 0 | |
13206 | FASBX | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | |
13207 | FASC | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 2600 | |
13208 | FASCX | 0 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | |
13209 | FASEX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 21.43 | 0 | |
13210 | FASFX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.49 | 0 | |
13211 | FASGX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
13212 | FASIX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
13213 | FASKX | 0 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 24.43 | 0 | |
13214 | FASMX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
13215 | FASOX | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | |
13216 | FASPX | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 25.07 | 0 | |
13217 | FASS | 100 | 4.5000 | 3.5000 | 8.0000 | 0 | ||||
13218 | FASSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
13219 | FAST | 5000 | 45 5/8 | 45 1/4 | 45 3/4 | 44 1/2 | 45 1/2 | 45 5/8 | 137300 | |
13220 | FATBX | 0 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | |
13221 | FATCX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | |
13222 | FATFX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
13223 | FATN | 2500 | 49 1/4 | 49 3/8 | 49 3/8 | 49 1/8 | 49 1/8 | 49 1/4 | 73500 | |
13224 | FATXX | 0 | 0 | |||||||
13225 | FAUL | 1000 | 6 7/8 | 7 1/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 55400 | |
13226 | FAUM | 0 | 0 | |||||||
13227 | FAUSF | 0 | 0 | |||||||
13228 | FAUX | 0 | 0 | |||||||
13229 | FAX | 1000 | 8 15/16 | 8 7/8 | 8 15/16 | 8 7/8 | 8 3/4 | 9 1/16 | 13400 | |
13230 | FAXC | 0 | 0 | |||||||
13231 | FAXN | 0 | 0 | |||||||
13232 | FAXR | 0 | 0 | |||||||
13233 | FAXT | 0 | 0 | |||||||
13234 | FAXX | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 | 7 1/2 | 11100 | |
13235 | FAY | 100 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
13236 | FAYB | 0 | 0 | |||||||
13237 | FAYD | 0 | 0 | |||||||
13238 | FAYI | 0 | 0 | |||||||
13239 | FAYO | 0 | 0 | |||||||
13240 | FAYP | 0 | 0 | |||||||
13241 | FAYS | 0 | 0 | |||||||
13242 | FAYW | 0 | 0 | |||||||
13243 | FAYX | 0 | 0 | |||||||
13244 | FAZTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.39 | 0 | |
13245 | FB | 5000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 5000 | |||
13246 | FBA | 100 | 9 7/8 | 9 7/8 | 10 3/8 | 0 | ||||
13247 | FBAC | 0 | 0 | |||||||
13248 | FBAE | 0 | 0 | |||||||
13249 | FBAIX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
13250 | FBALX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
13251 | FBAN | 600 | 24 | 23 1/2 | 24 | 23 1/4 | 23 1/4 | 24 | 900 | |
13252 | FBANP | 200 | 47 | 47 | 49 | 0 | ||||
13253 | FBAR | 1000 | 1 5/8 | 1 25/32 | 1 13/16 | 1 5/8 | 1 1/2 | 1 11/16 | 109800 | |
13254 | FBARP | 100 | 7 3/8 | 7 13/64 | 7 1/2 | 7 13/64 | 7 1/8 | 7 3/8 | 19700 | |
13255 | FBAY | 0 | 0 | |||||||
13256 | FBAYF | 2000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 2500 | |
13257 | FBBC | 2000 | 15 | 15 1/8 | 15 3/8 | 15 | 15 | 15 3/8 | 52300 | |
13258 | FBBLX | 0 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | |
13259 | FBBU | 100 | 25.0000 | 0 | ||||||
13260 | FBC | 200 | 30 3/8 | 0 | ||||||
13261 | FBC.A | 0 | 0 | |||||||
13262 | FBCBX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | ||
13263 | FBCE | 1000 | 3.0937 | 3.0000 | 3.2500 | 3.0000 | 2.8750 | 3.2500 | 17800 | |
13264 | FBCG | 100 | 24 | 24 | 25 1/2 | 0 | ||||
13265 | FBCI | 1000 | 16 3/8 | 16 1/2 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 3800 | |
13266 | FBCR | 0 | 0 | |||||||
13267 | FBCV | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 31 | 200 | |
13268 | FBD | 300 | 33 1/4 | 32 3/8 | 32 7/8 | 0 | ||||
13269 | FBDFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
13270 | FBDGX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0 | |
13271 | FBDH | 0 | 0 | |||||||
13272 | FBDO | 0 | 0 | |||||||
13273 | FBDP | 0 | 0 | |||||||
13274 | FBDSX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0 | |
13275 | FBER | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 5/8 | 11 1/2 | 11 7/8 | 11500 | |
13276 | FBF | 500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 2400 | |
13277 | FBFK | 0 | 0 | |||||||
13278 | FBFV | 0 | 0 | |||||||
13279 | FBGA | 200 | 14 1/2 | 12 1/2 | 15 1/4 | 0 | ||||
13280 | FBGI | 0 | 0 | |||||||
13281 | FBGIB | 0 | 0 | |||||||
13282 | FBGRX | 0 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 32.45 | 0 | |
13283 | FBGWF | 100 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 | |||
13284 | FBHBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
13285 | FBHC | 100 | 18 15/16 | 18 15/16 | 18 15/16 | 18 15/16 | 18 3/4 | 19 1/2 | 100 | |
13286 | FBI | 800 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
13287 | FBIC | 1000 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 7/8 | 1000 | |
13288 | FBIDX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
13289 | FBIN | 0 | 0 | |||||||
13290 | FBIOX | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 35.46 | 0 | |
13291 | FBIP | 400 | 59.5000 | 0 | ||||||
13292 | FBKN | 1000 | 7.3750 | 0 | ||||||
13293 | FBKP | 300 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 2300 | |
13294 | FBKS | 0 | 0 | |||||||
13295 | FBKSP | 0 | 0 | |||||||
13296 | FBL/WS | 100 | 1 7/8 | 2 1/8 | 2 5/8 | 0 | ||||
13297 | FBLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.88 | 3.93 | 225 | |
13298 | FBMGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
13299 | FBMI | 200 | 32.0000 | 0 | ||||||
13300 | FBMPX | 0 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 27.26 | 0 | |
13301 | FBMS | 0 | 0 | |||||||
13302 | FBN | 500 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
13303 | FBNA | 0 | 0 | |||||||
13304 | FBNC | 2000 | 15 | 15 1/2 | 16 1/2 | 0 | ||||
13305 | FBNDX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | |
13306 | FBNIW | 300 | 6.7500 | 0 | ||||||
13307 | FBNK | 0 | 0 | |||||||
13308 | FBNKP | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 | 700 | |
13309 | FBNP | 0 | 0 | |||||||
13310 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13311 | FBOC | 0 | 0 | |||||||
13312 | FBOI | 0 | 0 | |||||||
13313 | FBOR | 0 | 0 | |||||||
13314 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13315 | FBP | 500 | 24 | 0 | ||||||
13316 | FBPBX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
13317 | FBR | 500 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 27 1/2 | 27 7/8 | 2500 | |
13318 | FBRB | 0 | 0 | |||||||
13319 | FBRC | 0 | 0 | |||||||
13320 | FBRD | 0 | 0 | |||||||
13321 | FBRH | 0 | 0 | |||||||
13322 | FBRK | 500 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.5000 | 5.2500 | 500 | |
13323 | FBRL | 0 | 0 | |||||||
13324 | FBRN | 1000 | 0.0075 | 0 | ||||||
13325 | FBRR | 300 | 0.3600 | 0.3600 | 0.4687 | 0 | ||||
13326 | FBRW | 0 | 0 | |||||||
13327 | FBRWY | 0 | 1.9400 | 0 | ||||||
13328 | FBRX | 0 | 0 | |||||||
13329 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13330 | FBS | 2900 | 64 3/8 | 65 3/8 | 65 3/4 | 0 | ||||
13331 | FBSC | 0 | 0 | |||||||
13332 | FBSD | 0 | 0 | |||||||
13333 | FBSH | 1200 | 29.2500 | 0 | ||||||
13334 | FBSI | 1500 | 15 1/2 | 15 1/4 | 15 7/8 | 0 | ||||
13335 | FBSK | 0 | 0 | |||||||
13336 | FBSL | 0 | 0 | |||||||
13337 | FBSN | 0 | 0 | |||||||
13338 | FBSO | 0 | 0 | |||||||
13339 | FBSS | 0 | 0 | |||||||
13340 | FBST | 6000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/4 | 27500 | |
13341 | FBSW | 0 | 0 | |||||||
13342 | FBSWW | 500 | 52 | 51 1/2 | 53 | 0 | ||||
13343 | FBSX | 0 | 0 | |||||||
13344 | FBSY | 0 | 0 | |||||||
13345 | FBSYA | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 200 | |||
13346 | FBSpX | 18100 | 111 3/8 | 111 3/8 | 111 3/8 | 111 3/8 | 18100 | |||
13347 | FBT | 0 | 0 | |||||||
13348 | FBTB | 0 | 0 | |||||||
13349 | FBTR | 500 | 14 | 13 | 15 1/2 | 0 | ||||
13350 | FBTXX | 0 | 0 | |||||||
13351 | FBUS | 2000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.8750 | 2.1250 | 2000 | |
13352 | FBUSC | 0 | 0 | |||||||
13353 | FBUXX | 0 | 0 | |||||||
13354 | FBWGY | 0 | 0 | |||||||
13355 | FBWP | 0 | 0 | |||||||
13356 | FBYBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
13357 | FC | 0 | 0 | |||||||
13358 | FCA/A | 200 | 12 3/4 | 12 1/2 | 13 1/4 | 0 | ||||
13359 | FCA/B | 3300 | 13 | 0 | ||||||
13360 | FCAA | 0 | 0 | |||||||
13361 | FCAMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.46 | 0 | |
13362 | FCAR | 200 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 39.2500 | 43.0000 | 200 | |
13363 | FCATX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
13364 | FCAXX | 0 | 0.42 | 2.88 | 2.92 | 1129 | ||||
13365 | FCB | 400 | 12 1/4 | 0 | ||||||
13366 | FCBA | 0 | 0 | |||||||
13367 | FCBF | 200 | 19 1/4 | 18 1/4 | 19 1/4 | 0 | ||||
13368 | FCBI | 0 | 0 | |||||||
13369 | FCBIA | 500 | 27 | 27 | 27 | 27 | 26 1/2 | 29 1/4 | 500 | |
13370 | FCBIB | 3000 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/4 | 15 | 16 3/4 | 9200 | |
13371 | FCBK | 100 | 0.3430 | 0.5000 | 0.6875 | 82100 | ||||
13372 | FCBKJ | 0 | 0 | |||||||
13373 | FCBN | 100 | 175.0000 | 175.0000 | 175.0000 | 175.0000 | 154.0000 | 174.0000 | 100 | |
13374 | FCBS | 2100 | 20 | 20 | 20 | 20 | 18 3/4 | 21 1/4 | 2100 | |
13375 | FCC | 300 | 3 3/4 | 0 | ||||||
13376 | FCC.A | 0 | 0 | |||||||
13377 | FCCC | 200 | 0.4375 | 0.4375 | 0.6250 | 0 | ||||
13378 | FCCF | 3600 | 12.0000 | 0 | ||||||
13379 | FCCPX | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 23.96 | 0 | |
13380 | FCDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.03 | 5.15 | 709 | |
13381 | FCE | 0 | 0 | |||||||
13382 | FCE.A | 0 | 0 | |||||||
13383 | FCE.B | 0 | 0 | |||||||
13384 | FCE/A | 100 | 43 1/2 | 0 | ||||||
13385 | FCE/B | 12000 | 37 1/2 | 0 | ||||||
13386 | FCEA | 0 | 0 | |||||||
13387 | FCEB | 0 | 0 | |||||||
13388 | FCEN | 0 | 0 | |||||||
13389 | FCENA | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1000 | |
13390 | FCENU | 2500 | 5 1/4 | 5 1/4 | 5 7/16 | 5 1/4 | 5 1/4 | 5 1/2 | 19000 | |
13391 | FCENW | 500 | 1 3/4 | 1 1/4 | 2 | 0 | ||||
13392 | FCENZ | 1000 | 1 5/16 | 1 1/8 | 1 3/8 | 0 | ||||
13393 | FCEXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.96 | 5.11 | 312 | |
13394 | FCF | 1500 | 18 3/8 | 0 | ||||||
13395 | FCFC | 100 | 30 3/4 | 30 1/4 | 31 | 30 1/4 | 30 | 30 3/4 | 900 | |
13396 | FCFCL | 16000 | 25.0000 | 24.7500 | 25.0000 | 24.7500 | 24.0000 | 26.2500 | 32300 | |
13397 | FCFCP | 4000 | 26 1/4 | 26 5/16 | 26 5/16 | 26 1/4 | 26 1/4 | 27 | 12100 | |
13398 | FCFCW | 100 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.5000 | 100 | |
13399 | FCFN | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5312 | 1100 | |
13400 | FCFNU | 4500 | 0.3125 | 0.2812 | 0.6250 | 0 | ||||
13401 | FCFNW | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | |||
13402 | FCFT | 300 | 33.0000 | 33.0000 | 34.2500 | 0 | ||||
13403 | FCFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.97 | 2.93 | 7357 | |
13404 | FCGFX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | |
13405 | FCGI | 600 | 2.0000 | 0 | ||||||
13406 | FCGVX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
13407 | FCGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.98 | 5.12 | 4113 | |
13408 | FCH | 500 | 30 3/4 | 30 3/4 | 31 1/8 | 0 | ||||
13409 | FCHB | 0 | 0 | |||||||
13410 | FCHC | 0 | 0 | |||||||
13411 | FCHE | 0 | 0 | |||||||
13412 | FCHI | 0 | 0 | |||||||
13413 | FCHK | 0 | 0 | |||||||
13414 | FCHL | 0 | 0 | |||||||
13415 | FCHN | 0 | 0 | |||||||
13416 | FCHR | 0 | 0 | |||||||
13417 | FCHS | 0 | 0 | |||||||
13418 | FCHW | 0 | 0 | |||||||
13419 | FCHpA | 500 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 1000 | |||
13420 | FCI | 100 | 38 1/2 | 38 | 43 | 0 | ||||
13421 | FCII | 1800 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
13422 | FCIQE | 0 | 0 | |||||||
13423 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13424 | FCIS | 0 | 8.5000 | 9.2500 | 0 | |||||
13425 | FCISX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.33 | 0 | |
13426 | FCIT | 900 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 18 7/8 | 2900 | |
13427 | FCIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.16 | 5.30 | 617 | |
13428 | FCJ | 0 | 0 | |||||||
13429 | FCKE | 1700 | 17.0000 | 16.0000 | 17.0000 | 0 | ||||
13430 | FCKY | 25000 | 10.1250 | 0 | ||||||
13431 | FCL | 100 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 1/4 | 36 | 200 | |
13432 | FCLC | 0 | 0 | |||||||
13433 | FCLG | 0 | 0 | |||||||
13434 | FCLI | 0 | 0 | |||||||
13435 | FCLK | 0 | 0 | |||||||
13436 | FCLL | 0 | 0 | |||||||
13437 | FCLM | 0 | 0 | |||||||
13438 | FCLN | 0 | 0 | |||||||
13439 | FCLO | 0 | 0 | |||||||
13440 | FCLP | 0 | 0 | |||||||
13441 | FCLR | 600 | 34 3/4 | 34 3/4 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 4100 | |
13442 | FCLS | 0 | 0 | |||||||
13443 | FCLT | 0 | 0 | |||||||
13444 | FCLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.95 | 2.81 | 6273 | |
13445 | FCM | 0 | 0 | |||||||
13446 | FCM.A | 0 | 0 | |||||||
13447 | FCM.B | 0 | 0 | |||||||
13448 | FCMC | 100 | 1.0000 | 1.0312 | 1.8750 | 0 | ||||
13449 | FCME | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 400 | |
13450 | FCMF | 0 | 0 | |||||||
13451 | FCMFF | 0 | 0 | |||||||
13452 | FCMIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 | |
13453 | FCMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.90 | 2.92 | 3251 | |
13454 | FCN | 9200 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/8 | 49 3/4 | 9200 | |
13455 | FCNA | 0 | 0 | |||||||
13456 | FCNB | 1000 | 20 1/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 4600 | |
13457 | FCNC | 0 | 0 | |||||||
13458 | FCNCA | 3300 | 67 1/4 | 67 1/8 | 67 1/4 | 67 1/8 | 66 | 68 1/2 | 5900 | |
13459 | FCND | 0 | 0 | |||||||
13460 | FCNE | 0 | 0 | |||||||
13461 | FCNH | 0 | 0 | |||||||
13462 | FCNK | 0 | 0 | |||||||
13463 | FCNL | 0 | 0 | |||||||
13464 | FCNM | 0 | 0 | |||||||
13465 | FCNN | 0 | 0 | |||||||
13466 | FCNO | 0 | 0 | |||||||
13467 | FCNR | 0 | 0 | |||||||
13468 | FCNS | 0 | 0 | |||||||
13469 | FCNT | 0 | 0 | |||||||
13470 | FCNTX | 0 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 43.14 | 0 | |
13471 | FCNU | 0 | 0 | |||||||
13472 | FCNY | 800 | 26.3750 | 26.3750 | 26.3750 | 26.3750 | 25.7500 | 27.0000 | 800 | |
13473 | FCNpB | 49400 | 88 | 0 | ||||||
13474 | FCNpC | 12800 | 93 45/64 | 0 | ||||||
13475 | FCNpE | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | |||
13476 | FCNpU | 300 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 300 | |||
13477 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13478 | FCO | 400 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
13479 | FCOB | 3300 | 1/8 | 5/32 | 5/32 | 1/8 | 3/32 | 5/32 | 6600 | |
13480 | FCOGF | 2000 | 4.3750 | 0 | ||||||
13481 | FCOL | 0 | 0 | |||||||
13482 | FCOLP | 0 | 0 | |||||||
13483 | FCOM | 100 | 35 3/4 | 35 7/8 | 36 1/8 | 35 3/4 | 35 3/4 | 35 7/8 | 62500 | |
13484 | FCOMN | 0 | 0 | |||||||
13485 | FCOMP | 1000 | 41 1/2 | 41 5/8 | 41 5/8 | 41 1/2 | 41 3/8 | 42 1/4 | 5800 | |
13486 | FCON | 0 | 0 | |||||||
13487 | FCOTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.43 | 0 | |
13488 | FCOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.06 | 5.20 | 3437 | |
13489 | FCP | 100 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | ||||
13490 | FCPB | 0 | 0 | |||||||
13491 | FCPK | 0 | 0 | |||||||
13492 | FCPO | 0 | 0 | |||||||
13493 | FCPP | 0 | 0 | |||||||
13494 | FCPR | 0 | 0 | |||||||
13495 | FCPXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.95 | 5.07 | 2537 | |
13496 | FCRE | 25000 | 0.0625 | 0.0312 | 0.0625 | 0.0312 | 48000 | |||
13497 | FCRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.71 | 2.64 | 1348 | |
13498 | FCS/WS | 0 | 3/8 | 3/4 | 0 | |||||
13499 | FCSBQ | 1000 | 0.0010 | 0 | ||||||
13500 | FCSE | 1700 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 43800 | |
13501 | FCSEW | 2500 | 11/16 | 11/16 | 13/16 | 0 | ||||
13502 | FCSI | 1000 | 0.0700 | 0.0700 | 0.1875 | 0 | ||||
13503 | FCSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.86 | 5.00 | 24770 | |
13504 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13505 | FCTD | 0 | 0 | |||||||
13506 | FCTFX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
13507 | FCTR | 1000 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
13508 | FCTTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.85 | 0 | |
13509 | FCTW | 0 | 0 | |||||||
13510 | FCTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.93 | 2.91 | 2313 | |
13511 | FCUS | 100 | 0.0375 | 0.0370 | 0.0375 | 0.0370 | 0.0375 | 0.0475 | 400 | |
13512 | FCUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.32 | 4.44 | 2259 | |
13513 | FCVA | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2000 | 1100 | |
13514 | FCVL | 1500 | 1.1250 | 1.1250 | 2.2500 | 1.1250 | 1.1250 | 3.1250 | 38700 | |
13515 | FCVSX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
13516 | FCVXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.23 | 515 | |
13517 | FCW/WS | 200 | 1/64 | 0 | ||||||
13518 | FCWI | 200 | 23 3/4 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 4700 | |
13519 | FCX | 2000 | 31 3/8 | 32 | 32 1/2 | 0 | ||||
13520 | FCX.A | 0 | 0 | |||||||
13521 | FCX/A | 500 | 30 7/8 | 30 1/8 | 30 7/8 | 0 | ||||
13522 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13523 | FCXA | 0 | 0 | |||||||
13524 | FCXI | 0 | 0 | |||||||
13525 | FCXIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
13526 | FCXK | 0 | 0 | |||||||
13527 | FCXP | 0 | 0 | |||||||
13528 | FCXV | 0 | 0 | |||||||
13529 | FCXp | 100 | 30 1/2 | 0 | ||||||
13530 | FCXpA | 300 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 600 | |||
13531 | FCXpB | 400 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/2 | 33 3/4 | 400 | |
13532 | FCXpC | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 600 | |||
13533 | FCXpD | 1000 | 20 3/4 | 20 1/8 | 20 1/2 | 0 | ||||
13534 | FCY | 1000 | 23 | 0 | ||||||
13535 | FCYC | 0 | 0 | |||||||
13536 | FCYE | 0 | 0 | |||||||
13537 | FCYL | 0 | 0 | |||||||
13538 | FCYP | 200 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 25.0000 | 26.5000 | 600 | |
13539 | FCYY | 0 | 0 | |||||||
13540 | FD | 300 | 33 3/4 | 34 1/2 | 34 1/2 | 33 5/8 | 33 1/2 | 33 7/8 | 3700 | |
13541 | FD.WC | 0 | 0 | |||||||
13542 | FD/WS/C | 100 | 13 1/2 | 12 5/8 | 13 1/8 | 0 | ||||
13543 | FD/WS/D | 100 | 13 5/8 | 12 7/8 | 13 3/8 | 0 | ||||
13544 | FDAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.82 | 4.92 | 26201 | |
13545 | FDB | 500 | 13 3/8 | 12 3/4 | 13 1/4 | 0 | ||||
13546 | FDBAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
13547 | FDBBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
13548 | FDBCX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
13549 | FDBG | 0 | 0 | |||||||
13550 | FDBI | 0 | 0 | |||||||
13551 | FDBK | 0 | 0 | |||||||
13552 | FDC | 200 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 83 3/8 | 83 7/8 | 200 | |
13553 | FDCA | 0 | 0 | |||||||
13554 | FDCAX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.00 | 0 | |
13555 | FDCB | 0 | 0 | |||||||
13556 | FDCC | 0 | 0 | |||||||
13557 | FDCE | 0 | 0 | |||||||
13558 | FDCF | 0 | 0 | |||||||
13559 | FDCG | 0 | 0 | |||||||
13560 | FDCH | 0 | 0 | |||||||
13561 | FDCI | 0 | 0 | |||||||
13562 | FDCL | 0 | 0 | |||||||
13563 | FDCN | 0 | 0 | |||||||
13564 | FDCO | 0 | 0 | |||||||
13565 | FDCP | 0 | 0 | |||||||
13566 | FDCPX | 0 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 46.19 | 0 | |
13567 | FDCR | 0 | 0 | |||||||
13568 | FDCS | 0 | 0 | |||||||
13569 | FDCT | 0 | 0 | |||||||
13570 | FDCV | 0 | 0 | |||||||
13571 | FDCX | 0 | 0 | |||||||
13572 | FDCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.55 | 4.66 | 13131 | |
13573 | FDCY | 0 | 0 | |||||||
13574 | FDDB | 200 | 88.0000 | 0 | ||||||
13575 | FDEC | 300 | 20.5000 | 20.2500 | 21.7500 | 0 | ||||
13576 | FDEF | 300 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/8 | 7500 | |
13577 | FDEGX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 26.14 | 0 | |
13578 | FDEQX | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | |
13579 | FDESX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 19.58 | 0 | |
13580 | FDETX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.15 | 0 | |
13581 | FDEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.00 | 2.96 | 4900 | |
13582 | FDFAX | 0 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 42.69 | 0 | |
13583 | FDFB | 0 | 0 | |||||||
13584 | FDFFX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
13585 | FDGFX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
13586 | FDGI | 0 | 0 | |||||||
13587 | FDGRX | 0 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0 | |
13588 | FDGT | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 1600 | |
13589 | FDHG | 1500 | 4.5625 | 4.5000 | 5.5000 | 0 | ||||
13590 | FDIR | 2000 | 13/16 | 3/4 | 13/16 | 0 | ||||
13591 | FDISX | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | |
13592 | FDIVX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
13593 | FDIX | 200 | 21.1250 | 21.1250 | 21.1250 | 21.1250 | 21.1250 | 22.1250 | 200 | |
13594 | FDLEX | 0 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | 0 | |
13595 | FDLI | 0 | 0 | |||||||
13596 | FDLN | 0 | 0 | |||||||
13597 | FDLNA | 4400 | 8 3/4 | 8 7/8 | 8 15/16 | 8 11/16 | 8 11/16 | 8 13/16 | 160800 | |
13598 | FDLNB | 100 | 8 9/16 | 8 3/4 | 8 3/4 | 8 1/2 | 8 9/16 | 8 5/8 | 150800 | |
13599 | FDLSX | 0 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 50.05 | 0 | |
13600 | FDLXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.81 | 4.93 | 18477 | |
13601 | FDM | 0 | 0 | |||||||
13602 | FDMMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
13603 | FDMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.99 | 2.97 | 8539 | |
13604 | FDNM | 100 | 29.5000 | 0 | ||||||
13605 | FDO | 200 | 18 1/8 | 17 7/8 | 18 3/8 | 0 | ||||
13606 | FDOI | 0 | 0 | |||||||
13607 | FDOL | 0 | 0 | |||||||
13608 | FDON | 0 | 0 | |||||||
13609 | FDOO | 0 | 0 | |||||||
13610 | FDOS | 0 | 0 | |||||||
13611 | FDOT | 0 | 0 | |||||||
13612 | FDOX | 0 | 0 | |||||||
13613 | FDOY | 0 | 0 | |||||||
13614 | FDPC | 500 | 14 1/2 | 14 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 5400 | |
13615 | FDPMX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.56 | 0 | |
13616 | FDQI | 11000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3300 | 23300 | |
13617 | FDRI | 0 | 0 | |||||||
13618 | FDRK | 300 | 21.5000 | 0 | ||||||
13619 | FDRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.03 | 5.19 | 205635 | |
13620 | FDS | 100 | 20 1/4 | 22 5/8 | 23 1/4 | 0 | ||||
13621 | FDSCX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.36 | 0 | |
13622 | FDSI | 0 | 0 | |||||||
13623 | FDSIU | 0 | 0 | |||||||
13624 | FDSL | 0 | 0 | |||||||
13625 | FDSSX | 0 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | |
13626 | FDST | 0 | 0 | |||||||
13627 | FDSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.54 | 4.71 | 6852 | |
13628 | FDTP | 0 | 0 | |||||||
13629 | FDTS | 0 | 0 | |||||||
13630 | FDTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.97 | 5.11 | 23060 | |
13631 | FDUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.66 | 4.80 | 18292 | |
13632 | FDVLX | 0 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0 | |
13633 | FDX | 100 | 80 1/2 | 79 5/8 | 80 1/8 | 0 | ||||
13634 | FDXA | 0 | 0 | |||||||
13635 | FDXB | 0 | 0 | |||||||
13636 | FDXC | 0 | 0 | |||||||
13637 | FDXD | 0 | 0 | |||||||
13638 | FDXE | 0 | 0 | |||||||
13639 | FDXG | 0 | 0 | |||||||
13640 | FDXH | 0 | 0 | |||||||
13641 | FDXI | 0 | 0 | |||||||
13642 | FDXK | 0 | 0 | |||||||
13643 | FDXL | 0 | 0 | |||||||
13644 | FDXN | 0 | 0 | |||||||
13645 | FDXO | 0 | 0 | |||||||
13646 | FDXP | 0 | 0 | |||||||
13647 | FDXR | 0 | 0 | |||||||
13648 | FDXS | 0 | 0 | |||||||
13649 | FDXT | 0 | 0 | |||||||
13650 | FDXU | 0 | 0 | |||||||
13651 | FDXX | 0 | 0 | |||||||
13652 | FDYM | 0 | 0 | |||||||
13653 | FDYMF | 1600 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 3400 | |
13654 | FE | 0 | 0 | |||||||
13655 | FEAFX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | |
13656 | FEB | 500 | 13 5/8 | 0 | ||||||
13657 | FEBA | 0 | 0 | |||||||
13658 | FEBR | 0 | 0 | |||||||
13659 | FECAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.73 | 0 | |
13660 | FECBX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
13661 | FECHX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | |
13662 | FECLX | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 24.87 | 0 | |
13663 | FECPF | 0 | 0 | |||||||
13664 | FECXX | 0 | 0 | |||||||
13665 | FED | 500 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 600 | |||
13666 | FEDBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
13667 | FEDC | 1000 | 0.2500 | 0 | ||||||
13668 | FEDEX | 0 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | 103.32 | 0 | |
13669 | FEDN | 0 | 0 | |||||||
13670 | FEDP | 3000 | 0.3400 | 0.2187 | 0.3437 | 0 | ||||
13671 | FEDX | 0 | 0 | |||||||
13672 | FEET | 500 | 29 9/16 | 29 1/8 | 30 1/8 | 27 1/4 | 29 7/8 | 30 1/8 | 522300 | |
13673 | FEG | 100 | 27 1/8 | 27 | 27 1/8 | 27 | 200 | |||
13674 | FEGCX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
13675 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13676 | FEI | 200 | 9 13/16 | 9 7/16 | 9 13/16 | 0 | ||||
13677 | FEIBX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | |
13678 | FEIC | 500 | 10 3/4 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 10 3/4 | 13500 | |
13679 | FEIFX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
13680 | FEIIX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
13681 | FEIRX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 22.26 | 0 | |
13682 | FELE | 1000 | 38 3/4 | 38 | 39 1/4 | 38 | 38 1/4 | 39 1/2 | 4900 | |
13683 | FELV | 0 | 0 | |||||||
13684 | FEMKX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.56 | 0 | |
13685 | FEMMX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
13686 | FEMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.39 | 3.33 | 2076 | |
13687 | FEN | 0 | 0 | |||||||
13688 | FENH | 0 | 0 | |||||||
13689 | FENI | 0 | 0 | |||||||
13690 | FENRF | 0 | 5.9800 | 0 | ||||||
13691 | FENT | 200 | 11 | 11 1/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 1700 | |
13692 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13693 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13694 | FEP | 100 | 12 3/4 | 12 13/16 | 12 13/16 | 12 3/4 | 1300 | |||
13695 | FEPB | 0 | 0 | |||||||
13696 | FEPC | 0 | 0 | |||||||
13697 | FEPD | 0 | 0 | |||||||
13698 | FEPF | 0 | 0 | |||||||
13699 | FEPI | 0 | 0 | |||||||
13700 | FEPL | 0 | 0 | |||||||
13701 | FEPM | 0 | 0 | |||||||
13702 | FEPN | 0 | 0 | |||||||
13703 | FEPS | 0 | 0 | |||||||
13704 | FEQFX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
13705 | FEQIX | 0 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | |
13706 | FEQTX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | |
13707 | FEQVX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
13708 | FER | 700 | 13/32 | 0 | ||||||
13709 | FERO | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 3/8 | 8 1/2 | 22400 | |
13710 | FERT | 0 | 0 | |||||||
13711 | FERTP | 2500 | 162.0000 | 162.0000 | 175.0000 | 0 | ||||
13712 | FERX | 2500 | 1.2500 | 1.1875 | 1.8750 | 0 | ||||
13713 | FES | 100 | 259 3/4 | 0 | ||||||
13714 | FESB | 0 | 0 | |||||||
13715 | FESC | 0 | 0 | |||||||
13716 | FESD | 0 | 0 | |||||||
13717 | FESN | 0 | 0 | |||||||
13718 | FESW | 0 | 0 | |||||||
13719 | FESX | 500 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 23600 | |
13720 | FET | 0 | 0 | |||||||
13721 | FETI | 2817 | 0.9600 | 0.8992 | 1.0816 | 0 | ||||
13722 | FETM | 100 | 38.7500 | 0 | ||||||
13723 | FEUG | 0 | 0 | |||||||
13724 | FEUGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
13725 | FEURX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
13726 | FEUTX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.73 | 0 | |
13727 | FEXC | 0 | 0 | |||||||
13728 | FEXCM | 0 | 0 | |||||||
13729 | FEXPX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.72 | 0 | |
13730 | FF | 600 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 600 | |
13731 | FFA | 900 | 23 1/8 | 23 1/8 | 23 1/2 | 0 | ||||
13732 | FFAA | 0 | 0 | |||||||
13733 | FFAC | 8000 | 0.2400 | 0.2600 | 0.2812 | 0.2400 | 0.2400 | 0.2600 | 158000 | |
13734 | FFAL | 16800 | 10.2500 | 10.0000 | 10.2500 | 10.0000 | 33600 | |||
13735 | FFAXX | 0 | 0 | |||||||
13736 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13737 | FFBA | 7800 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 38100 | |
13738 | FFBC | 2000 | 31 3/8 | 31 1/2 | 31 1/2 | 31 3/8 | 31 | 31 1/2 | 4800 | |
13739 | FFBG | 600 | 68 | 66 | 68 | 66 | 65 | 70 | 1200 | |
13740 | FFBH | 400 | 16 | 16 | 16 | 15 5/8 | 15 5/8 | 16 | 6700 | |
13741 | FFBI | 100 | 15 1/2 | 15 1/2 | 16 1/2 | 0 | ||||
13742 | FFBS | 1500 | 22 | 21 3/4 | 22 | 21 3/4 | 21 1/2 | 23 1/2 | 2700 | |
13743 | FFBZ | 200 | 27 | 26 | 27 | 26 | 26 | 28 1/2 | 400 | |
13744 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13745 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13746 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13747 | FFC/WD | 0 | 0 | |||||||
13748 | FFCC | 0 | 0 | |||||||
13749 | FFCH | 100 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 3400 | |
13750 | FFCN | 0 | 0 | |||||||
13751 | FFCQ | 10000 | 0.2000 | 0.1250 | 0.2500 | 0 | ||||
13752 | FFCS | 0 | 0 | |||||||
13753 | FFCT | 0 | 0 | |||||||
13754 | FFCw | 0 | 0 | |||||||
13755 | FFD | 100 | 22 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
13756 | FFDBX | 0 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0 | |
13757 | FFDC | 0 | 0 | |||||||
13758 | FFDF | 500 | 11 1/2 | 11 1/4 | 12 | 0 | ||||
13759 | FFDFX | 0 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 41.94 | 0 | |
13760 | FFDGX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.44 | 0 | |
13761 | FFDHX | 0 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0 | |
13762 | FFDO | 0 | 0 | |||||||
13763 | FFDP | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 100 | |
13764 | FFEC | 1000 | 18 | 18 | 18 1/8 | 18 | 18 | 18 1/8 | 6800 | |
13765 | FFED | 600 | 11 | 10 1/2 | 11 1/2 | 0 | ||||
13766 | FFEIX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.54 | 0 | |
13767 | FFES | 2000 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 20 | 2400 | |
13768 | FFEX | 100 | 8 7/8 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 33000 | |
13769 | FFFB | 4000 | 11.3750 | 0 | ||||||
13770 | FFFC | 100 | 17 15/16 | 17 15/16 | 17 15/16 | 17 15/16 | 17 3/4 | 18 1/2 | 100 | |
13771 | FFFD | 1000 | 12 13/16 | 13 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 523800 | |
13772 | FFFG | 8000 | 2 7/8 | 2 3/4 | 3 | 0 | ||||
13773 | FFFL | 500 | 16 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 4600 | |
13774 | FFG | 1000 | 20 1/4 | 22 3/8 | 22 7/8 | 0 | ||||
13775 | FFGC | 0 | 0 | |||||||
13776 | FFGI | 600 | 7 3/4 | 7 5/8 | 8 1/4 | 7 5/8 | 7 5/8 | 8 1/4 | 10400 | |
13777 | FFGXX | 0 | 0 | |||||||
13778 | FFH | 700 | 18 1/2 | 0 | ||||||
13779 | FFHC | 2000 | 27 1/16 | 27 1/8 | 27 1/2 | 27 | 27 | 27 1/4 | 34900 | |
13780 | FFHE | 0 | 0 | |||||||
13781 | FFHH | 500 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 600 | |
13782 | FFHK | 0 | 0 | |||||||
13783 | FFHM | 0 | 0 | |||||||
13784 | FFHN | 0 | 0 | |||||||
13785 | FFHP | 0 | 0 | |||||||
13786 | FFHQ | 0 | 0 | |||||||
13787 | FFHS | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 300 | |
13788 | FFHT | 0 | 0 | |||||||
13789 | FFIC | 300 | 17 7/8 | 17 5/8 | 18 | 17 5/8 | 17 3/4 | 18 | 24400 | |
13790 | FFID | 0 | 0 | |||||||
13791 | FFIDX | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | |
13792 | FFIFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
13793 | FFIH | 2000 | 1.7500 | 0 | ||||||
13794 | FFIHX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
13795 | FFIIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13796 | FFIN | 200 | 35 15/16 | 35 1/4 | 36 3/4 | 0 | ||||
13797 | FFIXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.25 | 5.40 | 2249 | |
13798 | FFKT | 100 | 40 3/4 | 39 3/4 | 41 | 0 | ||||
13799 | FFKY | 200 | 20 3/4 | 19 3/4 | 21 1/4 | 0 | ||||
13800 | FFLB | 20000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
13801 | FFLC | 600 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 1200 | |
13802 | FFLIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
13803 | FFLM | 0 | 0.0001 | 0.0075 | 0 | |||||
13804 | FFLTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.35 | 0 | |
13805 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13806 | FFMA | 0 | 0 | |||||||
13807 | FFMD | 100 | 20.7500 | 0 | ||||||
13808 | FFMG | 0 | 0 | |||||||
13809 | FFMGW | 0 | 0 | |||||||
13810 | FFML | 200 | 22 | 22 | 22 | 22 | 21 3/4 | 23 | 200 | |
13811 | FFMXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.11 | 5.22 | 1639 | |
13812 | FFOD | 0 | 0 | |||||||
13813 | FFOH | 3000 | 10 3/16 | 10 3/16 | 10 3/16 | 10 3/16 | 10 1/8 | 10 1/2 | 3000 | |
13814 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13815 | FFP | 200 | 6 1/2 | 0 | ||||||
13816 | FFPA | 0 | 0 | |||||||
13817 | FFPB | 1000 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 | 45600 | |
13818 | FFPC | 1600 | 11 1/8 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 5/8 | 3300 | |
13819 | FFPE | 0 | 0 | |||||||
13820 | FFR | 0 | 0 | |||||||
13821 | FFRV | 1400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 24 1/4 | 2400 | |
13822 | FFRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.89 | 2.92 | 553 | |
13823 | FFS | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 900 | |||
13824 | FFSH | 0 | 0 | |||||||
13825 | FFSI | 7000 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
13826 | FFSIW | 3000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13827 | FFSL | 500 | 20 | 19 1/4 | 20 1/4 | 0 | ||||
13828 | FFSN | 0 | 0 | |||||||
13829 | FFSP | 5000 | 0.2500 | 0 | ||||||
13830 | FFSRX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
13831 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13832 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13833 | FFSW | 500 | 32 1/2 | 32 3/4 | 32 3/4 | 32 1/2 | 32 | 32 3/4 | 1600 | |
13834 | FFSWO | 2500 | 44 1/4 | 42 | 44 1/4 | 42 | 42 1/2 | 45 | 2600 | |
13835 | FFSWP | 2500 | 78 3/4 | 74 | 78 3/4 | 74 | 75 | 79 1/2 | 3300 | |
13836 | FFSX | 500 | 25 3/8 | 25 | 27 | 0 | ||||
13837 | FFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78 | 2.78 | 181 | |
13838 | FFTYX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
13839 | FFW | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
13840 | FFWC | 1000 | 21 | 20 | 21 | 20 | 20 | 21 | 3100 | |
13841 | FFWD | 200 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
13842 | FFWHX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
13843 | FFWL | 0 | 0 | |||||||
13844 | FFWLN | 0 | 0 | |||||||
13845 | FFWM | 200 | 28 1/4 | 27 | 28 1/4 | 27 | 27 1/4 | 28 1/4 | 5200 | |
13846 | FFWS | 0 | 0 | |||||||
13847 | FFWWX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
13848 | FFXF | 0 | 0 | |||||||
13849 | FFXSX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
13850 | FFY | 0 | 0 | |||||||
13851 | FFYF | 100 | 24 1/4 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 24 1/2 | 4500 | |
13852 | FG | 200 | 18 3/8 | 18 3/8 | 18 1/2 | 18 1/4 | 18 1/4 | 18 5/8 | 4200 | |
13853 | FGACX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
13854 | FGAS | 100 | 27 3/4 | 29 1/8 | 29 1/8 | 27 5/8 | 27 3/4 | 28 1/8 | 85800 | |
13855 | FGATX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.91 | 0 | |
13856 | FGAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.93 | 5.08 | 1003 | |
13857 | FGBDX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
13858 | FGBIX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
13859 | FGBLX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
13860 | FGBN | 300 | 13.0000 | 0 | ||||||
13861 | FGCI | 1000 | 30 | 30 1/2 | 30 3/4 | 30 | 30 | 30 1/2 | 25700 | |
13862 | FGCXX | 0 | 0 | |||||||
13863 | FGDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.78 | 4.92 | 3277 | |
13864 | FGFH | 300 | 20.0000 | 0 | ||||||
13865 | FGGAX | 0 | 14.14 | 14.14 | 14.88 | 0 | ||||
13866 | FGGTX | 0 | 14.11 | 14.11 | 14.11 | 0 | ||||
13867 | FGHC | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 | 1000 | |
13868 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13869 | FGIAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.70 | 0 | |
13870 | FGIBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | ||
13871 | FGINX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 10.10 | 0 | |
13872 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13873 | FGLAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
13874 | FGLC | 0 | 0 | |||||||
13875 | FGLD | 2500 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
13876 | FGLDX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
13877 | FGLF | 800 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.4375 | 800 | |
13878 | FGLFW | 500 | 0.0100 | 0 | ||||||
13879 | FGLG | 0 | 0 | |||||||
13880 | FGLIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
13881 | FGLOX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
13882 | FGLS | 0 | 0 | |||||||
13883 | FGMAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
13884 | FGMNX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
13885 | FGMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.08 | 5.21 | 25651 | |
13886 | FGNO | 2100 | 16.2800 | 0 | ||||||
13887 | FGOAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.06 | 0 | |
13888 | FGOBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
13889 | FGOCX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
13890 | FGOIX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.74 | 0 | |
13891 | FGOPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
13892 | FGOVX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
13893 | FGP | 300 | 23 | 23 | 23 | 23 | 22 7/8 | 23 1/4 | 300 | |
13894 | FGPC | 0 | 0 | |||||||
13895 | FGPL | 0 | 0 | |||||||
13896 | FGPO | 0 | 0 | |||||||
13897 | FGPS | 0 | 0 | |||||||
13898 | FGRBX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
13899 | FGRCX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
13900 | FGRHX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
13901 | FGRIX | 0 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | |
13902 | FGRP | 0 | 0 | |||||||
13903 | FGRWX | 0 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 36.68 | 0 | |
13904 | FGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.88 | 5.00 | 11937 | |
13905 | FGRZX | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | |
13906 | FGSAX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 27.57 | 0 | |
13907 | FGSBX | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | |
13908 | FGSCX | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | |
13909 | FGSSX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
13910 | FGSXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.09 | 5.23 | 1343 | |
13911 | FGTBX | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | |
13912 | FGTXX | 0 | 0 | |||||||
13913 | FGVIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
13914 | FGVSX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
13915 | FGVUX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
13916 | FGVXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.93 | 5.08 | 8882 | |
13917 | FGYH | 0 | 0 | |||||||
13918 | FGpA | 1000 | 49 7/8 | 0 | ||||||
13919 | FH | 400 | 32 5/8 | 31 1/8 | 31 1/2 | 0 | ||||
13920 | FHAF | 0 | 0 | |||||||
13921 | FHBBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
13922 | FHC | 400 | 6 | 5 5/8 | 6 1/8 | 0 | ||||
13923 | FHCC | 2000 | 1.1600 | 0 | ||||||
13924 | FHCI | 4000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0650 | 4000 | |
13925 | FHGBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
13926 | FHHA | 0 | 0 | |||||||
13927 | FHICX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
13928 | FHIGX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
13929 | FHIIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.84 | 0 | |
13930 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13931 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13932 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13933 | FHKCX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.29 | 0 | |
13934 | FHLS | 0 | 0 | |||||||
13935 | FHLSX | 0 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 0 | |
13936 | FHMBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
13937 | FHMG | 1000 | 14.7500 | 14.0000 | 15.5000 | 0 | ||||
13938 | FHPB | 0 | 0 | |||||||
13939 | FHPC | 1500 | 35 1/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 1/4 | 35 1/2 | 114000 | |
13940 | FHPCA | 100 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 29 3/4 | 26100 | |
13941 | FHPCB | 0 | 0 | |||||||
13942 | FHRI | 6600 | 3 | 3 3/16 | 3 3/16 | 2 7/8 | 2 15/16 | 3 1/8 | 26800 | |
13943 | FHRIW | 1000 | 11/16 | 5/8 | 3/4 | 0 | ||||
13944 | FHSI | 0 | 0.0200 | 0.8500 | 0 | |||||
13945 | FHT | 400 | 14 | 13 7/8 | 14 3/8 | 0 | ||||
13946 | FHTA | 0 | 0 | |||||||
13947 | FHTC | 0 | 0 | |||||||
13948 | FHTFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.52 | 0 | |
13949 | FHTO | 0 | 0 | |||||||
13950 | FHTW | 0 | 0 | |||||||
13951 | FHV.A | 0 | 0 | |||||||
13952 | FHVN | 0 | 0 | |||||||
13953 | FHWN | 30000 | 30 7/8 | 31 1/4 | 31 1/2 | 30 3/4 | 30 7/8 | 31 | 171400 | |
13954 | FHYBX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 | |
13955 | FHYHX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 | |
13956 | FHYIX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.28 | 0 | |
13957 | FHYPX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
13958 | FHYTX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
13959 | FI | 500 | 54 1/4 | 54 3/8 | 54 3/8 | 54 1/4 | 800 | |||
13960 | FIA | 200 | 15 5/8 | 13 3/4 | 14 3/8 | 0 | ||||
13961 | FIAC | 0 | 0 | |||||||
13962 | FIAI | 0 | 0 | |||||||
13963 | FIAL | 0 | 0 | |||||||
13964 | FIAN | 0 | 0 | |||||||
13965 | FIARX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.07 | 0 | |
13966 | FIAU | 1000 | 5.3750 | 0 | ||||||
13967 | FIAX | 0 | 0 | |||||||
13968 | FIAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.14 | 3.21 | 329 | |
13969 | FIAZX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.66 | 0 | |
13970 | FIAp | 200 | 7 1/4 | 0 | ||||||
13971 | FIApA | 900 | 8 1/8 | 6 | 16 | 0 | ||||
13972 | FIBC | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 100 | |
13973 | FIBCX | 0 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 20.98 | 0 | |
13974 | FIBGX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 | ||
13975 | FIBM | 100 | 48.5000 | 0 | ||||||
13976 | FIBN | 0 | 0 | |||||||
13977 | FIBNP | 0 | 0 | |||||||
13978 | FIBP | 100 | 18.5000 | 0 | ||||||
13979 | FIBR | 4000 | 7 51/64 | 7 29/32 | 8 1/4 | 7 3/8 | 7 7/8 | 7 15/16 | 359400 | |
13980 | FIBS | 500 | 8.3750 | 8.3750 | 9.0000 | 0 | ||||
13981 | FIBT | 2000 | 9.6250 | 0 | ||||||
13982 | FIC | 100 | 35 | 35 | 35 | 35 | 100 | |||
13983 | FICAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.48 | 0 | |
13984 | FICC | 0 | 0 | |||||||
13985 | FICDX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 22.26 | 0 | |
13986 | FICMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 17100 | |
13987 | FICNX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
13988 | FICTX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.43 | 0 | |
13989 | FICXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.81 | 4.96 | 1278 | |
13990 | FIDCX | 0 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 218.68 | 0 | |
13991 | FIDSX | 0 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 76.51 | 0 | |
13992 | FIDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.28 | 5.42 | 14889 | |
13993 | FIDY | 0 | 0 | |||||||
13994 | FIDYX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
13995 | FIEBX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
13996 | FIECX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
13997 | FIEGX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
13998 | FIEUX | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 28.25 | 0 | |
13999 | FIF | 10000 | 15 | 13 7/8 | 14 3/8 | 0 | ||||
14000 | FIFG | 0 | 0 | |||||||
14001 | FIFIX | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.54 | 0 | |
14002 | FIFLX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.85 | 0 | |
14003 | FIFN | 0 | 0 | |||||||
14004 | FIFS | 1000 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 50400 | |
14005 | FIG | 0 | 0 | |||||||
14006 | FIGA | 200 | 25.2500 | 0 | ||||||
14007 | FIGBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
14008 | FIGF | 0 | 0 | |||||||
14009 | FIGFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
14010 | FIGI | 100 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 5/8 | 25200 | |
14011 | FIGIA | 100 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 205900 | |
14012 | FIGIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
14013 | FIGP | 0 | 0 | |||||||
14014 | FIGPX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.43 | 0 | |
14015 | FIGR | 0 | 0 | |||||||
14016 | FIGRX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
14017 | FIGS | 0 | 0 | |||||||
14018 | FIGTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
14019 | FIGVX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.74 | 0 | |
14020 | FIGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.23 | 5.38 | 33724 | |
14021 | FIGpA | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 6400 | |||
14022 | FIGpB | 900 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1400 | |||
14023 | FIHYX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.70 | 0 | |
14024 | FIIF | 500 | 2.3120 | 2.3125 | 2.3125 | 2.3120 | 2.3125 | 2.5625 | 1500 | |
14025 | FIIFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
14026 | FIIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.58 | 0 | |
14027 | FIIIX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
14028 | FIISX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.62 | 0 | |
14029 | FIITX | 0 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.13 | 0 | |
14030 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14031 | FILC | 0 | 0 | |||||||
14032 | FILE | 600 | 27 3/8 | 29 | 29 1/4 | 27 | 27 1/4 | 27 1/2 | 268500 | |
14033 | FILL | 0 | 0 | |||||||
14034 | FILM | 100 | 7 3/8 | 7 3/4 | 8 1/8 | 7 3/8 | 7 3/8 | 8 | 7700 | |
14035 | FILMW | 2000 | 5 1/8 | 4 | 5 1/4 | 4 | 4 | 5 3/8 | 14000 | |
14036 | FILO | 0 | 0 | |||||||
14037 | FILR | 0 | 0 | |||||||
14038 | FILS | 0 | 0 | |||||||
14039 | FILT | 0 | 0 | |||||||
14040 | FIMAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.65 | 0 | |
14041 | FIMDX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.60 | 0 | |
14042 | FIMG | 700 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/8 | 98700 | |
14043 | FIMIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
14044 | FIMNX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.97 | 0 | |
14045 | FIMTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
14046 | FIMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.28 | 3.25 | 24649 | |
14047 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14048 | FINA | 2000 | 0.2500 | 0 | ||||||
14049 | FINAX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.22 | 0 | |
14050 | FINBX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
14051 | FINE | 1500 | 14 1/8 | 15 1/8 | 15 1/8 | 14 | 14 1/8 | 14 1/2 | 16700 | |
14052 | FINEX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.90 | 0 | |
14053 | FINF | 10000 | 1.0312 | 1.0000 | 1.0312 | 1.0000 | 20000 | |||
14054 | FING | 0 | 0 | |||||||
14055 | FINIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
14056 | FINJX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.76 | 0 | |
14057 | FINL | 3000 | 44 7/8 | 46 1/8 | 46 1/8 | 44 3/4 | 44 3/4 | 45 1/4 | 69300 | |
14058 | FINN | 100 | 3525.00 | 3400.00 | 3900.00 | 0 | ||||
14059 | FINTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.77 | 0 | |
14060 | FINX | 4000 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 2.3750 | 2.6250 | 21900 | |
14061 | FINXP | 0 | 0 | |||||||
14062 | FINXW | 100 | 0.6250 | 0 | ||||||
14063 | FIOHX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 13.09 | 0 | |
14064 | FIOW | 100 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 30.7500 | 100 | |
14065 | FIPBX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
14066 | FIPG | 200 | 27.2500 | 0 | ||||||
14067 | FIPXX | 0 | 0 | |||||||
14068 | FIR | 400 | 46 1/2 | 0 | ||||||
14069 | FIRM | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 4100 | |
14070 | FIRS | 0 | 0 | |||||||
14071 | FIS | 0 | 0 | |||||||
14072 | FISAX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.52 | 0 | |
14073 | FISB | 2000 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/8 | 24 1/2 | 13700 | |
14074 | FISBX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | ||
14075 | FISCX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.19 | 0 | |
14076 | FISEX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 17.21 | 0 | |
14077 | FISN | 0 | 0 | |||||||
14078 | FISNY | 0 | 0 | |||||||
14079 | FISPX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
14080 | FISSX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 22.33 | 0 | |
14081 | FIST | 0 | 0 | |||||||
14082 | FISV | 200 | 38 1/2 | 39 1/2 | 40 1/4 | 38 1/2 | 38 1/2 | 38 7/8 | 282700 | |
14083 | FISXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.12 | 5.27 | 70650 | |
14084 | FIT | 300 | 27 | 26 3/4 | 27 5/8 | 0 | ||||
14085 | FITAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.71 | 0 | |
14086 | FITB | 12600 | 61 1/2 | 61 3/4 | 61 3/4 | 60 3/4 | 61 | 61 1/2 | 101000 | |
14087 | FITC | 2000 | 27 1/8 | 26 3/4 | 27 1/2 | 0 | ||||
14088 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14089 | FITRX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.50 | 0 | |
14090 | FITS | 0 | 0 | |||||||
14091 | FITSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
14092 | FITT | 60000 | 0.0103 | 0.0100 | 0.0900 | 0 | ||||
14093 | FITTW | 100000 | 0.0052 | 0.0100 | 0.0937 | 0 | ||||
14094 | FITV | 100 | 54.5000 | 0 | ||||||
14095 | FITXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.70 | 4.81 | 935 | |
14096 | FITZ | 0 | 0 | |||||||
14097 | FIUAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
14098 | FIUBX | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0 | ||
14099 | FIUGX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
14100 | FIUHX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
14101 | FIUIX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
14102 | FIUSX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.36 | 0 | |
14103 | FIUTX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.74 | 0 | |
14104 | FIVAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.53 | 0 | |
14105 | FIVD | 2000 | 2 3/32 | 1 1/2 | 2 1/4 | 0 | ||||
14106 | FIVFX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
14107 | FIVXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.83 | 4.95 | 1358 | |
14108 | FIWO | 0 | 0 | |||||||
14109 | FIXC | 400 | 0.6875 | 0.6250 | 0.7187 | 0.6250 | 0.6875 | 0.7500 | 48000 | |
14110 | FIXXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.86 | 2.81 | 235 | |
14111 | FIZ | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 200 | |||
14112 | FIZD | 0 | 0 | |||||||
14113 | FIZw | 0 | 8 7/8 | 9 3/8 | 0 | |||||
14114 | FJA | 3000 | 5 3/8 | 4 7/8 | 5 3/8 | 0 | ||||
14115 | FJAG | 0 | 0 | |||||||
14116 | FJAL | 0 | 0 | |||||||
14117 | FJAO | 0 | 0 | |||||||
14118 | FJAPX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.45 | 0 | |
14119 | FJAp | 1800 | 6 | 6 | 6 | 6 | 2500 | |||
14120 | FJC | 1000 | 6 3/8 | 5 5/8 | 6 | 0 | ||||
14121 | FJCG | 0 | 0 | |||||||
14122 | FJCS | 0 | 0 | |||||||
14123 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14124 | FJIN | 0 | 0 | |||||||
14125 | FJMY | 300 | 43.0000 | 0 | ||||||
14126 | FJQ.AV | 0 | 0 | |||||||
14127 | FJSCX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.82 | 0 | |
14128 | FJTS | 0 | 0 | |||||||
14129 | FJTSY | 0 | 0 | |||||||
14130 | FKAM | 2000 | 1.3750 | 0 | ||||||
14131 | FKBC | 200 | 29 1/4 | 27 | 29 1/4 | 0 | ||||
14132 | FKBRX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.46 | 0 | |
14133 | FKCC | 0 | 0 | |||||||
14134 | FKCCP | 0 | 0 | |||||||
14135 | FKCGX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 20.43 | 0 | |
14136 | FKCIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.01 | 0 | |
14137 | FKCM | 4500 | 3/32 | 1/8 | 1/8 | 5/64 | 1/16 | 1/8 | 273600 | |
14138 | FKDNX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.92 | 0 | |
14139 | FKFS | 1500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/2 | 1500 | |
14140 | FKGHX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 18.52 | 0 | |
14141 | FKGRX | 0 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 24.15 | 0 | |
14142 | FKI | 0 | 0 | |||||||
14143 | FKINX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.41 | 0 | |
14144 | FKITX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.09 | 0 | |
14145 | FKKY | 600 | 11 1/2 | 11 1/4 | 12 | 0 | ||||
14146 | FKL | 200 | 11 1/2 | 0 | ||||||
14147 | FKLAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.74 | 0 | |
14148 | FKLN | 1000 | 1.0000 | 1.0312 | 1.0625 | 1.0000 | 1.0000 | 1.0625 | 98300 | |
14149 | FKLNU | 1000 | 1.7500 | 0.9375 | 1.6250 | 0 | ||||
14150 | FKLNW | 1500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 5500 | |
14151 | FKNIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.42 | 0 | |
14152 | FKPGX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.39 | 0 | |
14153 | FKRCX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
14154 | FKREX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.02 | 0 | |
14155 | FKSTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.47 | 0 | |
14156 | FKTFX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.47 | 0 | |
14157 | FKTIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.45 | 0 | |
14158 | FKUSX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 7.06 | 0 | |
14159 | FKUTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.32 | 0 | |
14160 | FKYCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14161 | FKYTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.47 | 0 | |
14162 | FL | 0 | 0 | |||||||
14163 | FLA | 500 | 86 | 85 7/8 | 86 | 85 7/8 | 600 | |||
14164 | FLAA | 0 | 0 | |||||||
14165 | FLAAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.38 | 0 | |
14166 | FLABX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
14167 | FLAG | 200 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
14168 | FLAI | 400 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
14169 | FLAM | 0 | 0 | |||||||
14170 | FLAN | 0 | 0 | |||||||
14171 | FLAO | 0 | 0 | |||||||
14172 | FLAS | 0 | 0 | |||||||
14173 | FLATX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.28 | 0 | |
14174 | FLB | 100 | 27 5/8 | 27 7/8 | 27 7/8 | 27 5/8 | 700 | |||
14175 | FLBG | 0 | 0 | |||||||
14176 | FLBGF | 0 | 0 | |||||||
14177 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14178 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14179 | FLCGX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
14180 | FLCN | 20000 | 29 31/64 | 29 5/8 | 29 3/4 | 29 1/4 | 29 1/4 | 29 5/8 | 139000 | |
14181 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14182 | FLCRU | 0 | 0.0100 | 0.1000 | 0 | |||||
14183 | FLCSX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
14184 | FLCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.99 | 2.96 | 290 | |
14185 | FLD | 200 | 14 1/4 | 13 1/2 | 14 | 0 | ||||
14186 | FLDC | 0 | 0 | |||||||
14187 | FLDCP | 2000 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 38 3/4 | 2000 | |
14188 | FLDL | 0 | 0 | |||||||
14189 | FLDN | 0 | 0 | |||||||
14190 | FLDR | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 1400 | |
14191 | FLDV | 100 | 3.8750 | 4.0000 | 4.0000 | 3.8750 | 2.0000 | 4.0000 | 200 | |
14192 | FLE | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/4 | 34 5/8 | 200 | |
14193 | FLEA | 0 | 0 | |||||||
14194 | FLEC | 0 | 0 | |||||||
14195 | FLEGX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.42 | 0 | |
14196 | FLEH | 0 | 0 | |||||||
14197 | FLEI | 0 | 0 | |||||||
14198 | FLEK | 0 | 0 | |||||||
14199 | FLEN | 0 | 0 | |||||||
14200 | FLEO | 0 | 0 | |||||||
14201 | FLEPX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.57 | 0 | |
14202 | FLES | 0 | 0 | |||||||
14203 | FLET | 0 | 0 | |||||||
14204 | FLEX | 0 | 0 | |||||||
14205 | FLEXF | 16000 | 24 | 24 | 24 1/2 | 22 1/2 | 23 3/4 | 24 | 221000 | |
14206 | FLEw | 0 | 0 | |||||||
14207 | FLFC | 1400 | 17 5/8 | 17 1/4 | 17 7/8 | 17 1/4 | 17 1/4 | 18 1/4 | 5800 | |
14208 | FLFCO | 1100 | 24.5000 | 0 | ||||||
14209 | FLFCP | 200 | 28.5000 | 0 | ||||||
14210 | FLG | 0 | 0 | |||||||
14211 | FLH | 100 | 88 7/8 | 82 1/2 | 83 3/4 | 0 | ||||
14212 | FLHE | 0 | 0 | |||||||
14213 | FLHI | 100 | 4.5000 | 0 | ||||||
14214 | FLHL | 0 | 0 | |||||||
14215 | FLHO | 0 | 0 | |||||||
14216 | FLHP | 0 | 0 | |||||||
14217 | FLHV | 0 | 0 | |||||||
14218 | FLI | 500 | 4 3/8 | 3 3/8 | 4 1/4 | 0 | ||||
14219 | FLIA | 0 | 0 | |||||||
14220 | FLIC | 1100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 33 1/2 | 36 | 1100 | |
14221 | FLID | 0 | 0 | |||||||
14222 | FLIM | 0 | 0 | |||||||
14223 | FLIN | 0 | 0 | |||||||
14224 | FLINX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.43 | 0 | |
14225 | FLIR | 1000 | 13 1/2 | 13 1/4 | 13 1/2 | 12 3/4 | 13 | 13 1/2 | 22800 | |
14226 | FLISX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | |
14227 | FLITX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.07 | 0 | |
14228 | FLK | 200 | 37 3/8 | 0 | ||||||
14229 | FLKC | 0 | 0 | |||||||
14230 | FLKI | 0 | 0 | |||||||
14231 | FLKN | 0 | 0 | |||||||
14232 | FLKO | 0 | 0 | |||||||
14233 | FLKP | 0 | 0 | |||||||
14234 | FLKT | 0 | 0 | |||||||
14235 | FLKY | 500 | 14 3/4 | 14 1/2 | 14 3/4 | 0 | ||||
14236 | FLLC | 400 | 9.3750 | 9.7500 | 9.7500 | 9.3750 | 9.3750 | 10.2500 | 1100 | |
14237 | FLM | 100 | 17 3/8 | 17 3/8 | 17 1/2 | 17 3/8 | 17 1/4 | 17 7/8 | 900 | |
14238 | FLMCX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
14239 | FLME | 0 | 0 | |||||||
14240 | FLMF | 0 | 0 | |||||||
14241 | FLMFX | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0 | |
14242 | FLMGX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
14243 | FLMK | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 10800 | |
14244 | FLML | 0 | 0 | |||||||
14245 | FLMLY | 300 | 5 1/2 | 5 1/2 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 6500 | |
14246 | FLMMX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
14247 | FLMO | 0 | 0 | |||||||
14248 | FLMR | 0 | 0 | |||||||
14249 | FLMS | 0 | 0 | |||||||
14250 | FLMT | 0 | 0 | |||||||
14251 | FLMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.15 | 3.12 | 4970 | |
14252 | FLNCX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.63 | 0 | |
14253 | FLNYX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.13 | 0 | |
14254 | FLO | 500 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 21 1/4 | 22 | 1100 | |
14255 | FLOA | 0 | 0 | |||||||
14256 | FLOAP | 1400 | 106.4200 | 0 | ||||||
14257 | FLOC | 0 | 0 | |||||||
14258 | FLOD | 48000 | 0.0010 | 0 | ||||||
14259 | FLOF | 0 | 0 | |||||||
14260 | FLOG | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0500 | 0.1000 | 1000 | |
14261 | FLOH | 0 | 0 | |||||||
14262 | FLON | 0 | 0 | |||||||
14263 | FLOO | 0 | 0 | |||||||
14264 | FLOS | 5000 | 2.0000 | 1.2500 | 2.0000 | 1.2500 | 1.7500 | 2.5000 | 30500 | |
14265 | FLOSW | 20000 | 1.0000 | 1.2500 | 1.2500 | 1.0000 | 1.2500 | 2.2500 | 22000 | |
14266 | FLOTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.00 | 0 | |
14267 | FLOW | 700 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 23200 | |
14268 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14269 | FLP | 200 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 300 | |||
14270 | FLPB | 200 | 15 3/8 | 15 1/4 | 16 3/4 | 0 | ||||
14271 | FLPLP | 100 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | 200 | |||
14272 | FLPO | 0 | 0 | |||||||
14273 | FLPSX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.62 | 0 | |
14274 | FLPTP | 200 | 62.5000 | 0 | ||||||
14275 | FLPUP | 100 | 58.0000 | 0 | ||||||
14276 | FLPW | 0 | 0 | |||||||
14277 | FLPWM | 100 | 64.1000 | 0 | ||||||
14278 | FLPWN | 300 | 66.0500 | 0 | ||||||
14279 | FLPWO | 100 | 63.0500 | 0 | ||||||
14280 | FLPWP | 100 | 55.6250 | 0 | ||||||
14281 | FLPX | 0 | 0 | |||||||
14282 | FLPXM | 100 | 63.5000 | 0 | ||||||
14283 | FLPXO | 0 | 0 | |||||||
14284 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14285 | FLQD | 500 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14286 | FLR | 100 | 61 3/8 | 61 1/4 | 61 3/8 | 61 1/4 | 61 3/8 | 62 3/8 | 200 | |
14287 | FLRA | 0 | 0 | |||||||
14288 | FLRB | 0 | 0 | |||||||
14289 | FLRC | 0 | 0 | |||||||
14290 | FLRD | 0 | 0 | |||||||
14291 | FLRF | 0 | 0 | |||||||
14292 | FLRFX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | |
14293 | FLRG | 0 | 0 | |||||||
14294 | FLRI | 0 | 0 | |||||||
14295 | FLRL | 0 | 0 | |||||||
14296 | FLRM | 0 | 0 | |||||||
14297 | FLRN | 0 | 0 | |||||||
14298 | FLRO | 500 | 12 13/16 | 12 3/4 | 13 | 0 | ||||
14299 | FLROJ | 0 | 0 | |||||||
14300 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14301 | FLRP | 0 | 0 | |||||||
14302 | FLRR | 0 | 0 | |||||||
14303 | FLRS | 0 | 0 | |||||||
14304 | FLRT | 0 | 0 | |||||||
14305 | FLRU | 0 | 0 | |||||||
14306 | FLRW | 0 | 0 | |||||||
14307 | FLRY | 0 | 0 | |||||||
14308 | FLS | 0 | 0 | |||||||
14309 | FLSC | 200 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2300 | |
14310 | FLSH | 0 | 0 | |||||||
14311 | FLSHF | 3500 | 7 5/8 | 7 3/4 | 8 1/8 | 7 3/8 | 7 3/8 | 7 5/8 | 170800 | |
14312 | FLST | 2000 | 1 15/16 | 2 | 2 | 1 13/16 | 1 13/16 | 1 15/16 | 175200 | |
14313 | FLSTP | 1100 | 5 1/4 | 5 1/2 | 5 7/8 | 5 1/4 | 5 1/4 | 5 3/4 | 36000 | |
14314 | FLT | 300 | 48 | 48 1/2 | 48 1/2 | 48 | 47 5/8 | 48 | 2500 | |
14315 | FLT.W | 0 | 0 | |||||||
14316 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14317 | FLTB | 0 | 0 | |||||||
14318 | FLTC | 0 | 0 | |||||||
14319 | FLTCX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
14320 | FLTDX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.93 | 0 | |
14321 | FLTE | 0 | 0 | |||||||
14322 | FLTFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
14323 | FLTG | 0 | 0 | |||||||
14324 | FLTH | 0 | 0 | |||||||
14325 | FLTHP | 91400 | 43.2000 | 0 | ||||||
14326 | FLTI | 0 | 0 | |||||||
14327 | FLTIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
14328 | FLTK | 0 | 0 | |||||||
14329 | FLTM | 0 | 0 | |||||||
14330 | FLTMX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
14331 | FLTN | 0 | 0 | |||||||
14332 | FLTR | 2000 | 14.7500 | 0 | ||||||
14333 | FLTS | 0 | 0 | |||||||
14334 | FLTSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
14335 | FLTT | 0 | 0 | |||||||
14336 | FLTU | 0 | 0 | |||||||
14337 | FLTW | 0 | 0 | |||||||
14338 | FLTX | 0 | 0 | |||||||
14339 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14340 | FLTpC | 100 | 25 1/2 | 0 | ||||||
14341 | FLTpD | 200 | 26 | 26 | 26 | 26 | 10400 | |||
14342 | FLTpE | 400 | 27 3/8 | 27 35/64 | 27 35/64 | 27 3/8 | 30400 | |||
14343 | FLTpF | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 1000 | |||
14344 | FLTpG | 5000 | 47 3/4 | 0 | ||||||
14345 | FLUCX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14346 | FLVB | 100 | 0.6250 | 0.3750 | 1.2500 | 0 | ||||
14347 | FLVBX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 | |
14348 | FLWR | 1000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/4 | 20800 | |
14349 | FLXA | 0 | 0 | |||||||
14350 | FLXAF | 0 | 0 | |||||||
14351 | FLXBX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
14352 | FLXS | 3000 | 12 1/8 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 8200 | |
14353 | FLXT | 0 | 0 | |||||||
14354 | FLY | 500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 1200 | |||
14355 | FLY.A | 0 | 0 | |||||||
14356 | FLY.B | 0 | 0 | |||||||
14357 | FLYA | 0 | 0 | |||||||
14358 | FLYAF | 300 | 4 1/4 | 3 7/8 | 4 3/16 | 0 | ||||
14359 | FLYD | 0 | 0 | |||||||
14360 | FLYE | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.5000 | 1.5000 | 3800 | |
14361 | FLYM | 375 | 4.0000 | 0 | ||||||
14362 | FLYN | 0 | 0 | |||||||
14363 | FLYP | 8000 | 0.6250 | 0 | ||||||
14364 | FLYT | 300 | 11 1/4 | 11 5/8 | 11 7/8 | 11 | 11 | 11 1/2 | 51500 | |
14365 | FLYTU | 500 | 33 | 0 | ||||||
14366 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14367 | FLYTZ | 6700 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 1/2 | 41900 | |
14368 | FLw | 0 | 0 | |||||||
14369 | FM | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 200 | |
14370 | FMAC | 1000 | 19 1/2 | 19 | 19 1/2 | 19 | 19 1/4 | 19 1/2 | 56900 | |
14371 | FMAF | 5000 | 27.0000 | 0 | ||||||
14372 | FMAFX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
14373 | FMAG | 0 | 0 | |||||||
14374 | FMAGX | 0 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 80.51 | 0 | |
14375 | FMASX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
14376 | FMB | 0 | 0 | |||||||
14377 | FMB+ | 0 | 0 | |||||||
14378 | FMBA | 0 | 0 | |||||||
14379 | FMBC | 800 | 25 | 25 1/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 23200 | |
14380 | FMBD | 1500 | 13 5/8 | 14 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 46100 | |
14381 | FMBDX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
14382 | FMBG | 0 | 0 | |||||||
14383 | FMBH | 300 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | 400 | |||
14384 | FMBI | 300 | 30 1/4 | 30 3/8 | 30 3/8 | 30 1/4 | 30 1/4 | 30 3/4 | 1700 | |
14385 | FMBIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
14386 | FMBK | 300 | 31 1/2 | 30 3/4 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/2 | 5300 | |
14387 | FMBL | 75 | 1865.00 | 1836.00 | 1880.00 | 0 | ||||
14388 | FMBN | 300 | 23 1/2 | 24 3/4 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 1000 | |
14389 | FMBO | 200 | 42.7500 | 0 | ||||||
14390 | FMBR | 200 | 12.4800 | 0 | ||||||
14391 | FMBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.76 | 4.87 | 1521 | |
14392 | FMBp | 1200 | 25 1/4 | 25 1/4 | 25 5/16 | 25 1/4 | 10400 | |||
14393 | FMC | 100 | 72 3/8 | 72 3/8 | 72 3/8 | 72 3/8 | 71 5/8 | 72 5/8 | 100 | |
14394 | FMCAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.70 | 0 | |
14395 | FMCC | 0 | 0 | |||||||
14396 | FMCE | 0 | 0 | |||||||
14397 | FMCG | 0 | 0 | |||||||
14398 | FMCH | 0 | 0 | |||||||
14399 | FMCL | 0 | 0 | |||||||
14400 | FMCM | 0 | 0 | |||||||
14401 | FMCN | 0 | 0 | |||||||
14402 | FMCO | 100 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 25500 | |
14403 | FMCP | 0 | 0 | |||||||
14404 | FMCPX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
14405 | FMCR | 0 | 0 | |||||||
14406 | FMCS | 0 | 0 | |||||||
14407 | FMCSX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
14408 | FMCT | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 32 1/4 | 200 | |
14409 | FMCW | 0 | 0 | |||||||
14410 | FMCX | 0 | 0 | |||||||
14411 | FMCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.51 | 4.61 | 196 | |
14412 | FMDA | 0 | 0 | |||||||
14413 | FMDAY | 3700 | 3/8 | 1/4 | 5/16 | 165100 | ||||
14414 | FMDCX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
14415 | FMDD | 0 | 0 | |||||||
14416 | FMDDQ | 300 | 0.0250 | 0 | ||||||
14417 | FMDEX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.86 | 0 | |
14418 | FMDS | 0 | 0 | |||||||
14419 | FMDTX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
14420 | FMDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.28 | 5.43 | 2789 | |
14421 | FMDYN | 0 | 0 | |||||||
14422 | FMDYW | 7600 | 1/16 | 1/16 | 1/4 | 13400 | ||||
14423 | FMEIX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
14424 | FMEQX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.58 | 0 | |
14425 | FMER | 600 | 31 1/2 | 31 1/2 | 32 | 31 1/2 | 31 1/2 | 32 | 1800 | |
14426 | FMFA | 0 | 0 | |||||||
14427 | FMFC | 0 | 0 | |||||||
14428 | FMFDX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
14429 | FMFK | 4000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1300 | 1.2500 | 5000 | |
14430 | FMFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.71 | 4.83 | 12252 | |
14431 | FMG | 600 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/4 | 9 3/4 | 1800 | |
14432 | FMGCX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.35 | 0 | |
14433 | FMGFX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
14434 | FMGGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
14435 | FMGIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
14436 | FMGM | 0 | 0 | |||||||
14437 | FMGXX | 0 | 0 | |||||||
14438 | FMHTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
14439 | FMI | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
14440 | FMICX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.96 | 0 | |
14441 | FMIEX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.74 | 0 | |
14442 | FMIFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
14443 | FMIIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
14444 | FMILX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 20.47 | 0 | |
14445 | FMINX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.48 | 0 | |
14446 | FMISX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.98 | 0 | |
14447 | FMITX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.11 | 0 | |
14448 | FMIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.03 | 3.01 | 2414 | |
14449 | FMJE | 800 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
14450 | FMKL | 400 | 56.2500 | 0 | ||||||
14451 | FMLN | 0 | 0 | |||||||
14452 | FMLY | 4500 | 29 5/8 | 29 7/8 | 29 7/8 | 29 5/8 | 29 5/8 | 30 | 9200 | |
14453 | FMMN | 0 | 0 | |||||||
14454 | FMMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.50 | 4.67 | 1659 | |
14455 | FMN | 100 | 18 3/8 | 18 1/2 | 18 7/8 | 0 | ||||
14456 | FMNB | 100 | 45.0000 | 0 | ||||||
14457 | FMNCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
14458 | FMND | 0 | 0 | |||||||
14459 | FMNG | 0 | 0 | |||||||
14460 | FMNI | 0 | 0 | |||||||
14461 | FMNXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.38 | 4.49 | 1323 | |
14462 | FMO | 200 | 23 1/4 | 23 1/4 | 23 5/8 | 0 | ||||
14463 | FMOAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
14464 | FMOBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
14465 | FMOC | 0 | 0 | |||||||
14466 | FMOE | 0 | 0 | |||||||
14467 | FMOL | 0 | 0 | |||||||
14468 | FMON | 0 | 0 | |||||||
14469 | FMOR | 1500 | 4 3/4 | 4 5/8 | 5 5/8 | 0 | ||||
14470 | FMOS | 0 | 0 | |||||||
14471 | FMOTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.16 | 0 | |
14472 | FMPO | 100 | 2 15/16 | 3 1/8 | 3 3/16 | 2 15/16 | 2 15/16 | 3 1/16 | 52900 | |
14473 | FMPXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.31 | 5.46 | 97843 | |
14474 | FMR | 300 | 3 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 1/8 | 5700 | |
14475 | FMRI | 0 | 0 | |||||||
14476 | FMRIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
14477 | FMRR | 0 | 0 | |||||||
14478 | FMRX | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 6 1/2 | 200 | |
14479 | FMS | 500 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/2 | 28 7/8 | 500 | |
14480 | FMS.A | 0 | 0 | |||||||
14481 | FMS.C | 0 | 0 | |||||||
14482 | FMSB | 100 | 14 1/2 | 15 | 15 | 14 | 14 | 15 | 400 | |
14483 | FMSC | 1200 | 1.6250 | 0 | ||||||
14484 | FMSFX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
14485 | FMSPX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.51 | 0 | |
14486 | FMST | 100 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 5/8 | 7300 | |
14487 | FMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.06 | 3.04 | 6099 | |
14488 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14489 | FMT | 500 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 3/4 | 500 | |
14490 | FMTAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.99 | 0 | |
14491 | FMTC | 1000 | 0.1100 | 0.1100 | 0.1900 | 0 | ||||
14492 | FMTEX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
14493 | FMTG | 500 | 0.0050 | 0.0005 | 0.0050 | 0.0005 | 0.0050 | 0.0150 | 3800 | |
14494 | FMTI | 1000 | 4.1250 | 4.1250 | 4.2500 | 0 | ||||
14495 | FMTK | 0 | 0 | |||||||
14496 | FMTRX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
14497 | FMTT | 0 | 0 | |||||||
14498 | FMTW | 200 | 30.0000 | 0 | ||||||
14499 | FMTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.96 | 5.11 | 6649 | |
14500 | FMTp | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
14501 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14502 | FMUIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
14503 | FMUXX | 0 | 0 | |||||||
14504 | FMWF | 0 | 0 | |||||||
14505 | FMXB | 100 | 33.3750 | 0 | ||||||
14506 | FMXI | 400 | 16 1/2 | 17 | 17 1/8 | 16 1/2 | 16 1/2 | 16 3/4 | 67600 | |
14507 | FMXSX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
14508 | FMY | 100 | 35 3/8 | 35 3/8 | 35 7/8 | 0 | ||||
14509 | FMYC | 0 | 0 | |||||||
14510 | FMYE | 0 | 0 | |||||||
14511 | FMYF | 0 | 0 | |||||||
14512 | FMYH | 0 | 0 | |||||||
14513 | FMYI | 0 | 0 | |||||||
14514 | FMYL | 0 | 0 | |||||||
14515 | FMYM | 0 | 0 | |||||||
14516 | FMYP | 0 | 0 | |||||||
14517 | FMYR | 0 | 0 | |||||||
14518 | FMYS | 0 | 0 | |||||||
14519 | FMYT | 0 | 0 | |||||||
14520 | FMYU | 0 | 0 | |||||||
14521 | FNAN | 60 | 1555.00 | 1555.00 | 1555.00 | 1555.00 | 1555.00 | 1595.00 | 60 | |
14522 | FNAT | 1500 | 5/32 | 5/32 | 3/16 | 5/32 | 1/8 | 3/16 | 8800 | |
14523 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14524 | FNBA | 0 | 0 | |||||||
14525 | FNBC | 2500 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/8 | 20200 | |
14526 | FNBD | 200 | 78.5000 | 0 | ||||||
14527 | FNBF | 1000 | 22 1/4 | 20 1/2 | 22 1/2 | 0 | ||||
14528 | FNBM | 0 | 0 | |||||||
14529 | FNBN | 100 | 25 5/8 | 25 1/2 | 28 | 0 | ||||
14530 | FNBO | 0 | 0 | |||||||
14531 | FNBR | 1500 | 11 | 11 1/8 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 8100 | |
14532 | FNBS | 0 | 0 | |||||||
14533 | FNBT | 0 | 0 | |||||||
14534 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14535 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14536 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14537 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14538 | FNCA | 0 | 0 | |||||||
14539 | FNCN | 400 | 40.5000 | 0 | ||||||
14540 | FNCO | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 18500 | |
14541 | FNCP | 0 | 0 | |||||||
14542 | FND | 500 | 16 7/8 | 17 1/8 | 17 1/8 | 16 7/8 | 800 | |||
14543 | FNDO | 0 | 0 | |||||||
14544 | FNDR | 900 | 7.0000 | 6.5000 | 7.5000 | 0 | ||||
14545 | FNDT | 0 | 0 | |||||||
14546 | FNDU | 0 | 0 | |||||||
14547 | FNDX | 0 | 0 | |||||||
14548 | FNDZ | 0 | 0 | |||||||
14549 | FNEEX | 0 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | |
14550 | FNET | 1800 | 3.8750 | 3.8750 | 4.0000 | 3.3750 | 3.3750 | 3.8750 | 33100 | |
14551 | FNF | 400 | 15 7/8 | 15 7/8 | 16 1/2 | 0 | ||||
14552 | FNFB | 0 | 0 | |||||||
14553 | FNFC | 0 | 0 | |||||||
14554 | FNFI | 0 | 0 | |||||||
14555 | FNFN | 200 | 19.7500 | 100 | ||||||
14556 | FNFY | 0 | 0 | |||||||
14557 | FNGB | 400 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 2800 | |
14558 | FNGC | 2000 | 2 1/2 | 2 11/16 | 2 13/16 | 2 1/2 | 2 1/2 | 2 5/8 | 192100 | |
14559 | FNGCP | 100 | 9 7/8 | 8 5/8 | 10 3/8 | 0 | ||||
14560 | FNGCW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 1000 | |
14561 | FNGCZ | 8000 | 15/16 | 1 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 226800 | |
14562 | FNGP | 0 | 0 | |||||||
14563 | FNGPL | 100000 | 50.6400 | 50.6400 | 50.6400 | 50.6400 | 100000 | |||
14564 | FNGPO | 0 | 0 | |||||||
14565 | FNH | 0 | 18 5/8 | 19 3/8 | 0 | |||||
14566 | FNHR | 0 | 0 | |||||||
14567 | FNIIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.70 | 0 | |
14568 | FNIN | 100 | 60 | 58 1/2 | 61 | 0 | ||||
14569 | FNIP | 0 | 0 | |||||||
14570 | FNJHX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
14571 | FNJIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 | |
14572 | FNJTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.56 | 0 | |
14573 | FNJXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.89 | 2.90 | 4245 | |
14574 | FNKM | 500 | 17.0000 | 0 | ||||||
14575 | FNL | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | |||
14576 | FNLB | 100 | 88.5000 | 0 | ||||||
14577 | FNLY | 2000 | 13 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 8300 | |
14578 | FNM | 400 | 35 7/8 | 36 3/8 | 36 3/8 | 35 7/8 | 35 7/8 | 36 1/4 | 28200 | |
14579 | FNMB | 0 | 0 | |||||||
14580 | FNMC | 0 | 0 | |||||||
14581 | FNMG | 0 | 0 | |||||||
14582 | FNMH | 0 | 0 | |||||||
14583 | FNMI | 0 | 0 | |||||||
14584 | FNMIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
14585 | FNMK | 0 | 0 | |||||||
14586 | FNML | 0 | 0 | |||||||
14587 | FNMM | 0 | 0 | |||||||
14588 | FNMN | 0 | 0 | |||||||
14589 | FNMO | 0 | 0 | |||||||
14590 | FNMP | 0 | 0 | |||||||
14591 | FNMQ | 0 | 0 | |||||||
14592 | FNMR | 0 | 0 | |||||||
14593 | FNMS | 0 | 0 | |||||||
14594 | FNMT | 0 | 0 | |||||||
14595 | FNMTP | 20000 | 50.1500 | 0 | ||||||
14596 | FNMTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.46 | 0 | |
14597 | FNMU | 0 | 0 | |||||||
14598 | FNMV | 0 | 0 | |||||||
14599 | FNMW | 0 | 0 | |||||||
14600 | FNMXX | 0 | 0.57 | 4.91 | 5.03 | 7932 | ||||
14601 | FNMY | 0 | 0 | |||||||
14602 | FNMZ | 0 | 0 | |||||||
14603 | FNMpA | 10000 | 50 | 0 | ||||||
14604 | FNMpB | 4200 | 50 1/8 | 0 | ||||||
14605 | FNNF | 0 | 0 | |||||||
14606 | FNNG | 0 | 0 | |||||||
14607 | FNPEX | 0 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | |
14608 | FNQ | 200 | 20 5/8 | 19 1/2 | 19 7/8 | 0 | ||||
14609 | FNQA | 0 | 0 | |||||||
14610 | FNQC | 0 | 0 | |||||||
14611 | FNQE | 0 | 0 | |||||||
14612 | FNQG | 0 | 0 | |||||||
14613 | FNQK | 0 | 0 | |||||||
14614 | FNQL | 0 | 0 | |||||||
14615 | FNQM | 0 | 0 | |||||||
14616 | FNQO | 0 | 0 | |||||||
14617 | FNQY | 0 | 0 | |||||||
14618 | FNR | 100 | 45 | 45 | 45 | 45 | 45 | 45 1/2 | 200 | |
14619 | FNRE | 0 | 0 | |||||||
14620 | FNRM | 300 | 36.0000 | 0 | ||||||
14621 | FNRP | 0 | 0 | |||||||
14622 | FNRR | 0 | 0 | |||||||
14623 | FNRS | 0 | 0 | |||||||
14624 | FNRT | 0 | 0 | |||||||
14625 | FNRXX | 0 | 0.44 | 4.80 | 4.91 | 7900 | ||||
14626 | FNRZ | 1000 | 1.5000 | 0.7500 | 1.5000 | 0.7500 | 0.7500 | 2.0000 | 4000 | |
14627 | FNSC | 200 | 26 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
14628 | FNSIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
14629 | FNSMX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
14630 | FNTI | 0 | 0 | |||||||
14631 | FNTIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
14632 | FNTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.15 | 3.12 | 2983 | |
14633 | FNUIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.92 | 0 | |
14634 | FNUXX | 0 | 0.57 | 4.55 | 4.65 | 1727 | ||||
14635 | FNV | 100 | 62 5/8 | 63 1/8 | 63 1/8 | 62 5/8 | 62 1/4 | 62 7/8 | 400 | |
14636 | FNVB | 0 | 0 | |||||||
14637 | FNVG | 0 | 0 | |||||||
14638 | FNVI | 0 | 0 | |||||||
14639 | FNVK | 0 | 0 | |||||||
14640 | FNVL | 0 | 0 | |||||||
14641 | FNVO | 0 | 0 | |||||||
14642 | FNVR | 0 | 0 | |||||||
14643 | FNVT | 0 | 0 | |||||||
14644 | FNWXX | 0 | 0 | |||||||
14645 | FNWp | 55000 | 112 1/4 | 112 1/4 | 112 1/4 | 112 1/4 | 55000 | |||
14646 | FNYFX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.48 | 0 | |
14647 | FNYIX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.72 | 0 | |
14648 | FNYTX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
14649 | FNYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.03 | 3.03 | 8051 | |
14650 | FOA | 100 | 53 3/8 | 53 1/4 | 53 5/8 | 0 | ||||
14651 | FOAC | 0 | 0 | |||||||
14652 | FOAN | 0 | 0 | |||||||
14653 | FOAO | 0 | 0 | |||||||
14654 | FOAP | 0 | 0 | |||||||
14655 | FOAS | 0 | 0 | |||||||
14656 | FOAT | 0 | 0 | |||||||
14657 | FOBB | 100 | 23.2500 | 0 | ||||||
14658 | FOBBA | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 | 400 | |
14659 | FOBC | 3000 | 15 1/2 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 | 5100 | |
14660 | FOCC | 0 | 0 | |||||||
14661 | FOCPX | 0 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 32.87 | 0 | |
14662 | FOCS | 1000 | 21/32 | 43/64 | 11/16 | 21/32 | 21/32 | 11/16 | 60900 | |
14663 | FOCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.84 | 4.98 | 3104 | |
14664 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14665 | FODX | 900 | 4.3125 | 4.6250 | 5.0000 | 4.1250 | 4.1250 | 4.3125 | 56700 | |
14666 | FODXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.67 | 4.79 | 387 | |
14667 | FOE | 100 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | ||||
14668 | FOEC | 0 | 0 | |||||||
14669 | FOED | 0 | 0 | |||||||
14670 | FOEE | 0 | 0 | |||||||
14671 | FOEL | 0 | 0 | |||||||
14672 | FOEQX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
14673 | FOEX | 0 | 0 | |||||||
14674 | FOFF | 600 | 7/32 | 7/32 | 1/4 | 0 | ||||
14675 | FOFFQ | 100 | 1/8 | 1/8 | 7/32 | 1/8 | 1/8 | 5/32 | 147800 | |
14676 | FOFIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14677 | FOGIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
14678 | FOGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69 | 4.81 | 1081 | |
14679 | FOH | 0 | 0 | |||||||
14680 | FOH.A | 0 | 0 | |||||||
14681 | FOH/A | 100 | 5 5/8 | 4 7/8 | 5 3/8 | 0 | ||||
14682 | FOH/B | 100 | 4 3/4 | 4 1/8 | 4 5/8 | 0 | ||||
14683 | FOHA | 0 | 0 | |||||||
14684 | FOHB | 0 | 0 | |||||||
14685 | FOHCX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14686 | FOHFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
14687 | FOHTX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.87 | 0 | |
14688 | FOHXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.85 | 2.83 | 2071 | |
14689 | FOHYX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.05 | 0 | |
14690 | FOIBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.60 | 0 | |
14691 | FOIEX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
14692 | FOIL | 3900 | 14 7/8 | 14 3/4 | 15 1/8 | 14 1/2 | 14 5/8 | 14 7/8 | 114200 | |
14693 | FOILB | 0 | 0 | |||||||
14694 | FOILO | 5000 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/4 | 34000 | |
14695 | FOILT | 0 | 0 | |||||||
14696 | FOKKY | 0 | 0 | |||||||
14697 | FOLL | 0 | 0 | |||||||
14698 | FOLLD | 0 | 0 | |||||||
14699 | FOM | 100 | 55 3/4 | 55 1/4 | 56 1/8 | 0 | ||||
14700 | FOMBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.17 | 0 | |
14701 | FOMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.12 | 3.03 | 3049 | |
14702 | FOMZ | 0 | 0 | |||||||
14703 | FON | 1000 | 39 3/8 | 39 1/8 | 39 3/8 | 39 | 39 1/8 | 39 1/2 | 18400 | |
14704 | FONA | 0 | 0 | |||||||
14705 | FONB | 0 | 0 | |||||||
14706 | FONC | 0 | 0 | |||||||
14707 | FONE | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
14708 | FONEU | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
14709 | FONEW | 500 | 1 1/4 | 5/8 | 1 7/8 | 0 | ||||
14710 | FONF | 0 | 0 | |||||||
14711 | FONG | 0 | 0 | |||||||
14712 | FONGX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
14713 | FONH | 10000 | 0.1000 | 0 | ||||||
14714 | FONHX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.76 | 0 | |
14715 | FONI | 0 | 0 | |||||||
14716 | FONK | 0 | 0 | |||||||
14717 | FONL | 0 | 0 | |||||||
14718 | FONM | 0 | 0 | |||||||
14719 | FONMW | 0 | 0.1250 | 0.5625 | 0 | |||||
14720 | FONN | 0 | 0 | |||||||
14721 | FONP | 0 | 0 | |||||||
14722 | FONR | 300 | 2 21/32 | 2 13/16 | 2 13/16 | 2 5/8 | 2 21/32 | 2 3/4 | 177600 | |
14723 | FONS | 0 | 0 | |||||||
14724 | FONT | 0 | 0 | |||||||
14725 | FONV | 0 | 0 | |||||||
14726 | FONW | 0 | 0 | |||||||
14727 | FONX | 2000 | 10.0625 | 0 | ||||||
14728 | FONY | 0 | 0 | |||||||
14729 | FONZ | 0 | 0 | |||||||
14730 | FONp | 0 | 0 | |||||||
14731 | FONpA | 500 | 123 5/8 | 114 | 126 | 0 | ||||
14732 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14733 | FOOD | 4000 | 0.1600 | 0.1875 | 0.2500 | 682200 | ||||
14734 | FOODG | 0 | 0 | |||||||
14735 | FOODP | 400 | 1.0000 | 0 | ||||||
14736 | FOODW | 500 | 0.0100 | 0 | ||||||
14737 | FOOQ | 300 | 0.0625 | 0.1250 | 0.2500 | 68300 | ||||
14738 | FOOT | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 16600 | |
14739 | FOR | 2600 | 8 | 8 | 8 | 8 | 7 3/4 | 8 3/8 | 2600 | |
14740 | FORA | 0 | 0 | |||||||
14741 | FORD | 5000 | 1 5/16 | 1 1/4 | 1 5/8 | 1 1/4 | 1 5/16 | 1 1/2 | 84100 | |
14742 | FORDL | 500 | 1.0000 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 2.5000 | 1600 | |
14743 | FORDV | 0 | 0 | |||||||
14744 | FORDW | 0 | 4.0000 | 6.0000 | 0 | |||||
14745 | FORE | 1000 | 39 1/4 | 37 1/2 | 39 3/4 | 36 1/2 | 39 3/8 | 39 5/8 | 1619600 | |
14746 | FORL | 1200 | 5 13/16 | 6 7/8 | 6 7/8 | 5 3/8 | 5 11/16 | 5 13/16 | 322800 | |
14747 | FORLL | 2500 | 5/16 | 1/4 | 5/8 | 0 | ||||
14748 | FORM | 0 | 0 | |||||||
14749 | FORMF | 700 | 19 1/8 | 19 1/4 | 19 1/2 | 18 5/8 | 18 1/2 | 19 1/8 | 24800 | |
14750 | FORS | 0 | 0 | |||||||
14751 | FORT | 27400 | 24 1/4 | 23 7/8 | 24 1/4 | 23 1/2 | 24 | 24 1/4 | 587200 | |
14752 | FORXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.56 | 4.64 | 1235 | |
14753 | FOSFX | 0 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | |
14754 | FOSIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
14755 | FOSL | 200 | 11 11/16 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 49400 | |
14756 | FOTDF | 0 | 0.4500 | 0 | ||||||
14757 | FOTM | 0 | 0 | |||||||
14758 | FOTO | 200 | 21 1/2 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 9500 | |
14759 | FOTSX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.00 | 0 | |
14760 | FOTV | 1000 | 0.0100 | 0 | ||||||
14761 | FOUD | 0 | 0 | |||||||
14762 | FOUN | 800 | 10.5625 | 0 | ||||||
14763 | FOUNX | 0 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0 | |
14764 | FOX | 800 | 2 3/4 | 2 1/8 | 2 5/8 | 0 | ||||
14765 | FOX.A | 0 | 0 | |||||||
14766 | FOX.B | 0 | 0 | |||||||
14767 | FOXA | 0 | 0 | |||||||
14768 | FOXB | 0 | 0 | |||||||
14769 | FOXC | 0 | 0 | |||||||
14770 | FOXD | 0 | 0 | |||||||
14771 | FOXE | 0 | 0 | |||||||
14772 | FOXI | 1500 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 1/8 | 8600 | |
14773 | FOXN | 0 | 0 | |||||||
14774 | FOXP | 0 | 0 | |||||||
14775 | FOXS | 0 | 0 | |||||||
14776 | FOXX | 0 | 0 | |||||||
14777 | FOXp | 100 | 23 1/2 | 0 | ||||||
14778 | FOXpA | 300 | 13 1/4 | 0 | ||||||
14779 | FOZK | 100 | 14.4375 | 13.7500 | 15.0000 | 0 | ||||
14780 | FPACX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
14781 | FPAF | 0 | 0 | |||||||
14782 | FPAFF | 0 | 1.6000 | 0 | ||||||
14783 | FPAFY | 0 | 73.5000 | 0 | ||||||
14784 | FPAM | 200 | 23 7/8 | 25 | 25 1/8 | 23 1/4 | 23 3/4 | 23 7/8 | 429400 | |
14785 | FPAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.07 | 3.05 | 2315 | |
14786 | FPBAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.72 | 0 | |
14787 | FPBBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
14788 | FPBCX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
14789 | FPBFX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.48 | 0 | |
14790 | FPBIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.40 | 0 | |
14791 | FPBK | 200 | 12 | 11 5/8 | 12 | 0 | ||||
14792 | FPBLX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.55 | 0 | |
14793 | FPBN | 500 | 9 3/4 | 10 | 10 | 9 1/4 | 9 3/8 | 10 | 2600 | |
14794 | FPBSX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
14795 | FPC | 100 | 33 | 33 | 33 | 33 | 32 5/8 | 33 1/8 | 100 | |
14796 | FPCC | 0 | 0 | |||||||
14797 | FPCCC | 0 | 0 | |||||||
14798 | FPCM | 0 | 0 | |||||||
14799 | FPCO | 2000 | 0.1250 | 0 | ||||||
14800 | FPCR | 0 | 0 | |||||||
14801 | FPCS | 0 | 0 | |||||||
14802 | FPCU | 0 | 0 | |||||||
14803 | FPCW | 0 | 0 | |||||||
14804 | FPCX | 0 | 0 | |||||||
14805 | FPCXX | 0 | 0 | |||||||
14806 | FPD | 100 | 25 3/8 | 0 | ||||||
14807 | FPDAX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 16.04 | 0 | |
14808 | FPDC | 0 | 0 | |||||||
14809 | FPDN | 0 | 0 | |||||||
14810 | FPDW | 0 | 0 | |||||||
14811 | FPDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.93 | 5.06 | 1808 | |
14812 | FPEIX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.69 | 0 | |
14813 | FPET | 1000 | 1.5000 | 0 | ||||||
14814 | FPETX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.36 | 0 | |
14815 | FPF | 200 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | ||||
14816 | FPFC | 0 | 0 | |||||||
14817 | FPFCF | 0 | 0 | |||||||
14818 | FPFM | 0 | 0 | |||||||
14819 | FPFTX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
14820 | FPGIX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
14821 | FPGP | 1500 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 8800 | |
14822 | FPGSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
14823 | FPGXX | 0 | 0 | |||||||
14824 | FPHI | 4000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 4000 | |
14825 | FPHN | 200 | 53.0000 | 0 | ||||||
14826 | FPHO | 0 | 0 | |||||||
14827 | FPI | 500 | 11 3/4 | 0 | ||||||
14828 | FPIC | 500 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/2 | 20900 | |
14829 | FPIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.30 | 4.39 | 411 | |
14830 | FPL | 300 | 45 1/8 | 45 | 45 1/8 | 45 | 45 | 45 3/8 | 7000 | |
14831 | FPLA | 0 | 0 | |||||||
14832 | FPLE | 0 | 0 | |||||||
14833 | FPLGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.24 | 0 | |
14834 | FPLH | 0 | 0 | |||||||
14835 | FPLR | 0 | 0 | |||||||
14836 | FPLS | 0 | 0 | |||||||
14837 | FPLT | 0 | 0 | |||||||
14838 | FPLX | 0 | 0 | |||||||
14839 | FPLpA | 700 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 700 | |||
14840 | FPM | 0 | 0 | |||||||
14841 | FPMGX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
14842 | FPMI | 8500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5312 | 0.6875 | 9500 | |
14843 | FPMXX | 0 | 0 | |||||||
14844 | FPNIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
14845 | FPNTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.63 | 0 | |
14846 | FPNX | 8000 | 13/16 | 15/16 | 15/16 | 3/4 | 13/16 | 27/32 | 376000 | |
14847 | FPO | 1000 | 1 1/16 | 0 | ||||||
14848 | FPOXX | 0 | 0 | |||||||
14849 | FPP | 0 | 262.90 | 261.71 | 264.48 | 261.27 | 0 | |||
14850 | FPPFX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 22.37 | 0 | |
14851 | FPPTX | 0 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 34.05 | 0 | |
14852 | FPRAX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.76 | 0 | |
14853 | FPRTX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.06 | 0 | |
14854 | FPS | 0 | 261.33 | 0 | ||||||
14855 | FPSSX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
14856 | FPSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.08 | 5.24 | 607 | |
14857 | FPT | 600 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
14858 | FPTCX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
14859 | FPTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.24 | 3.21 | 2318 | |
14860 | FPU | 100 | 20 1/8 | 19 3/4 | 21 1/8 | 0 | ||||
14861 | FPUB | 0 | 0 | |||||||
14862 | FPURX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
14863 | FPWL | 0 | 0 | |||||||
14864 | FPWLN | 0 | 0 | |||||||
14865 | FPWR | 500 | 13 3/8 | 13 5/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 1/2 | 43300 | |
14866 | FPX | 2000 | 2 5/8 | 2 3/8 | 2 11/16 | 0 | ||||
14867 | FPX.W | 0 | 0 | |||||||
14868 | FPX/WS | 3300 | 2 1/2 | 0 | ||||||
14869 | FPXG | 0 | 0 | |||||||
14870 | FPXI | 0 | 0 | |||||||
14871 | FPXTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14872 | FPXW | 0 | 0 | |||||||
14873 | FPXX | 0 | 0 | |||||||
14874 | FPXXX | 0 | 0 | |||||||
14875 | FQBK | 1400 | 24.2500 | 0 | ||||||
14876 | FQE | 300 | 23 5/8 | 0 | ||||||
14877 | FQEM | 0 | 0 | |||||||
14878 | FQGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.87 | 4.98 | 1456 | |
14879 | FQJ/Aw | 0 | 0 | |||||||
14880 | FQNB | 400 | 23.2500 | 0 | ||||||
14881 | FQTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.86 | 5.00 | 4512 | |
14882 | FR | 200 | 26 1/8 | 26 | 26 1/8 | 26 | 26 | 26 3/8 | 300 | |
14883 | FRA | 40000 | 6 7/8 | 7 | 7 1/2 | 0 | ||||
14884 | FRAC | 300 | 11 7/8 | 12 1/8 | 12 3/8 | 11 3/4 | 11 7/8 | 12 3/8 | 27200 | |
14885 | FRAF | 200 | 31.2500 | 31.2500 | 33.0000 | 0 | ||||
14886 | FRAG | 500 | 8 3/8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 3500 | |
14887 | FRAI | 0 | 0 | |||||||
14888 | FRAIX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.87 | 0 | |
14889 | FRAL | 0 | 0 | |||||||
14890 | FRALX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
14891 | FRAX | 0 | 0 | |||||||
14892 | FRAXX | 0 | 0 | |||||||
14893 | FRBA | 0 | 0 | |||||||
14894 | FRBAX | 0 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 35.21 | 0 | |
14895 | FRBC | 0 | 0 | |||||||
14896 | FRBFX | 0 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | |
14897 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
14898 | FRBN | 0 | 0 | |||||||
14899 | FRBSX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 29.69 | 0 | |
14900 | FRC/B | 0 | 94 | 97 3/8 | 0 | |||||
14901 | FRC/C | 0 | 85 | 91 1/2 | 0 | |||||
14902 | FRCAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.36 | 0 | |
14903 | FRCC | 5000 | 24 7/8 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 32400 | |
14904 | FRCD | 0 | 0 | |||||||
14905 | FRCH | 2500 | 1.5625 | 1.3750 | 1.6250 | 0 | ||||
14906 | FRCIX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.71 | 0 | |
14907 | FRCM | 2000 | 1.0000 | 1.0000 | 1.0625 | 0 | ||||
14908 | FRCOX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 | |
14909 | FRCR | 1000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
14910 | FRCTX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.22 | 0 | |
14911 | FRCXX | 0 | 0.47 | 4.78 | 4.89 | 15445 | ||||
14912 | FRD | 1000 | 5 | 0 | ||||||
14913 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
14914 | FRDAX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.46 | 0 | |
14915 | FRDI | 0 | 0 | |||||||
14916 | FRDIX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
14917 | FRDM | 2000 | 17 1/2 | 18 | 18 1/4 | 17 | 17 | 17 1/2 | 62000 | |
14918 | FRDPX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 21.63 | 0 | |
14919 | FRDTX | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20.81 | 0 | |
14920 | FRE | 500 | 97 1/8 | 97 3/4 | 97 3/4 | 97 1/8 | 95 1/2 | 96 1/4 | 600 | |
14921 | FREA | 0 | 0 | |||||||
14922 | FREB | 0 | 0 | |||||||
14923 | FREC | 0 | 0 | |||||||
14924 | FRECC | 0 | 0 | |||||||
14925 | FRED | 500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 1300 | |
14926 | FREE | 0 | 0 | |||||||
14927 | FREEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.89 | 0 | |
14928 | FREF | 0 | 0 | |||||||
14929 | FREH | 0 | 0 | |||||||
14930 | FREI | 0 | 0 | |||||||
14931 | FREIX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
14932 | FREK | 0 | 0 | |||||||
14933 | FREL | 0 | 0 | |||||||
14934 | FREN | 0 | 0 | |||||||
14935 | FREO | 0 | 0 | |||||||
14936 | FREP | 0 | 0 | |||||||
14937 | FREQX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.66 | 0 | |
14938 | FRER | 0 | 0 | |||||||
14939 | FRES | 100 | 21 3/8 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 44400 | |
14940 | FREST | 0 | 0 | |||||||
14941 | FRESX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
14942 | FRET | 0 | 0 | |||||||
14943 | FRETX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.58 | 0 | |
14944 | FREU | 0 | 0 | |||||||
14945 | FREVS | 1000 | 21.8750 | 0 | ||||||
14946 | FREW | 0 | 0 | |||||||
14947 | FREX | 0 | 0 | |||||||
14948 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.95 | 5.09 | 2689 | |
14949 | FREY | 0 | 0 | |||||||
14950 | FREZ | 0 | 0 | |||||||
14951 | FREp | 200 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 5800 | |||
14952 | FREpA | 25000 | 25 1/4 | 0 | ||||||
14953 | FREpB | 100000 | 50 | 50 | 50 | 50 | 100000 | |||
14954 | FRF | 200 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
14955 | FRFIX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.74 | 0 | |
14956 | FRFLX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.05 | 0 | |
14957 | FRFTX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.03 | 0 | |
14958 | FRG | 400 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
14959 | FRGB | 800 | 6 1/2 | 6 | 7 | 0 | ||||
14960 | FRGLX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.00 | 0 | |
14961 | FRGO | 0 | 0 | |||||||
14962 | FRGOX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.63 | 0 | |
14963 | FRGR | 0 | 0 | |||||||
14964 | FRGRX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
14965 | FRGSX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 23.06 | 0 | |
14966 | FRGUX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
14967 | FRGVX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.49 | 0 | |
14968 | FRGXX | 0 | 0.46 | 4.72 | 4.83 | 3003 | ||||
14969 | FRHAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 | |
14970 | FRHIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.60 | 0 | |
14971 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
14972 | FRIBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.88 | 0 | |
14973 | FRINX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
14974 | FRIRF | 0 | 0 | |||||||
14975 | FRIS | 0 | 0 | |||||||
14976 | FRITX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.27 | 0 | |
14977 | FRIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.14 | 4.23 | 37 | |
14978 | FRJAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.72 | 0 | |
14979 | FRJN | 0 | 0 | |||||||
14980 | FRK | 100 | 31 5/8 | 31 3/4 | 31 3/4 | 31 5/8 | 400 | |||
14981 | FRKK | 0 | 0 | |||||||
14982 | FRKYX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.42 | 0 | |
14983 | FRL | 1000 | 3 7/16 | 0 | ||||||
14984 | FRLM | 0 | 0 | |||||||
14985 | FRLN | 800 | 13 | 13 3/4 | 14 1/4 | 12 3/8 | 12 1/4 | 13 | 31800 | |
14986 | FRLO | 27500 | 12.2500 | 0 | ||||||
14987 | FRLR | 0 | 0 | |||||||
14988 | FRLY | 0 | 0 | |||||||
14989 | FRM | 100 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/4 | 100 | |
14990 | FRMA | 0 | 0 | |||||||
14991 | FRMCX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 19.09 | 0 | |
14992 | FRME | 200 | 26 1/4 | 25 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 600 | |
14993 | FRMI | 0 | 0 | |||||||
14994 | FRML | 0 | 0 | |||||||
14995 | FRMLQ | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 2000 | |
14996 | FRMN | 0 | 0 | |||||||
14997 | FRMOX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 | |
14998 | FRMP | 0 | 0 | |||||||
14999 | FRMR | 0 | 0 | |||||||
15000 | FRMS | 0 | 0 | |||||||
15001 | FRMT | 0 | 0 | |||||||
15002 | FRMTX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.11 | 0 | |
15003 | FRMUX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
15004 | FRMX | 0 | 0 | |||||||
15005 | FRMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.13 | 5.29 | 3252 | |
15006 | FRMY | 100 | 65.0000 | 0 | ||||||
15007 | FRMZ | 0 | 0 | |||||||
15008 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
15009 | FRNC | 1000 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
15010 | FRNG | 0 | 0 | |||||||
15011 | FRNJX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.05 | 0 | |
15012 | FRNL | 0 | 0 | |||||||
15013 | FRNN | 0 | 0 | |||||||
15014 | FRNP | 0 | 0 | |||||||
15015 | FRNRX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.79 | 0 | |
15016 | FRNS | 1800 | 38.2500 | 37.2500 | 40.2500 | 0 | ||||
15017 | FRNT | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 153100 | |
15018 | FRNTW | 200 | 4 15/16 | 0 | ||||||
15019 | FRNXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.93 | 2.89 | 615 | |
15020 | FRNYX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.68 | 0 | |
15021 | FRNZ | 0 | 0 | |||||||
15022 | FRO | 200 | 27 1/8 | 27 7/8 | 27 7/8 | 27 | 27 | 27 3/8 | 900 | |
15023 | FROA | 0 | 0 | |||||||
15024 | FROB | 0 | 0 | |||||||
15025 | FROC | 0 | 0 | |||||||
15026 | FROI | 0 | 0 | |||||||
15027 | FROK | 0 | 0 | |||||||
15028 | FROL | 0 | 0 | |||||||
15029 | FROM | 0 | 0 | |||||||
15030 | FRONN | 100 | 76.0000 | 0 | ||||||
15031 | FRONP | 100 | 62.2500 | 62.2500 | 65.0000 | 0 | ||||
15032 | FROP | 0 | 0 | |||||||
15033 | FRORX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.99 | 0 | |
15034 | FROT | 0 | 0 | |||||||
15035 | FROTX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.66 | 0 | |
15036 | FROUF | 0 | 0 | |||||||
15037 | FROV | 0 | 0 | |||||||
15038 | FRP | 100 | 18 1/2 | 18 3/8 | 18 1/2 | 18 3/8 | 18 1/4 | 18 5/8 | 200 | |
15039 | FRPA | 0 | 0 | |||||||
15040 | FRPAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.78 | 0 | |
15041 | FRPC | 200 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
15042 | FRPI | 0 | 0 | |||||||
15043 | FRPP | 5000 | 20 7/8 | 21 | 21 | 20 3/4 | 20 1/2 | 22 | 22000 | |
15044 | FRPTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.46 | 0 | |
15045 | FRPY | 0 | 0 | |||||||
15046 | FRRF | 200 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2400 | 200 | |
15047 | FRRSX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.21 | 0 | |
15048 | FRS | 100 | 14 5/8 | 12 7/8 | 14 | 0 | ||||
15049 | FRSE | 0 | 0 | |||||||
15050 | FRSGX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 21.42 | 0 | |
15051 | FRSH | 200 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 3500 | |
15052 | FRSIX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.51 | 0 | |
15053 | FRSPX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | |
15054 | FRST | 5000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
15055 | FRSTX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.73 | 0 | |
15056 | FRSU | 0 | 0 | |||||||
15057 | FRSW | 0 | 0 | |||||||
15058 | FRSWX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
15059 | FRSXX | 0 | 0.32 | 5.04 | 5.18 | 2651 | ||||
15060 | FRT | 1000 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 22 7/8 | 23 1/4 | 1400 | |
15061 | FRTAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.93 | 0 | |
15062 | FRTE | 500 | 41 1/4 | 42 1/4 | 42 3/8 | 40 3/4 | 41 | 41 1/4 | 203600 | |
15063 | FRTG | 2700 | 7 1/2 | 4330800 | ||||||
15064 | FRTI | 0 | 0 | |||||||
15065 | FRTIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.10 | 0 | |
15066 | FRTP | 0 | 0 | |||||||
15067 | FRTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.17 | 5.31 | 54842 | |
15068 | FRTZ | 200 | 16 5/16 | 15 7/8 | 17 | 15 5/8 | 16 1/4 | 16 3/4 | 289100 | |
15069 | FRUGX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.81 | 0 | |
15070 | FRUSX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.97 | 0 | |
15071 | FRUTX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.02 | 0 | |
15072 | FRUXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.03 | 5.16 | 618 | |
15073 | FRVAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.11 | 0 | |
15074 | FRVLX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.95 | 0 | |
15075 | FRVXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.85 | 4.96 | 262 | |
15076 | FRW | 800 | 21 1/4 | 0 | ||||||
15077 | FRWp | 4000 | 27 | 25 1/2 | 26 | 0 | ||||
15078 | FRX | 3600 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 | 39 1/2 | 5000 | |
15079 | FRXA | 0 | 0 | |||||||
15080 | FRXE | 0 | 0 | |||||||
15081 | FRXF | 0 | 0 | |||||||
15082 | FRXH | 0 | 0 | |||||||
15083 | FRXL | 0 | 0 | |||||||
15084 | FRXM | 0 | 0 | |||||||
15085 | FRXN | 0 | 0 | |||||||
15086 | FRXO | 0 | 0 | |||||||
15087 | FRXS | 0 | 0 | |||||||
15088 | FRXW | 0 | 0 | |||||||
15089 | FRXXX | 0 | 0.44 | 2.82 | 2.86 | 2789 | ||||
15090 | FRpA | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
15091 | FSA | 400 | 28 3/8 | 28 | 28 5/8 | 0 | ||||
15092 | FSAC | 0 | 0 | |||||||
15093 | FSACF | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/4 | 10300 | |
15094 | FSAGX | 0 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 28.56 | 0 | |
15095 | FSAIX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.40 | 0 | |
15096 | FSAK | 0 | 0 | |||||||
15097 | FSAL | 0 | 0 | |||||||
15098 | FSAR | 0 | 0 | |||||||
15099 | FSAT | 1000 | 4.7500 | 4.6250 | 4.7500 | 4.6250 | 4.6250 | 4.7500 | 11200 | |
15100 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15101 | FSATW | 10000 | 0.9375 | 0.8750 | 1.1250 | 0.8750 | 0.9375 | 1.1250 | 40500 | |
15102 | FSAU | 0 | 0 | |||||||
15103 | FSAUF | 300 | 10 1/2 | 10 3/4 | 10 3/4 | 9 7/8 | 10 | 11 | 6900 | |
15104 | FSAVX | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 24.94 | 0 | |
15105 | FSAW | 0 | 0 | |||||||
15106 | FSAWF | 900 | 3 3/4 | 3 1/2 | 4 3/4 | 0 | ||||
15107 | FSAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.30 | 3.29 | 819 | |
15108 | FSAZ | 0 | 0 | |||||||
15109 | FSAZF | 1700 | 1 3/64 | 1 | 1 1/2 | 0 | ||||
15110 | FSB | 0 | 0 | |||||||
15111 | FSBA | 0 | 0 | |||||||
15112 | FSBB | 0 | 0 | |||||||
15113 | FSBBX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
15114 | FSBC | 1500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
15115 | FSBCX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
15116 | FSBF | 0 | 0 | |||||||
15117 | FSBFX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.97 | 0 | |
15118 | FSBI | 100 | 19 | 20 | 20 | 19 | 18 3/4 | 20 | 500 | |
15119 | FSBN | 0 | 0 | |||||||
15120 | FSBS | 600 | 19 3/4 | 19 1/4 | 20 | 0 | ||||
15121 | FSBT | 200 | 25 | 22 | 25 | 0 | ||||
15122 | FSBU | 100 | 17.6100 | 0 | ||||||
15123 | FSCAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
15124 | FSCGX | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 26.69 | 0 | |
15125 | FSCHX | 0 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 45.25 | 0 | |
15126 | FSCI | 40 | 103.0000 | 102.0000 | 103.0000 | 101.7500 | 100.0000 | 103.0000 | 1140 | |
15127 | FSCMX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
15128 | FSCN | 0 | 0 | |||||||
15129 | FSCNY | 500 | 9 3/8 | 9 3/8 | 9 9/16 | 9 19/64 | 9 3/8 | 9 9/16 | 25100 | |
15130 | FSCO | 300 | 29 5/8 | 29 7/8 | 29 7/8 | 29 3/8 | 29 3/8 | 29 5/8 | 120400 | |
15131 | FSCPX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.20 | 0 | |
15132 | FSCR | 500 | 28 | 27 1/2 | 29 | 0 | ||||
15133 | FSCS | 0 | 0 | |||||||
15134 | FSCSX | 0 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 40.49 | 0 | |
15135 | FSCX | 400 | 9 5/8 | 9 7/8 | 10 1/8 | 9 1/2 | 9 5/8 | 9 7/8 | 98100 | |
15136 | FSCXU | 0 | 0 | |||||||
15137 | FSDAX | 0 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 30.19 | 0 | |
15138 | FSDCX | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 21.71 | 0 | |
15139 | FSDK | 0 | 0 | |||||||
15140 | FSDPX | 0 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 28.55 | 0 | |
15141 | FSEA | 0 | 0 | |||||||
15142 | FSEAX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 15.36 | 0 | |
15143 | FSEI | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2000 | |||
15144 | FSEIX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
15145 | FSELX | 0 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 32.67 | 0 | |
15146 | FSEN | 0 | 0 | |||||||
15147 | FSENX | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 23.70 | 0 | |
15148 | FSEQX | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | |
15149 | FSESX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.70 | 0 | |
15150 | FSEVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
15151 | FSFC | 600 | 10 1/4 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 5600 | |
15152 | FSFI | 600 | 13 1/2 | 13 1/2 | 13 3/4 | 0 | ||||
15153 | FSFLX | 0 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | |
15154 | FSFS | 0 | 0 | |||||||
15155 | FSFSX | 0 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | |
15156 | FSFT | 2000 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 10300 | |
15157 | FSFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.14 | 3.13 | 3501 | |
15158 | FSGIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
15159 | FSGSX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.14 | 0 | |
15160 | FSGVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
15161 | FSGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.59 | 4.71 | 543 | |
15162 | FSH | 2900 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 1/8 | 43 5/8 | 2900 | |
15163 | FSHBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
15164 | FSHC | 0 | 0 | |||||||
15165 | FSHCX | 0 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 27.72 | 0 | |
15166 | FSHIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
15167 | FSHJ | 0 | 0 | |||||||
15168 | FSHOX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 22.15 | 0 | |
15169 | FSHSX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
15170 | FSHT | 0 | 0 | |||||||
15171 | FSHWX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
15172 | FSHZ | 0 | 0 | |||||||
15173 | FSI | 100 | 50 1/8 | 50 1/4 | 50 1/4 | 50 1/8 | 50 | 50 3/8 | 400 | |
15174 | FSIAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.76 | 0 | |
15175 | FSIB | 0 | 0 | |||||||
15176 | FSIBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15177 | FSID | 0 | 0 | |||||||
15178 | FSIEX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.61 | 0 | |
15179 | FSIG | 0 | 0 | |||||||
15180 | FSIGX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
15181 | FSII | 400 | 10 7/8 | 10 3/4 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 116400 | |
15182 | FSIL | 0 | 0 | |||||||
15183 | FSIMX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
15184 | FSINX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
15185 | FSIR | 0 | 0 | |||||||
15186 | FSIS | 0 | 0 | |||||||
15187 | FSISX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
15188 | FSIXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.06 | 5.20 | 12042 | |
15189 | FSJXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.19 | 3.21 | 4996 | |
15190 | FSKIX | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | |
15191 | FSL | 3000 | 1 11/32 | 0 | ||||||
15192 | FSLA | 800 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 800 | |
15193 | FSLB | 500 | 15.7500 | 14.0000 | 15.7500 | 0 | ||||
15194 | FSLBX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 21.56 | 0 | |
15195 | FSLEX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 14.02 | 0 | |
15196 | FSLF | 4000 | 1.5625 | 1.4375 | 1.6250 | 1.4375 | 1.4375 | 1.7500 | 9600 | |
15197 | FSLN | 100 | 0.0937 | 0.2500 | 0.2500 | 0.0937 | 0.0937 | 0.2500 | 10100 | |
15198 | FSLO | 200 | 38.0000 | 0 | ||||||
15199 | FSLSX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.39 | 0 | |
15200 | FSM | 100 | 15 | 0 | ||||||
15201 | FSMAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.28 | 0 | |
15202 | FSMCX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 | |
15203 | FSMEP | 9000 | 0.1300 | 0.1000 | 0.1500 | 0.0900 | 3317600 | |||
15204 | FSMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15205 | FSMKX | 0 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | |
15206 | FSMO | 0 | 0 | |||||||
15207 | FSMPV | 30000 | 0.2600 | 0 | ||||||
15208 | FSMXX | 0 | 0 | |||||||
15209 | FSN | 400 | 5 | 0 | ||||||
15210 | FSNGX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.69 | 0 | |
15211 | FSNJ | 2000 | 16 3/4 | 15 3/4 | 16 3/4 | 0 | ||||
15212 | FSNM | 900 | 14 | 13 1/2 | 14 1/2 | 13 1/2 | 14 | 14 1/2 | 6200 | |
15213 | FSNMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
15214 | FSNXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.10 | 3.11 | 7136 | |
15215 | FSNYX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
15216 | FSOL | 0 | 0 | |||||||
15217 | FSOLF | 1800 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 35400 | |
15218 | FSON | 400 | 8 1/4 | 8 | 8 1/4 | 7 5/8 | 7 3/4 | 8 1/4 | 24000 | |
15219 | FSOTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 | |
15220 | FSPBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.47 | 0 | |
15221 | FSPCX | 0 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 30.47 | 0 | |
15222 | FSPFX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.98 | 0 | |
15223 | FSPG | 100 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
15224 | FSPHX | 0 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 107.64 | 0 | |
15225 | FSPO | 0 | 0 | |||||||
15226 | FSPOQ | 0 | 0 | |||||||
15227 | FSPTX | 0 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 54.61 | 0 | |
15228 | FSPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.23 | 3.20 | 13593 | |
15229 | FSQBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.13 | 0 | |
15230 | FSQGX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.86 | 0 | |
15231 | FSR | 500 | 49 | 49 1/8 | 49 1/8 | 49 | 48 7/8 | 49 1/4 | 900 | |
15232 | FSRB | 0 | 0 | |||||||
15233 | FSRBX | 0 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 28.93 | 0 | |
15234 | FSRC | 0 | 0 | |||||||
15235 | FSRFX | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 22.46 | 0 | |
15236 | FSRI | 0 | 0 | |||||||
15237 | FSRN | 0 | 0 | |||||||
15238 | FSRP | 0 | 0 | |||||||
15239 | FSRPX | 0 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 34.72 | 0 | |
15240 | FSRPZ | 300 | 51 1/2 | 51 1/8 | 54 | 0 | ||||
15241 | FSRS | 0 | 0 | |||||||
15242 | FSRT | 0 | 0 | |||||||
15243 | FSRV | 0 | 0 | |||||||
15244 | FSRVF | 500 | 3 11/16 | 3 11/16 | 4 | 0 | ||||
15245 | FSS | 1000 | 22 5/8 | 25 3/8 | 25 7/8 | 0 | ||||
15246 | FSSB | 500 | 10 | 9 1/2 | 10 1/2 | 0 | ||||
15247 | FSSC | 0 | 0 | |||||||
15248 | FSSD | 0 | 0 | |||||||
15249 | FSSG | 0 | 0 | |||||||
15250 | FSSI | 0 | 0 | |||||||
15251 | FSSS | 0 | 0 | |||||||
15252 | FSST | 500 | 46.1250 | 0 | ||||||
15253 | FSSX | 0 | 0 | |||||||
15254 | FSTBX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 20.04 | 0 | |
15255 | FSTCX | 0 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 43.61 | 0 | |
15256 | FSTEX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
15257 | FSTFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
15258 | FSTGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
15259 | FSTH | 400 | 13 | 13 1/16 | 13 1/16 | 13 | 12 1/4 | 13 1/4 | 1900 | |
15260 | FSTIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
15261 | FSTKX | 0 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | |
15262 | FSTM | 0 | 0 | |||||||
15263 | FSTMQ | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 500 | |
15264 | FSTR | 0 | 0 | |||||||
15265 | FSTRA | 600 | 3 5/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 17300 | |
15266 | FSTUX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
15267 | FSTXX | 0 | 0 | |||||||
15268 | FSUB | 0 | 0 | |||||||
15269 | FSUPY | 0 | 0 | |||||||
15270 | FSURY | 0 | 0 | |||||||
15271 | FSUTX | 0 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 43.70 | 0 | |
15272 | FSUXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.88 | 5.00 | 5644 | |
15273 | FSV | 0 | 0 | |||||||
15274 | FSVB | 500 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 8800 | |
15275 | FSVC | 0 | 0 | |||||||
15276 | FSVF | 3500 | 11.7500 | 0 | ||||||
15277 | FSVLX | 0 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 40.24 | 0 | |
15278 | FSVP | 2500 | 2 1/64 | 2 1/64 | 2 1/64 | 2 1/64 | 2 | 2 1/16 | 2500 | |
15279 | FT | 500 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
15280 | FTAB | 3000 | 5.2500 | 5.5000 | 6.5000 | 0 | ||||
15281 | FTAGX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
15282 | FTAR | 0 | 0 | |||||||
15283 | FTASX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
15284 | FTAT | 0 | 0 | |||||||
15285 | FTATP | 0 | 0 | |||||||
15286 | FTAZX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 | |
15287 | FTBBX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
15288 | FTBDX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
15289 | FTBIX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
15290 | FTBRX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.77 | 0 | |
15291 | FTBSX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
15292 | FTC | 1000 | 3/8 | 0 | ||||||
15293 | FTCG | 500 | 18 1/2 | 18 | 18 3/4 | 0 | ||||
15294 | FTCHX | 0 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | |
15295 | FTCI | 0 | 0 | |||||||
15296 | FTCN | 2500 | 0.8750 | 0.7500 | 1.5000 | 0 | ||||
15297 | FTCR | 2000 | 0.5000 | 0 | ||||||
15298 | FTCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.43 | 3.39 | 19728 | |
15299 | FTD | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 400 | |||
15300 | FTDXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.69 | 4.82 | 15775 | |
15301 | FTEC | 900 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 3400 | |
15302 | FTEK | 0 | 0 | |||||||
15303 | FTEKF | 200 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/8 | 5700 | |
15304 | FTEL | 500 | 1.7812 | 1.7812 | 1.9687 | 1.7812 | 1.7812 | 1.9687 | 19800 | |
15305 | FTEN | 1500 | 35 7/16 | 35 1/64 | 35 5/8 | 35 | 35 3/8 | 35 1/2 | 361700 | |
15306 | FTET | 500 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 11/16 | 9500 | |
15307 | FTEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17 | 3.17 | 36738 | |
15308 | FTF | 500 | 14 1/4 | 0 | ||||||
15309 | FTFC | 1200 | 23 3/8 | 22 3/4 | 23 3/8 | 22 3/4 | 22 3/4 | 23 1/2 | 1500 | |
15310 | FTFIX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.64 | 0 | |
15311 | FTFMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
15312 | FTFN | 3000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 3000 | |
15313 | FTFR | 3000 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.4375 | 3.6250 | 10000 | |
15314 | FTFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.16 | 3.14 | 8213 | |
15315 | FTG/U | 600 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 10000 | |||
15316 | FTG/WS | 1500 | 7/8 | 0 | ||||||
15317 | FTGAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
15318 | FTGFX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
15319 | FTGIX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
15320 | FTGU | 1600 | 4.6250 | 0 | ||||||
15321 | FTHC | 30000 | 0.5800 | 0.6250 | 1.0000 | 0 | ||||
15322 | FTHI | 1100 | 46.0000 | 0 | ||||||
15323 | FTHR | 200 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 200 | |
15324 | FTHRX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15325 | FTHYX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.18 | 0 | |
15326 | FTI | 0 | 4057.20 | 4060.40 | 4060.40 | 4055.90 | 0 | |||
15327 | FTIBX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
15328 | FTIC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 | 11000 | |
15329 | FTIFF | 0 | 0 | |||||||
15330 | FTIFX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
15331 | FTIG | 400 | 10.3750 | 0 | ||||||
15332 | FTIIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.09 | 0 | |
15333 | FTINX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
15334 | FTITX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 18.07 | 0 | |
15335 | FTIX | 0 | 0 | |||||||
15336 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15337 | FTL | 500 | 34 1/8 | 31 7/8 | 34 1/8 | 31 3/4 | 33 7/8 | 34 1/4 | 6800 | |
15338 | FTLA | 0 | 0 | |||||||
15339 | FTLAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.43 | 0 | |
15340 | FTLD | 0 | 0 | |||||||
15341 | FTLI | 0 | 0 | |||||||
15342 | FTLR | 0 | 0 | |||||||
15343 | FTLS | 0 | 0 | |||||||
15344 | FTMIX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.29 | 0 | |
15345 | FTMNX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
15346 | FTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.88 | 2.89 | 1606 | |
15347 | FTNB | 100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 7/16 | 12 1/2 | 12 3/4 | 56200 | |
15348 | FTNCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
15349 | FTNLX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
15350 | FTNTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.46 | 0 | |
15351 | FTNYX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 | |
15352 | FTOIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.65 | 0 | |
15353 | FTORX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.66 | 0 | |
15354 | FTOXX | 0 | 0 | |||||||
15355 | FTPAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.67 | 0 | |
15356 | FTPC | 0 | 0 | |||||||
15357 | FTPS | 600 | 6 1/8 | 6 1/4 | 6 1/2 | 6 1/16 | 6 1/16 | 6 1/4 | 233800 | |
15358 | FTPXX | 0 | 0 | |||||||
15359 | FTR | 1400 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 41 1/4 | 1400 | |
15360 | FTRA | 0 | 0 | |||||||
15361 | FTRBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15362 | FTRC | 0 | 0 | |||||||
15363 | FTRDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
15364 | FTREX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
15365 | FTRFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15366 | FTRI | 0 | 0 | |||||||
15367 | FTRLX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
15368 | FTRN | 3000 | 4 | 4 | 4 3/4 | 0 | ||||
15369 | FTRNX | 0 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | |
15370 | FTRO | 0 | 0 | |||||||
15371 | FTRX | 0 | 0 | |||||||
15372 | FTRXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.70 | 4.69 | 2209 | |
15373 | FTS | 19800 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 5/8 | 20300 | |
15374 | FTSB | 500 | 13 1/4 | 13 1/4 | 13 3/4 | 0 | ||||
15375 | FTSP | 1000 | 8 3/8 | 8 9/16 | 8 5/8 | 8 3/8 | 8 3/8 | 8 1/2 | 48200 | |
15376 | FTSSX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
15377 | FTSw | 0 | 20 1/4 | 20 3/4 | 0 | |||||
15378 | FTTA | 2000 | 0.7125 | 0.5000 | 0.7500 | 0 | ||||
15379 | FTTB | 0 | 0 | |||||||
15380 | FTTMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.46 | 0 | |
15381 | FTTR | 1000 | 0.0100 | 0.0100 | 0.0275 | 0 | ||||
15382 | FTU | 500 | 70 | 70 1/8 | 70 1/8 | 69 7/8 | 69 1/2 | 69 7/8 | 3600 | |
15383 | FTUA | 0 | 0 | |||||||
15384 | FTUB | 0 | 0 | |||||||
15385 | FTUC | 0 | 0 | |||||||
15386 | FTUD | 0 | 0 | |||||||
15387 | FTUE | 0 | 0 | |||||||
15388 | FTUF | 0 | 0 | |||||||
15389 | FTUG | 0 | 0 | |||||||
15390 | FTUH | 0 | 0 | |||||||
15391 | FTUI | 0 | 0 | |||||||
15392 | FTUK | 0 | 0 | |||||||
15393 | FTUL | 0 | 0 | |||||||
15394 | FTUM | 0 | 0 | |||||||
15395 | FTUN | 0 | 0 | |||||||
15396 | FTUO | 0 | 0 | |||||||
15397 | FTUP | 0 | 0 | |||||||
15398 | FTUR | 0 | 0 | |||||||
15399 | FTUS | 0 | 0 | |||||||
15400 | FTUT | 0 | 0 | |||||||
15401 | FTUU | 0 | 0 | |||||||
15402 | FTUV | 0 | 0 | |||||||
15403 | FTUW | 0 | 0 | |||||||
15404 | FTUX | 0 | 0 | |||||||
15405 | FTUpB | 100 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 100 | |||
15406 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15407 | FTUpE | 0 | 0 | |||||||
15408 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15409 | FTVAX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
15410 | FTX | 100 | 32 1/4 | 32 1/8 | 32 5/8 | 0 | ||||
15411 | FTX.V | 0 | 0 | |||||||
15412 | FTXA | 0 | 0 | |||||||
15413 | FTXI | 0 | 0 | |||||||
15414 | FTXL | 0 | 0 | |||||||
15415 | FTXM | 0 | 0 | |||||||
15416 | FTXO | 0 | 0 | |||||||
15417 | FTXP | 0 | 0 | |||||||
15418 | FTXR | 0 | 0 | |||||||
15419 | FTXTX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.03 | 0 | |
15420 | FTXXX | 0 | 0 | |||||||
15421 | FUBC | 1700 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 44800 | |
15422 | FUBI | 0 | 0 | |||||||
15423 | FUBK | 100 | 24.5000 | 0 | ||||||
15424 | FUEL | 0 | 0 | |||||||
15425 | FUGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.47 | 4.77 | 784 | |
15426 | FUIAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.43 | 0 | |
15427 | FUIN | 0 | 0 | |||||||
15428 | FUJH | 0 | 0 | |||||||
15429 | FUJHY | 0 | 0 | |||||||
15430 | FUJI | 0 | 0 | |||||||
15431 | FUJIF | 0 | 0 | |||||||
15432 | FUJIY | 200 | 30 1/8 | 29 7/8 | 30 1/8 | 29 7/8 | 29 7/8 | 30 1/8 | 47800 | |
15433 | FUJP | 0 | 0 | |||||||
15434 | FUJPY | 0 | 0 | |||||||
15435 | FUL | 0 | 0 | |||||||
15436 | FULC | 0 | 0 | |||||||
15437 | FULCF | 100 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 | 10 1/2 | 55500 | |
15438 | FULL | 1000 | 41 1/2 | 42 | 42 | 41 1/2 | 41 1/2 | 42 | 15900 | |
15439 | FULT | 5000 | 20 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 13900 | |
15440 | FUN | 300 | 34 3/4 | 35 | 35 | 34 3/4 | 34 5/8 | 35 1/8 | 500 | |
15441 | FUNB | 0 | 0 | |||||||
15442 | FUNC | 1300 | 14 3/4 | 14 1/2 | 15 1/2 | 0 | ||||
15443 | FUND | 3500 | 4 21/64 | 4 1/4 | 4 3/8 | 4 1/4 | 4 5/16 | 4 7/16 | 78500 | |
15444 | FUNL | 0 | 0 | |||||||
15445 | FUNN | 2500 | 3 | 0 | ||||||
15446 | FUNS | 0 | 0 | |||||||
15447 | FUNT | 0 | 0 | |||||||
15448 | FUNTU | 3000 | 1 1/16 | 31/32 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 13200 | |
15449 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15450 | FUNU | 0 | 0 | |||||||
15451 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15452 | FUNW | 0 | 0 | |||||||
15453 | FUNXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 2.12 | 2.11 | 47 | |
15454 | FUPT | 1600 | 0.6250 | 0.1562 | 0.6250 | 0 | ||||
15455 | FUR | 100 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 100 | |
15456 | FURA | 0 | 0 | |||||||
15457 | FURAQ | 0 | 0 | |||||||
15458 | FURL | 0 | 0 | |||||||
15459 | FURRW | 1600 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0500 | 1600 | |
15460 | FURS | 0 | 0 | |||||||
15461 | FURT | 0 | 0 | |||||||
15462 | FUS | 400 | 58 3/4 | 59 3/8 | 59 3/8 | 58 3/4 | 58 1/8 | 58 1/2 | 900 | |
15463 | FUSA | 5000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 27600 | |
15464 | FUSAW | 2500 | 2 1/2 | 2 1/8 | 2 3/4 | 2 1/8 | 2 1/2 | 2 3/4 | 40400 | |
15465 | FUSBX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
15466 | FUSC | 100 | 11 3/4 | 11 3/4 | 13 | 0 | ||||
15467 | FUSCX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
15468 | FUSE | 100 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 3/4 | 13 7/8 | 35100 | |
15469 | FUSEX | 0 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | |
15470 | FUSG | 0 | 0 | |||||||
15471 | FUSGX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.15 | 0 | |
15472 | FUSH | 0 | 0 | |||||||
15473 | FUSIX | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0 | |
15474 | FUSK | 0 | 0 | |||||||
15475 | FUSMX | 0 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | |
15476 | FUSN | 200 | 17 5/8 | 17 | 18 | 17 | 17 1/2 | 18 | 30000 | |
15477 | FUSR | 0 | 0 | |||||||
15478 | FUSS | 0 | 0 | |||||||
15479 | FUSU | 0 | 0 | |||||||
15480 | FUSX | 0 | 0 | |||||||
15481 | FUSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.45 | 4.55 | 5666 | |
15482 | FUSp | 188300 | 50 7/8 | 0 | ||||||
15483 | FUSpR | 0 | 0 | |||||||
15484 | FUTR | 2800 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 7/32 | 7600 | |
15485 | FVAAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 | |
15486 | FVAL | 1500 | 7.3750 | 7.2500 | 7.7500 | 0 | ||||
15487 | FVATX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.02 | 0 | |
15488 | FVB | 300 | 45 5/8 | 44 7/8 | 45 3/8 | 0 | ||||
15489 | FVBA | 0 | 0 | |||||||
15490 | FVBI | 0 | 0 | |||||||
15491 | FVBIM | 300 | 64.5000 | 0 | ||||||
15492 | FVBK | 0 | 0 | |||||||
15493 | FVBL | 0 | 0 | |||||||
15494 | FVBT | 0 | 0 | |||||||
15495 | FVCO | 0 | 0 | |||||||
15496 | FVH | 300 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
15497 | FVNB | 100 | 22 3/4 | 23 | 24 3/8 | 0 | ||||
15498 | FVRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.75 | 4.87 | 2484 | |
15499 | FVS | 0 | 62.36 | 0 | ||||||
15500 | FVSB | 0 | 0 | |||||||
15501 | FVTR | 600 | 6.6250 | 0 | ||||||
15502 | FVX | 0 | 62.99 | 62.62 | 62.99 | 62.62 | 0 | |||
15503 | FW | 0 | 0 | |||||||
15504 | FWAS | 1070 | 16.3552 | 0 | ||||||
15505 | FWAT | 1500 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
15506 | FWBB | 1000 | 2.2500 | 2.5000 | 4.2500 | 0 | ||||
15507 | FWBI | 9500 | 26 1/16 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 58200 | |
15508 | FWC | 200 | 42 3/4 | 42 7/8 | 42 7/8 | 42 3/4 | 42 3/8 | 42 7/8 | 2000 | |
15509 | FWCB | 0 | 0 | |||||||
15510 | FWCC | 500 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 500 | |||
15511 | FWCE | 0 | 0 | |||||||
15512 | FWCH | 0 | 0 | |||||||
15513 | FWCI | 0 | 0 | |||||||
15514 | FWCL | 0 | 0 | |||||||
15515 | FWCN | 0 | 0 | |||||||
15516 | FWCR | 0 | 0 | |||||||
15517 | FWCS | 0 | 0 | |||||||
15518 | FWCT | 0 | 0 | |||||||
15519 | FWEH | 2000 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.5000 | 2000 | |
15520 | FWGBX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | |
15521 | FWGCX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | |
15522 | FWGGX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 22.94 | 0 | |
15523 | FWGHX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | |
15524 | FWGO | 1000 | 0.5312 | 0.5625 | 0.5937 | 0.5312 | 0.5312 | 0.5625 | 136400 | |
15525 | FWIAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.17 | 0 | |
15526 | FWLEX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 | |
15527 | FWNC | 7000 | 32 1/2 | 33 | 33 | 32 1/2 | 32 1/2 | 33 1/4 | 22700 | |
15528 | FWR | 0 | 0 | |||||||
15529 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15530 | FWSB | 0 | 0 | |||||||
15531 | FWSH | 800 | 20 1/2 | 0 | ||||||
15532 | FWSHP | 300 | 27 | 0 | ||||||
15533 | FWST | 1000 | 4.5000 | 4.5000 | 5.2500 | 0 | ||||
15534 | FWT | 0 | 0 | |||||||
15535 | FWUEX | 0 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0 | |
15536 | FWV | 0 | 21 3/8 | 22 1/4 | 0 | |||||
15537 | FWWB | 300 | 17 3/16 | 17 1/8 | 17 3/8 | 17 | 17 | 17 3/8 | 18000 | |
15538 | FWWFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
15539 | FWWGX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
15540 | FXB | 0 | 0 | |||||||
15541 | FXBA | 0 | 0 | |||||||
15542 | FXBD | 0 | 0 | |||||||
15543 | FXBH | 0 | 0 | |||||||
15544 | FXBO | 0 | 0 | |||||||
15545 | FXBT | 0 | 0 | |||||||
15546 | FXBY | 0 | 0 | |||||||
15547 | FXC | 0 | 0 | |||||||
15548 | FXCM | 1000 | 0.1250 | 0.1250 | 0.1900 | 0 | ||||
15549 | FXCTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 | |
15550 | FXCXX | 0 | 0 | |||||||
15551 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15552 | FXHC | 0 | 0 | |||||||
15553 | FXINX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 | |
15554 | FXMYF | 10000 | 3.3000 | 0 | ||||||
15555 | FXN | 500 | 36 | 36 | 36 1/4 | 36 | 1600 | |||
15556 | FXNC | 200 | 21.0000 | 21.0000 | 22.7500 | 0 | ||||
15557 | FXNCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
15558 | FYII | 600 | 22 | 20 3/4 | 22 | 20 3/4 | 20 3/4 | 22 | 1300 | |
15559 | FYNI | 7000 | 1.1000 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.1100 | 49000 | |
15560 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15561 | FZNV | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 5000 | |||
15562 | Fp | 200 | 104 1/2 | 103 1/8 | 104 1/8 | 0 | ||||
15563 | FpB | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 300 | |||
15564 | FpBw | 0 | 0 | |||||||
15565 | FpT | 1200 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 4900 | |||
15566 | G | 500 | 74 1/2 | 74 5/8 | 74 5/8 | 74 1/2 | 74 | 74 3/8 | 1100 | |
15567 | G.A | 0 | 0 | |||||||
15568 | G.ADO | 0 | 0 | |||||||
15569 | G.ADS | 0 | 0 | |||||||
15570 | G.AEG | 0 | 0 | |||||||
15571 | G.AFI | 0 | 0 | |||||||
15572 | G.AGG | 0 | 0 | |||||||
15573 | G.ALL | 0 | 0 | |||||||
15574 | G.ALT | 0 | 0 | |||||||
15575 | G.ALV | 0 | 0 | |||||||
15576 | G.AMB | 0 | 0 | |||||||
15577 | G.AMV | 0 | 0 | |||||||
15578 | G.ASK | 0 | 0 | |||||||
15579 | G.AUD | 0 | 0 | |||||||
15580 | G.B | 0 | 0 | |||||||
15581 | G.BAS | 0 | 0 | |||||||
15582 | G.BAY | 0 | 0 | |||||||
15583 | G.BBA | 0 | 0 | |||||||
15584 | G.BBC | 0 | 0 | |||||||
15585 | G.BEN | 0 | 0 | |||||||
15586 | G.BHF | 0 | 0 | |||||||
15587 | G.BHW | 0 | 0 | |||||||
15588 | G.BIL | 0 | 0 | |||||||
15589 | G.BIO | 0 | 0 | |||||||
15590 | G.BMW | 0 | 0 | |||||||
15591 | G.BOE | 0 | 0 | |||||||
15592 | G.BOH | 0 | 0 | |||||||
15593 | G.BOS | 0 | 0 | |||||||
15594 | G.BRI | 0 | 0 | |||||||
15595 | G.BRN | 0 | 0 | |||||||
15596 | G.BRT | 0 | 0 | |||||||
15597 | G.BUR | 0 | 0 | |||||||
15598 | G.BUS | 0 | 0 | |||||||
15599 | G.BVM | 0 | 0 | |||||||
15600 | G.BVU | 0 | 0 | |||||||
15601 | G.BWK | 0 | 0 | |||||||
15602 | G.BWU | 0 | 0 | |||||||
15603 | G.CBK | 0 | 0 | |||||||
15604 | G.CGU | 0 | 0 | |||||||
15605 | G.CMP | 0 | 0 | |||||||
15606 | G.DAI | 0 | 0 | |||||||
15607 | G.DBC | 0 | 0 | |||||||
15608 | G.DBK | 0 | 0 | |||||||
15609 | G.DBU | 0 | 0 | |||||||
15610 | G.DEM | 0 | 0 | |||||||
15611 | G.DGB | 0 | 0 | |||||||
15612 | G.DGS | 0 | 0 | |||||||
15613 | G.DHB | 0 | 0 | |||||||
15614 | G.DHG | 0 | 0 | |||||||
15615 | G.DHL | 0 | 0 | |||||||
15616 | G.DID | 0 | 0 | |||||||
15617 | G.DOR | 0 | 0 | |||||||
15618 | G.DOU | 0 | 0 | |||||||
15619 | G.DPF | 0 | 0 | |||||||
15620 | G.DRS | 0 | 0 | |||||||
15621 | G.DSB | 0 | 0 | |||||||
15622 | G.DTL | 0 | 0 | |||||||
15623 | G.DWG | 0 | 0 | |||||||
15624 | G.DYK | 0 | 0 | |||||||
15625 | G.DYW | 0 | 0 | |||||||
15626 | G.ECM | 0 | 0 | |||||||
15627 | G.END | 0 | 0 | |||||||
15628 | G.ESO | 0 | 0 | |||||||
15629 | G.FKR | 0 | 0 | |||||||
15630 | G.FOR | 0 | 0 | |||||||
15631 | G.FPT | 0 | 0 | |||||||
15632 | G.FRE | 0 | 0 | |||||||
15633 | G.GEH | 0 | 0 | |||||||
15634 | G.GRD | 0 | 0 | |||||||
15635 | G.HBD | 0 | 0 | |||||||
15636 | G.HBH | 0 | 0 | |||||||
15637 | G.HEI | 0 | 0 | |||||||
15638 | G.HEN | 0 | 0 | |||||||
15639 | G.HFA | 0 | 0 | |||||||
15640 | G.HMP | 0 | 0 | |||||||
15641 | G.HOT | 0 | 0 | |||||||
15642 | G.HOZ | 0 | 0 | |||||||
15643 | G.IBM | 0 | 0 | |||||||
15644 | G.ISA | 0 | 0 | |||||||
15645 | G.KAR | 0 | 0 | |||||||
15646 | G.KBA | 0 | 0 | |||||||
15647 | G.KBH | 0 | 0 | |||||||
15648 | G.KCH | 0 | 0 | |||||||
15649 | G.KFH | 0 | 0 | |||||||
15650 | G.KFS | 0 | 0 | |||||||
15651 | G.KFW | 0 | 0 | |||||||
15652 | G.KHD | 0 | 0 | |||||||
15653 | G.KLK | 0 | 0 | |||||||
15654 | G.KMA | 0 | 0 | |||||||
15655 | G.KOS | 0 | 0 | |||||||
15656 | G.LHA | 0 | 0 | |||||||
15657 | G.LHT | 0 | 0 | |||||||
15658 | G.LIN | 0 | 0 | |||||||
15659 | G.LTY | 0 | 0 | |||||||
15660 | G.MAC | 0 | 0 | |||||||
15661 | G.MAN | 0 | 0 | |||||||
15662 | G.MEG | 0 | 0 | |||||||
15663 | G.MET | 0 | 0 | |||||||
15664 | G.MMD | 0 | 0 | |||||||
15665 | G.MMM | 0 | 0 | |||||||
15666 | G.MMW | 0 | 0 | |||||||
15667 | G.MRD | 0 | 0 | |||||||
15668 | G.MRK | 0 | 0 | |||||||
15669 | G.MUT | 0 | 0 | |||||||
15670 | G.MUV | 0 | 0 | |||||||
15671 | G.OKO | 0 | 0 | |||||||
15672 | G.OSR | 0 | 0 | |||||||
15673 | G.OTV | 0 | 0 | |||||||
15674 | G.PLK | 0 | 0 | |||||||
15675 | G.POR | 0 | 0 | |||||||
15676 | G.PRS | 0 | 0 | |||||||
15677 | G.PUM | 0 | 0 | |||||||
15678 | G.RHM | 0 | 0 | |||||||
15679 | G.RNK | 0 | 0 | |||||||
15680 | G.RST | 0 | 0 | |||||||
15681 | G.RWE | 0 | 0 | |||||||
15682 | G.RZE | 0 | 0 | |||||||
15683 | G.SAG | 0 | 0 | |||||||
15684 | G.SCH | 0 | 0 | |||||||
15685 | G.SEL | 0 | 0 | |||||||
15686 | G.SGL | 0 | 0 | |||||||
15687 | G.SIE | 0 | 0 | |||||||
15688 | G.SKC | 0 | 0 | |||||||
15689 | G.SKW | 0 | 0 | |||||||
15690 | G.SML | 0 | 0 | |||||||
15691 | G.SPH | 0 | 0 | |||||||
15692 | G.SPR | 0 | 0 | |||||||
15693 | G.SZR | 0 | 0 | |||||||
15694 | G.THY | 0 | 0 | |||||||
15695 | G.TWA | 0 | 0 | |||||||
15696 | G.VAB | 0 | 0 | |||||||
15697 | G.VAR | 0 | 0 | |||||||
15698 | G.VBA | 0 | 0 | |||||||
15699 | G.VEB | 0 | 0 | |||||||
15700 | G.VIA | 0 | 0 | |||||||
15701 | G.VOW | 0 | 0 | |||||||
15702 | G.WAC | 0 | 0 | |||||||
15703 | G.WEL | 0 | 0 | |||||||
15704 | G.WLG | 0 | 0 | |||||||
15705 | G.WTB | 0 | 0 | |||||||
15706 | G.ZAN | 0 | 0 | |||||||
15707 | G/WS | 0 | 0 | |||||||
15708 | GA | 700 | 2 7/16 | 2 7/16 | 2 1/2 | 2 7/16 | 5200 | |||
15709 | GAA | 0 | 261.69 | 0 | ||||||
15710 | GAAAX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.09 | 0 | |
15711 | GAATX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
15712 | GAB | 2000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 27900 | |
15713 | GABAX | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | |
15714 | GABC | 700 | 36 1/4 | 36 1/2 | 38 1/2 | 0 | ||||
15715 | GABCX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.00 | 0 | |
15716 | GABDX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
15717 | GABEX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
15718 | GABGX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | |
15719 | GABS | 2200 | 12.0000 | 0 | ||||||
15720 | GABSX | 0 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | |
15721 | GABTX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
15722 | GABVX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.21 | 0 | |
15723 | GABXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.80 | 5.04 | 2055 | |
15724 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15725 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15726 | GAC | 200 | 22 3/4 | 23 5/8 | 24 | 0 | ||||
15727 | GACC | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 300 | |
15728 | GACE | 0 | 0 | |||||||
15729 | GACP | 5000 | 0.2812 | 0.4000 | 0.4000 | 0.2812 | 0.2500 | 0.3500 | 90000 | |
15730 | GACTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.48 | 0 | |
15731 | GACX | 0 | 0 | |||||||
15732 | GADZ | 100 | 32 3/4 | 32 | 34 5/8 | 32 | 32 1/4 | 32 3/4 | 552000 | |
15733 | GAEGX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 21.17 | 0 | |
15734 | GAEIX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.67 | 0 | |
15735 | GAEO | 500 | 24 5/8 | 24 1/2 | 25 | 23 1/2 | 24 1/2 | 25 1/4 | 43500 | |
15736 | GAF | 5000 | 12 7/8 | 0 | ||||||
15737 | GAFA | 0 | 0 | |||||||
15738 | GAFB | 0 | 0 | |||||||
15739 | GAFP | 0 | 0 | |||||||
15740 | GAGCX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
15741 | GAGIX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.49 | 0 | |
15742 | GAGLX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.87 | 0 | |
15743 | GAHQX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.76 | 0 | |
15744 | GAIDX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 22.20 | 0 | |
15745 | GAIEX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.69 | 0 | |
15746 | GAIN | 0 | 0 | |||||||
15747 | GAIR | 0 | 0 | |||||||
15748 | GAIT | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 15/16 | 4000 | |
15749 | GAJCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.85 | 0 | |
15750 | GAL | 1000 | 29 1/8 | 28 | 28 1/2 | 0 | ||||
15751 | GALBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.39 | 0 | |
15752 | GALC | 0 | 0 | |||||||
15753 | GALEX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.58 | 0 | |
15754 | GALH | 0 | 0 | |||||||
15755 | GALI | 0 | 0 | |||||||
15756 | GALM | 1100 | 0.7500 | 0.7500 | 1.0625 | 0 | ||||
15757 | GALP | 0 | 0 | |||||||
15758 | GALR | 0 | 0 | |||||||
15759 | GALS | 0 | 0 | |||||||
15760 | GALX | 8000 | 1 3/8 | 1 11/32 | 1 3/8 | 1 9/32 | 1 9/32 | 1 3/8 | 152800 | |
15761 | GALZ | 0 | 0 | |||||||
15762 | GALp | 100 | 36 | 0 | ||||||
15763 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15764 | GAM | 500 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 22 7/8 | 23 1/4 | 800 | |
15765 | GAMB | 0 | 0 | |||||||
15766 | GAMBY | 0 | 0 | |||||||
15767 | GAME | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 700 | |
15768 | GAMEC | 800 | 1.3750 | 0.8750 | 1.3750 | 0 | ||||
15769 | GAMNX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 22.68 | 0 | |
15770 | GAMO | 15000 | 0.0300 | 0 | ||||||
15771 | GAMX | 0 | 0 | |||||||
15772 | GAMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.11 | 3.14 | 1371 | |
15773 | GAN | 100 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 700 | |||
15774 | GAND | 0 | 0 | |||||||
15775 | GANDF | 500 | 3 5/16 | 3 7/16 | 3 35/64 | 3 5/16 | 3 5/16 | 3 7/16 | 503000 | |
15776 | GANYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
15777 | GAOE | 0 | 0 | |||||||
15778 | GAP | 21500 | 29 7/8 | 31 5/8 | 32 1/4 | 0 | ||||
15779 | GAPCX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.58 | 0 | |
15780 | GAPO | 0 | 0 | |||||||
15781 | GAR | 0 | 0 | |||||||
15782 | GARB | 10000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
15783 | GARCF | 0 | 0.2656 | 0.2500 | 0.2800 | 0 | ||||
15784 | GARD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
15785 | GARM | 6000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 6000 | |
15786 | GARN | 4000 | 13/32 | 7/16 | 7/16 | 3/8 | 13/32 | 7/16 | 136800 | |
15787 | GARR | 0 | 0 | |||||||
15788 | GARRA | 7500 | 3.4800 | 2.8750 | 4.0000 | 0 | ||||
15789 | GART | 5000 | 29 7/8 | 31 1/4 | 31 3/8 | 29 3/4 | 29 7/8 | 30 1/4 | 449900 | |
15790 | GAS | 5100 | 34 | 34 1/8 | 34 1/8 | 34 | 33 1/2 | 34 | 5400 | |
15791 | GASA | 0 | 0 | |||||||
15792 | GASC | 0 | 0 | |||||||
15793 | GASEX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.94 | 0 | |
15794 | GASF | 0 | 0 | |||||||
15795 | GASFX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
15796 | GASI | 0 | 0 | |||||||
15797 | GASIA | 400 | 25 7/8 | 27 | 27 1/32 | 25 1/2 | 25 1/2 | 26 1/4 | 82700 | |
15798 | GASIB | 5000 | 18 1/2 | 19 3/4 | 20 | 18 1/4 | 18 1/4 | 19 | 159900 | |
15799 | GASL | 0 | 0 | |||||||
15800 | GASR | 0 | 0 | |||||||
15801 | GASS | 1000 | 3 1/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 69700 | |
15802 | GASSW | 3000 | 3/32 | 3/32 | 1/4 | 0 | ||||
15803 | GASTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.35 | 0 | |
15804 | GATE | 3700 | 52 5/8 | 53 1/2 | 54 | 50 3/4 | 52 5/8 | 52 3/4 | 2202800 | |
15805 | GATEX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
15806 | GATGX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
15807 | GATT | 0 | 1.7500 | 3.2500 | 0 | |||||
15808 | GATXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.48 | 4.59 | 4349 | |
15809 | GAU | 4000 | 31/32 | 3/4 | 1 | 0 | ||||
15810 | GAX | 0 | 244.86 | 249.12 | 249.18 | 243.72 | 243.61 | 246.06 | 0 | |
15811 | GB | 0 | 0 | |||||||
15812 | GBC | 500 | 29 | 28 5/8 | 29 | 0 | ||||
15813 | GBCB | 400 | 27 5/8 | 27 | 27 5/8 | 27 | 27 | 27 5/8 | 6500 | |
15814 | GBCI | 300 | 24 7/8 | 24 | 25 1/4 | 0 | ||||
15815 | GBCL | 4000 | 0.7187 | 0.8000 | 0.9000 | 0.7187 | 0.6500 | 0.8100 | 19900 | |
15816 | GBCO | 0 | 0 | |||||||
15817 | GBCOA | 1000 | 28 3/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 1200 | |
15818 | GBCOB | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 35 1/2 | 100 | |
15819 | GBCS | 3000 | 7/16 | 13/32 | 15/32 | 3/8 | 3/8 | 15/32 | 104800 | |
15820 | GBCW | 0 | 0 | |||||||
15821 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
15822 | GBE | 500 | 4 | 4 1/8 | 4 5/8 | 0 | ||||
15823 | GBEA | 0 | 0 | |||||||
15824 | GBEB | 0 | 0 | |||||||
15825 | GBEI | 0 | 0 | |||||||
15826 | GBEL | 0 | 0 | |||||||
15827 | GBEO | 0 | 0 | |||||||
15828 | GBET | 0 | 0 | |||||||
15829 | GBEW | 0 | 0 | |||||||
15830 | GBEY | 0 | 0 | |||||||
15831 | GBF | 2500 | 8 | 6 3/8 | 7 1/8 | 0 | ||||
15832 | GBFAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.64 | 0 | |
15833 | GBFBX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
15834 | GBFC | 8900 | 6 5/8 | 6 1/2 | 7 | 0 | ||||
15835 | GBFE | 1000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 92400 | |
15836 | GBFI | 0 | 0 | |||||||
15837 | GBFN | 0 | 0 | |||||||
15838 | GBFP | 100 | 17.5000 | 0 | ||||||
15839 | GBFY | 0 | 0 | |||||||
15840 | GBGC | 0 | 0 | |||||||
15841 | GBGIX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 | |
15842 | GBHL | 0 | 0 | |||||||
15843 | GBHLY | 0 | 0 | |||||||
15844 | GBI | 200 | 15 5/8 | 16 1/4 | 16 5/8 | 0 | ||||
15845 | GBII | 1000 | 0.0400 | 0 | ||||||
15846 | GBIT | 900 | 3 9/16 | 3 3/4 | 3 3/4 | 3 3/8 | 3 1/2 | 3 9/16 | 105000 | |
15847 | GBIZ | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/4 | 10 1/2 | 4100 | |
15848 | GBL | 1000 | 3 9/16 | 0 | ||||||
15849 | GBLB | 0 | 0 | |||||||
15850 | GBLP | 4000 | 0.1400 | 0.1000 | 0.1400 | 0.1000 | 0.1000 | 0.1400 | 14000 | |
15851 | GBMT | 10000 | 0.2000 | 0.1900 | 0.2100 | 0.1650 | 0.1600 | 0.2100 | 165000 | |
15852 | GBNC | 500 | 5.7500 | 5.2500 | 5.7500 | 5.2500 | 5.3750 | 6.7500 | 1000 | |
15853 | GBND | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 | 1500 | |
15854 | GBNDX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.19 | 0 | |
15855 | GBO | 0 | 0 | |||||||
15856 | GBOT | 500 | 8 1/8 | 8 1/2 | 8 1/2 | 7 7/8 | 7 3/4 | 8 1/8 | 75500 | |
15857 | GBP | 1000 | 24 | 24 | 24 | 24 | 3000 | |||
15858 | GBPW | 200 | 9 3/4 | 8 1/2 | 9 5/8 | 0 | ||||
15859 | GBR | 200 | 15 5/8 | 14 5/8 | 15 1/4 | 0 | ||||
15860 | GBRL | 0 | 0 | |||||||
15861 | GBS/U | 0 | 0 | |||||||
15862 | GBS/WS | 0 | 1/8 | 1/2 | 0 | |||||
15863 | GBSB | 0 | 0 | |||||||
15864 | GBSE | 2000 | 1 11/16 | 1 3/8 | 1 11/16 | 1 3/8 | 1 1/2 | 2 | 6000 | |
15865 | GBSEW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 1000 | |
15866 | GBSH | 0 | 0 | |||||||
15867 | GBT | 0 | 0 | |||||||
15868 | GBT.A | 0 | 0 | |||||||
15869 | GBTE | 10000 | 0.4375 | 0.3800 | 0.4375 | 0.3800 | 0.3750 | 0.5625 | 24000 | |
15870 | GBTFX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
15871 | GBTR | 500 | 70.0000 | 0 | ||||||
15872 | GBTV | 0 | 0 | |||||||
15873 | GBTVK | 3000 | 11 1/2 | 12 | 12 1/8 | 10 7/8 | 11 3/8 | 11 1/2 | 443200 | |
15874 | GBTVP | 3000 | 60 | 58 1/4 | 60 | 58 1/4 | 58 1/4 | 60 1/8 | 5000 | |
15875 | GBTX | 0 | 0 | |||||||
15876 | GBTXF | 0 | 0.5800 | 0 | ||||||
15877 | GBUS | 1000 | 1.1250 | 1.2500 | 1.2500 | 0.6250 | 0.5000 | 1.1250 | 9000 | |
15878 | GBX | 8200 | 11 | 0 | ||||||
15879 | GBXB | 0 | 0 | |||||||
15880 | GBXD | 0 | 0 | |||||||
15881 | GBXE | 0 | 0 | |||||||
15882 | GBXT | 0 | 0 | |||||||
15883 | GC | 2000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 19 | 2000 | |
15884 | GCAB | 0 | 0 | |||||||
15885 | GCABX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
15886 | GCABY | 500 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 80500 | |
15887 | GCATX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.32 | 0 | |
15888 | GCAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.94 | 2.95 | 3857 | |
15889 | GCB | 0 | 0 | |||||||
15890 | GCBLX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
15891 | GCBTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
15892 | GCC | 300 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/2 | 9 3/4 | 2300 | |
15893 | GCCC | 40000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
15894 | GCCO | 2500 | 20 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 13100 | |
15895 | GCCP | 0 | 0 | |||||||
15896 | GCDV | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
15897 | GCE | 0 | 0 | |||||||
15898 | GCER | 500 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
15899 | GCG | 300 | 18 1/4 | 19 5/8 | 20 1/8 | 0 | ||||
15900 | GCG.A | 0 | 0 | |||||||
15901 | GCGB | 0 | 0 | |||||||
15902 | GCGC | 500 | 7.5000 | 0 | ||||||
15903 | GCGD | 0 | 0 | |||||||
15904 | GCGG | 0 | 0 | |||||||
15905 | GCGI | 0 | 0 | |||||||
15906 | GCGK | 0 | 0 | |||||||
15907 | GCGR | 0 | 0 | |||||||
15908 | GCGX | 0 | 0 | |||||||
15909 | GCGY | 0 | 0 | |||||||
15910 | GCH | 300 | 13 1/4 | 13 | 13 1/2 | 0 | ||||
15911 | GCHC | 7500 | 0.4062 | 0.4375 | 0.4687 | 0.4062 | 0.3750 | 0.4375 | 23000 | |
15912 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
15913 | GCHI | 600 | 15 3/8 | 15 1/8 | 15 3/8 | 15 1/8 | 15 | 15 3/8 | 28000 | |
15914 | GCI | 100 | 74 1/8 | 75 | 75 | 74 1/8 | 73 7/8 | 74 5/8 | 700 | |
15915 | GCIA | 0 | 0 | |||||||
15916 | GCIB | 0 | 0 | |||||||
15917 | GCIC | 0 | 0 | |||||||
15918 | GCID | 0 | 0 | |||||||
15919 | GCIE | 0 | 0 | |||||||
15920 | GCIG | 0 | 0 | |||||||
15921 | GCII | 0 | 0 | |||||||
15922 | GCIK | 0 | 0 | |||||||
15923 | GCIL | 0 | 0 | |||||||
15924 | GCIN | 10000 | 0.3750 | 0 | ||||||
15925 | GCIP | 0 | 0 | |||||||
15926 | GCIR | 0 | 0 | |||||||
15927 | GCIS | 0 | 0 | |||||||
15928 | GCIT | 0 | 0 | |||||||
15929 | GCIW | 0 | 0 | |||||||
15930 | GCIX | 0 | 0 | |||||||
15931 | GCM | 2400 | 12 | 12 | 12 | 11 7/8 | 13800 | |||
15932 | GCMP | 0 | 0 | |||||||
15933 | GCMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.37 | 4.50 | 818 | |
15934 | GCO | 500 | 7 5/8 | 7 5/8 | 8 | 0 | ||||
15935 | GCOC | 0 | 0 | |||||||
15936 | GCOL | 0 | 0 | |||||||
15937 | GCOO | 0 | 0 | |||||||
15938 | GCOP | 0 | 0 | |||||||
15939 | GCOY | 0 | 0 | |||||||
15940 | GCR | 1000 | 7 3/4 | 7 5/16 | 7 5/8 | 0 | ||||
15941 | GCR.W | 0 | 0 | |||||||
15942 | GCR/WS | 500 | 7 1/8 | 0 | ||||||
15943 | GCRB | 0 | 0 | |||||||
15944 | GCRC | 0 | 0 | |||||||
15945 | GCRE | 0 | 0 | |||||||
15946 | GCREF | 2400 | 22 3/4 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 23 | 124100 | |
15947 | GCRI | 0 | 0 | |||||||
15948 | GCRK | 0 | 0 | |||||||
15949 | GCRL | 0 | 0 | |||||||
15950 | GCRM | 0 | 0 | |||||||
15951 | GCRO | 0 | 0 | |||||||
15952 | GCRR | 0 | 0 | |||||||
15953 | GCRS | 0 | 0 | |||||||
15954 | GCRT | 0 | 0 | |||||||
15955 | GCRW | 0 | 0 | |||||||
15956 | GCRX | 0 | 0 | |||||||
15957 | GCRY | 0 | 0 | |||||||
15958 | GCS/B | 500 | 18 7/8 | 0 | ||||||
15959 | GCSC | 0 | 0 | |||||||
15960 | GCSHU | 0 | 0 | |||||||
15961 | GCSI | 0 | 0 | |||||||
15962 | GCSL | 0 | 0 | |||||||
15963 | GCSR | 5000 | 0.1000 | 0.0700 | 0.1000 | 0 | ||||
15964 | GCSS | 0 | 0 | |||||||
15965 | GCSZ | 0 | 0 | |||||||
15966 | GCT | 500 | 6 3/8 | 0 | ||||||
15967 | GCTY | 0 | 0 | |||||||
15968 | GCU | 0 | 0 | |||||||
15969 | GCV | 500 | 9 5/8 | 9 1/2 | 10 | 0 | ||||
15970 | GCX | 500 | 37 1/8 | 33 3/8 | 34 1/8 | 0 | ||||
15971 | GCXM | 0 | 0 | |||||||
15972 | GCXO | 0 | 0 | |||||||
15973 | GD | 100 | 64 3/8 | 70 1/8 | 70 3/4 | 0 | ||||
15974 | GDA | 0 | 104.53 | 0 | ||||||
15975 | GDB | 0 | 103.25 | 0 | ||||||
15976 | GDC | 1000 | 10 1/8 | 10 1/4 | 10 1/2 | 10 | 9 3/4 | 10 1/2 | 6400 | |
15977 | GDCA | 0 | 0 | |||||||
15978 | GDCC | 0 | 0 | |||||||
15979 | GDCM | 0 | 0 | |||||||
15980 | GDCO | 0 | 0 | |||||||
15981 | GDCU | 0 | 0 | |||||||
15982 | GDCV | 0 | 0 | |||||||
15983 | GDF | 1600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 3500 | |
15984 | GDF.A | 0 | 0 | |||||||
15985 | GDFI | 10000 | 0.0625 | 0.0600 | 0.0800 | 0.0550 | 0.0550 | 0.0700 | 123400 | |
15986 | GDFIW | 5000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0300 | 0.0700 | 5000 | |
15987 | GDFY | 0 | 0 | |||||||
15988 | GDGAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
15989 | GDH | 0 | 0 | |||||||
15990 | GDIN | 0 | 0 | |||||||
15991 | GDL.A | 0 | 0 | |||||||
15992 | GDLEW | 1000 | 8 1/4 | 8 3/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 53400 | |
15993 | GDMB | 500 | 0.0001 | 0 | ||||||
15994 | GDMI | 300 | 30 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 2000 | |
15995 | GDMK | 200 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/4 | 9400 | |
15996 | GDNI | 0 | 0 | |||||||
15997 | GDNV | 0 | 0 | |||||||
15998 | GDP | 2000 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 7/8 | 2000 | |
15999 | GDPA | 0 | 0 | |||||||
16000 | GDPAP | 100 | 7 1/8 | 7 1/8 | 7 5/8 | 0 | ||||
16001 | GDRI | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
16002 | GDRS | 1500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 1.9375 | 2.6250 | 1700 | |
16003 | GDS | 0 | 101.47 | 0 | ||||||
16004 | GDS.A | 0 | 0 | |||||||
16005 | GDS.B | 0 | 0 | |||||||
16006 | GDSC | 200 | 5 | 5 1/16 | 5 1/8 | 5 | 5 | 5 1/4 | 12900 | |
16007 | GDT | 500 | 43 3/8 | 42 1/2 | 43 3/8 | 42 1/2 | 43 1/4 | 44 1/8 | 2200 | |
16008 | GDTD | 0 | 0 | |||||||
16009 | GDTH | 0 | 0 | |||||||
16010 | GDTI | 0 | 0 | |||||||
16011 | GDTL | 0 | 0 | |||||||
16012 | GDTM | 0 | 0 | |||||||
16013 | GDTN | 0 | 0 | |||||||
16014 | GDTO | 0 | 0 | |||||||
16015 | GDTP | 0 | 0 | |||||||
16016 | GDTR | 0 | 0 | |||||||
16017 | GDTS | 0 | 0 | |||||||
16018 | GDTT | 0 | 0 | |||||||
16019 | GDTX | 0 | 0 | |||||||
16020 | GDTY | 0 | 0 | |||||||
16021 | GDUN | 0 | 0 | |||||||
16022 | GDVM | 0 | 0 | |||||||
16023 | GDVMQ | 0 | 0 | |||||||
16024 | GDVS | 2500 | 10 | 9 1/4 | 10 | 0 | ||||
16025 | GDW | 20000 | 61 1/8 | 60 5/8 | 61 3/8 | 0 | ||||
16026 | GDWL | 0 | 0 | |||||||
16027 | GDWO | 0 | 0 | |||||||
16028 | GDWU | 0 | 0 | |||||||
16029 | GDWW | 0 | 0 | |||||||
16030 | GDX | 0 | 0 | |||||||
16031 | GDX.A | 0 | 0 | |||||||
16032 | GDX/A | 300 | 14 3/4 | 14 5/8 | 15 | 14 5/8 | 1500 | |||
16033 | GDXA | 0 | 0 | |||||||
16034 | GDXAB | 0 | 0 | |||||||
16035 | GDXB | 0 | 0 | |||||||
16036 | GDXM | 0 | 0 | |||||||
16037 | GDXMF | 0 | 0 | |||||||
16038 | GDYN | 0 | 0 | |||||||
16039 | GDYS | 400 | 13 1/2 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 11100 | |
16040 | GE | 200 | 95 1/2 | 95 7/8 | 95 7/8 | 95 1/2 | 95 1/4 | 96 | 4000 | |
16041 | GEAC | 0 | 0 | |||||||
16042 | GEACF | 0 | 0 | |||||||
16043 | GEAN | 0 | 0 | |||||||
16044 | GEB | 0 | 0 | |||||||
16045 | GEBE | 0 | 0 | |||||||
16046 | GEBEY | 0 | 7.5000 | 0 | ||||||
16047 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16048 | GECA | 0 | 0 | |||||||
16049 | GECK | 0 | 0 | |||||||
16050 | GECM | 500 | 4 39/64 | 4 1/2 | 4 39/64 | 4 3/8 | 4 3/8 | 4 5/8 | 50000 | |
16051 | GECO | 2700 | 0.1875 | 0.1900 | 0.2500 | 0 | ||||
16052 | GEDAB | 100 | 11.5000 | 0 | ||||||
16053 | GEEAX | 0 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 25.33 | 0 | |
16054 | GEEDX | 0 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | |
16055 | GEEIX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
16056 | GEEN | 0 | 0 | |||||||
16057 | GEEQX | 0 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | |
16058 | GEER | 1000 | 6 3/4 | 7 | 7 1/4 | 6 1/2 | 6 5/8 | 6 7/8 | 54800 | |
16059 | GEF | 0 | 0 | |||||||
16060 | GEFIX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
16061 | GEFO | 0 | 0 | |||||||
16062 | GEG/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
16063 | GEGAX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.94 | 0 | |
16064 | GEGBX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
16065 | GEGEX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
16066 | GEGI | 1000 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 17/32 | 26000 | |
16067 | GEGP | 100 | 3 1/8 | 3 | 3 1/8 | 3 | 3 1/8 | 3 3/8 | 1200 | |
16068 | GEGPW | 3600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 3600 | |
16069 | GEGTX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
16070 | GEHL | 200 | 8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/4 | 18000 | |
16071 | GEIDX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
16072 | GEII | 400 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
16073 | GEITX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
16074 | GELC | 1000 | 19.6250 | 0 | ||||||
16075 | GELW | 400 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 400 | |
16076 | GELX | 200 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 58800 | |
16077 | GEM | 600 | 9 | 7 3/8 | 8 | 0 | ||||
16078 | GEMBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
16079 | GEMC | 2100 | 5.6250 | 5.6250 | 5.7500 | 0 | ||||
16080 | GEMH | 0 | 0 | |||||||
16081 | GEMS | 3300 | 19 5/8 | 20 1/4 | 20 1/4 | 19 3/8 | 19 5/8 | 19 3/4 | 744500 | |
16082 | GEMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.99 | 5.12 | 842 | |
16083 | GEN | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 18 | 300 | |
16084 | GENA | 2000 | 25.2500 | 0 | ||||||
16085 | GENB | 0 | 0 | |||||||
16086 | GENBA | 600 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 48.0000 | 1200 | |
16087 | GENBB | 500 | 40 1/2 | 40 3/4 | 40 3/4 | 40 1/2 | 40 1/2 | 42 | 3400 | |
16088 | GENC | 0 | 0 | |||||||
16089 | GEND | 0 | 0 | |||||||
16090 | GENE | 300 | 8 3/8 | 8 3/8 | 8 3/4 | 8 1/8 | 8 3/8 | 8 3/4 | 55000 | |
16091 | GENF | 0 | 0 | |||||||
16092 | GENG | 15 | 13.7504 | 0.5000 | 0.6875 | 0 | ||||
16093 | GENI | 0 | 0 | |||||||
16094 | GENIZ | 1000 | 63 | 65 1/4 | 65 1/4 | 62 3/4 | 62 3/4 | 63 1/4 | 217200 | |
16095 | GENN | 0 | 0 | |||||||
16096 | GENO | 0 | 0 | |||||||
16097 | GENS | 5000 | 22.6250 | 0 | ||||||
16098 | GENT | 0 | 0 | |||||||
16099 | GENTQ | 0 | 0 | |||||||
16100 | GENV | 0 | 0 | |||||||
16101 | GENX | 0 | 0 | |||||||
16102 | GENXY | 1000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/2 | 12000 | |
16103 | GENZ | 3100 | 23 3/8 | 23 1/2 | 23 3/4 | 23 1/4 | 23 3/8 | 23 1/2 | 972800 | |
16104 | GENZL | 2000 | 9 1/8 | 9 7/8 | 10 | 8 7/8 | 8 7/8 | 9 1/8 | 56800 | |
16105 | GENZV | 0 | 0 | |||||||
16106 | GENZZ | 500 | 11 | 10 7/8 | 11 1/2 | 10 1/4 | 10 1/2 | 11 1/2 | 49800 | |
16107 | GEO | 200 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/2 | 7 3/4 | 3400 | |
16108 | GEOI | 5000 | 1 41/64 | 1 9/16 | 1 11/16 | 0 | ||||
16109 | GEOK | 1000 | 1.6250 | 1.5000 | 1.8750 | 0 | ||||
16110 | GEOKC | 0 | 0 | |||||||
16111 | GEOV | 0 | 0 | |||||||
16112 | GEOW | 1700 | 3 | 3 1/8 | 3 1/8 | 2 15/16 | 2 7/8 | 3 1/8 | 76700 | |
16113 | GEOX | 700 | 0.0075 | 0.0075 | 0.0175 | 0 | ||||
16114 | GER | 1500 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
16115 | GERC | 0 | 0 | |||||||
16116 | GERCQ | 0 | 0 | |||||||
16117 | GERN | 5000 | 8 3/4 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 32000 | |
16118 | GES | 300 | 13 5/8 | 13 5/8 | 14 3/8 | 0 | ||||
16119 | GESAX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 21.81 | 0 | |
16120 | GESB | 300 | 22.0000 | 0 | ||||||
16121 | GESDX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | |
16122 | GESGX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | |
16123 | GESIX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | |
16124 | GESJ | 700 | 0.0010 | 0 | ||||||
16125 | GESLX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
16126 | GESP | 0 | 0 | |||||||
16127 | GESR | 0 | 0 | |||||||
16128 | GESSX | 0 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0 | |
16129 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16130 | GESX | 0 | 0 | |||||||
16131 | GET | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/8 | 19 5/8 | 100 | |
16132 | GETA | 0 | 0 | |||||||
16133 | GETD | 0 | 0 | |||||||
16134 | GETEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
16135 | GETGX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
16136 | GETL | 0 | 0 | |||||||
16137 | GETM | 0 | 0 | |||||||
16138 | GETN | 0 | 0 | |||||||
16139 | GETR | 0 | 0 | |||||||
16140 | GETS | 0 | 0 | |||||||
16141 | GETT | 0 | 0 | |||||||
16142 | GETTY | 2500 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 15 1/2 | 5000 | |
16143 | GEUBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
16144 | GEURX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 12.00 | 0 | |
16145 | GEVTX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
16146 | GEWWX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
16147 | GF | 300 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 5/8 | 13 7/8 | 800 | |
16148 | GFABX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
16149 | GFASX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
16150 | GFBPF | 0 | 0 | |||||||
16151 | GFC | 0 | 0 | |||||||
16152 | GFCC | 0 | 0 | |||||||
16153 | GFCD | 0 | 0 | |||||||
16154 | GFCHX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
16155 | GFCI | 0 | 0 | |||||||
16156 | GFCL | 0 | 0 | |||||||
16157 | GFCO | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 20 | 200 | |
16158 | GFCZ | 0 | 0 | |||||||
16159 | GFD | 100 | 23 5/8 | 23 1/4 | 24 1/8 | 0 | ||||
16160 | GFDE | 0 | 0 | |||||||
16161 | GFDF | 0 | 0 | |||||||
16162 | GFDL | 0 | 0 | |||||||
16163 | GFEC | 0 | 0 | |||||||
16164 | GFED | 300 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
16165 | GFF | 100 | 10 | 9 3/8 | 9 7/8 | 0 | ||||
16166 | GFFH | 0 | 0 | |||||||
16167 | GFFI | 0 | 0 | |||||||
16168 | GFFpI | 200 | 10 | 0 | ||||||
16169 | GFFw | 0 | 0 | |||||||
16170 | GFI | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 | 400 | |
16171 | GFII | 25000 | 26 3/4 | 27 5/16 | 27 3/4 | 25 3/4 | 26 1/4 | 26 1/2 | 286600 | |
16172 | GFIN | 4000 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 10200 | |
16173 | GFIP | 0 | 0 | |||||||
16174 | GFLS | 100 | 17.0000 | 15.7500 | 17.0000 | 0 | ||||
16175 | GFMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.83 | 4.95 | 1850 | |
16176 | GFS | 0 | 0 | |||||||
16177 | GFS.A | 0 | 0 | |||||||
16178 | GFS/A | 200 | 34 1/8 | 33 1/8 | 33 5/8 | 0 | ||||
16179 | GFSA | 0 | 0 | |||||||
16180 | GFSAX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.91 | 0 | |
16181 | GFSB | 200 | 20 1/8 | 20 1/4 | 21 | 0 | ||||
16182 | GFSBX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
16183 | GFSH | 0 | 0 | |||||||
16184 | GFSI | 20 | 3.1264 | 0.0468 | 0.1875 | 0 | ||||
16185 | GFSL | 0 | 0 | |||||||
16186 | GFSR | 1200 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.3750 | 14700 | |
16187 | GFSV | 0 | 0 | |||||||
16188 | GFSW | 0 | 0 | |||||||
16189 | GFTN | 0 | 0 | |||||||
16190 | GFW | 200 | 3 1/8 | 2 5/8 | 3 5/8 | 0 | ||||
16191 | GFWO | 0 | 0 | |||||||
16192 | GFX | 1000 | 6 1/8 | 0 | ||||||
16193 | GFXP | 0 | 0 | |||||||
16194 | GFXPZ | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 700 | |
16195 | GFY | 500 | 4 5/8 | 0 | ||||||
16196 | GFYPZ | 600 | 3.0000 | 3.0000 | 3.0625 | 3.0000 | 3.0000 | 3.5000 | 2400 | |
16197 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16198 | GFZPZ | 2500 | 3.4000 | 3.3750 | 3.4000 | 3.3750 | 3.3750 | 3.8750 | 6000 | |
16199 | GG | 0 | 0 | |||||||
16200 | GG.A | 0 | 0 | |||||||
16201 | GG/A | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 1000 | |||
16202 | GG/B | 200 | 9 3/4 | 0 | ||||||
16203 | GGA | 0 | 0 | |||||||
16204 | GGAB | 0 | 0 | |||||||
16205 | GGB | 0 | 0 | |||||||
16206 | GGBB | 0 | 0 | |||||||
16207 | GGC | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 3/4 | 29 3/8 | 100 | |
16208 | GGCA | 0 | 0 | |||||||
16209 | GGCB | 0 | 0 | |||||||
16210 | GGCC | 0 | 0 | |||||||
16211 | GGCCW | 1300 | 1/16 | 1/16 | 1/8 | 0 | ||||
16212 | GGCR | 0 | 0 | |||||||
16213 | GGCW | 0 | 0 | |||||||
16214 | GGCX | 0 | 0 | |||||||
16215 | GGCZ | 0 | 0 | |||||||
16216 | GGE | 1000 | 21 1/2 | 20 3/8 | 21 | 0 | ||||
16217 | GGEA | 0 | 0 | |||||||
16218 | GGEB | 0 | 0 | |||||||
16219 | GGEG | 0 | 0 | |||||||
16220 | GGEM | 0 | 0 | |||||||
16221 | GGEN | 1500 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 27600 | |
16222 | GGET | 0 | 0 | |||||||
16223 | GGFC | 0 | 0 | |||||||
16224 | GGFCF | 0 | 0 | |||||||
16225 | GGG | 500 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/8 | 500 | |
16226 | GGGA | 0 | 0 | |||||||
16227 | GGGC | 0 | 0 | |||||||
16228 | GGGG | 0 | 0 | |||||||
16229 | GGGI | 400 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 1.2500 | 2.5000 | 400 | |
16230 | GGGIX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.88 | 0 | |
16231 | GGGN | 0 | 0 | |||||||
16232 | GGGO | 0 | 0 | |||||||
16233 | GGGS | 0 | 0 | |||||||
16234 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16235 | GGHCX | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 24.88 | 0 | |
16236 | GGHI | 3500 | 0.8750 | 0.6250 | 1.0000 | 0 | ||||
16237 | GGIBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
16238 | GGIFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.07 | 0 | |
16239 | GGINX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.12 | 0 | |
16240 | GGIT | 200 | 3 | 3 1/8 | 3 5/16 | 3 | 3 | 3 1/4 | 21600 | |
16241 | GGL/WS | 0 | 2 3/4 | 4 | 0 | |||||
16242 | GGLT | 0 | 0 | |||||||
16243 | GGM/WS | 300 | 11/16 | 5/16 | 9/16 | 0 | ||||
16244 | GGNS | 2000 | 4 15/16 | 4 7/8 | 5 1/16 | 4 7/8 | 4 15/16 | 5 | 189100 | |
16245 | GGO | 200 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 3/8 | 41 3/4 | 60200 | |
16246 | GGOG | 0 | 0 | |||||||
16247 | GGP | 500 | 24 1/2 | 24 1/4 | 24 7/8 | 0 | ||||
16248 | GGPAX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.29 | 0 | |
16249 | GGPC | 0 | 0 | |||||||
16250 | GGPD | 0 | 0 | |||||||
16251 | GGPH | 0 | 0 | |||||||
16252 | GGPK | 0 | 0 | |||||||
16253 | GGPS | 0 | 0 | |||||||
16254 | GGPT | 0 | 0 | |||||||
16255 | GGPY | 0 | 0 | |||||||
16256 | GGPZ | 0 | 0 | |||||||
16257 | GGRBX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
16258 | GGRIX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 17.25 | 0 | |
16259 | GGSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.58 | 4.67 | 5335 | |
16260 | GGT | 400 | 6 3/4 | 6 5/8 | 7 1/8 | 0 | ||||
16261 | GGTI | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 5500 | |
16262 | GGTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.79 | 4.92 | 7416 | |
16263 | GGUY | 1000 | 7 3/4 | 7 11/16 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 16000 | |
16264 | GGWBX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
16265 | GGWL | 0 | 0 | |||||||
16266 | GGWTX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.16 | 0 | |
16267 | GGZ | 0 | 104.85 | 0 | ||||||
16268 | GH | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 7/8 | 1500 | |
16269 | GHA | 0 | 106.06 | 108.14 | 108.14 | 105.05 | 105.81 | 106.18 | 0 | |
16270 | GHAAX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.61 | 0 | |
16271 | GHAR | 0 | 0 | |||||||
16272 | GHC | 0 | 0 | |||||||
16273 | GHCI | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
16274 | GHGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.80 | 4.92 | 1542 | |
16275 | GHI | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 13 | 500 | |
16276 | GHIAX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.60 | 0 | |
16277 | GHIBX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
16278 | GHIC | 1000 | 2.1250 | 0 | ||||||
16279 | GHIT | 0 | 0 | |||||||
16280 | GHL | 0 | 0 | |||||||
16281 | GHM | 100 | 10 7/8 | 0 | ||||||
16282 | GHMC | 0 | 0 | |||||||
16283 | GHMT | 0 | 0 | |||||||
16284 | GHNW | 5000 | 1.2500 | 0 | ||||||
16285 | GHPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.86 | 4.97 | 26915 | |
16286 | GHQTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
16287 | GHS | 1000 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 1/2 | 18 | 1900 | |
16288 | GHSI | 500 | 9/16 | 1/4 | 9/16 | 0 | ||||
16289 | GHTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.98 | 3.00 | 4010 | |
16290 | GHV | 200 | 22 1/2 | 22 7/8 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 900 | |
16291 | GHVC | 0 | 0 | |||||||
16292 | GHVD | 0 | 0 | |||||||
16293 | GHVH | 0 | 0 | |||||||
16294 | GHVI | 0 | 0 | |||||||
16295 | GHVK | 0 | 0 | |||||||
16296 | GHVL | 0 | 0 | |||||||
16297 | GHVM | 0 | 0 | |||||||
16298 | GHVN | 0 | 0 | |||||||
16299 | GHVR | 0 | 0 | |||||||
16300 | GHVS | 0 | 0 | |||||||
16301 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16302 | GHW | 300 | 10 3/8 | 9 5/8 | 10 | 0 | ||||
16303 | GHWM | 0 | 0 | |||||||
16304 | GHWT | 0 | 0 | |||||||
16305 | GHWX | 0 | 0 | |||||||
16306 | GHX/WD | 0 | 0 | |||||||
16307 | GHXS | 0 | 0 | |||||||
16308 | GHXT | 0 | 0 | |||||||
16309 | GHZ | 0 | 107.60 | 0 | ||||||
16310 | GI | 200 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
16311 | GIB | 1100 | 8 13/16 | 0 | ||||||
16312 | GIB.A | 0 | 0 | |||||||
16313 | GIBG | 300 | 15 1/8 | 15 1/4 | 15 3/8 | 15 | 15 1/8 | 15 1/4 | 98000 | |
16314 | GIBR | 0 | 0 | |||||||
16315 | GIBRF | 0 | 0 | |||||||
16316 | GIBTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
16317 | GIC | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 1/4 | 21 1/2 | 100 | |
16318 | GICC | 0 | 0 | |||||||
16319 | GICE | 0 | 0 | |||||||
16320 | GICI | 0 | 0 | |||||||
16321 | GICL | 0 | 0 | |||||||
16322 | GICM | 0 | 0 | |||||||
16323 | GICPX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
16324 | GICS | 0 | 0 | |||||||
16325 | GICT | 0 | 0 | |||||||
16326 | GICV | 0 | 0 | |||||||
16327 | GICX | 0 | 0 | |||||||
16328 | GICZ | 0 | 0 | |||||||
16329 | GID | 300 | 8 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
16330 | GIDE | 5000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.1875 | 0.2500 | 27500 | |
16331 | GIDL | 500 | 12 1/16 | 12 3/8 | 12 3/4 | 12 | 12 | 12 1/4 | 789700 | |
16332 | GIDM | 0 | 0 | |||||||
16333 | GIEMX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.89 | 0 | |
16334 | GIEQX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.68 | 0 | |
16335 | GIETX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
16336 | GIFAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.31 | 0 | |
16337 | GIFBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
16338 | GIFH | 200 | 4 3/4 | 4 1/4 | 4 3/4 | 4 | 4 | 5 1/4 | 7000 | |
16339 | GIFHU | 1000 | 6 | 4 1/2 | 5 1/2 | 0 | ||||
16340 | GIFS | 1000 | 3.0000 | 3.0625 | 3.2500 | 2.9375 | 2.8750 | 3.0000 | 112000 | |
16341 | GIFT | 400 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.3750 | 1.5000 | 2400 | |
16342 | GIG | 0 | 0 | |||||||
16343 | GIGA | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/4 | 500 | |
16344 | GIGRX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
16345 | GIGVX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
16346 | GIGX | 0 | 0 | |||||||
16347 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16348 | GIII | 100 | 2 11/16 | 2 11/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 13/16 | 15200 | |
16349 | GIIR | 200 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
16350 | GIIS | 300 | 3.2500 | 3.2500 | 3.7500 | 3.2500 | 3.2500 | 3.7500 | 5800 | |
16351 | GILAX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
16352 | GILB | 0 | 0 | |||||||
16353 | GILBA | 100 | 11 7/8 | 12 1/8 | 12 3/16 | 11 7/8 | 11 7/8 | 12 1/2 | 3100 | |
16354 | GILD | 500 | 24 7/8 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/8 | 103700 | |
16355 | GILT | 0 | 0 | |||||||
16356 | GILTF | 7500 | 20 | 20 3/8 | 20 5/8 | 19 3/4 | 19 3/4 | 20 | 86500 | |
16357 | GIM | 700 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 3000 | |
16358 | GIMA | 0 | 0 | |||||||
16359 | GIMM | 1500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
16360 | GIMS | 0 | 0 | |||||||
16361 | GIN | 0 | 100.56 | 101.80 | 103.01 | 98.13 | 100.51 | 100.73 | 0 | |
16362 | GINGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.09 | 1 | |
16363 | GINLX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | |
16364 | GINTX | 0 | 34.73 | 34.73 | 34.73 | 0 | ||||
16365 | GIP | 0 | 102.60 | 102.83 | 103.31 | 101.19 | 102.44 | 102.84 | 0 | |
16366 | GIS | 100 | 58 7/8 | 58 7/8 | 58 7/8 | 58 7/8 | 58 7/8 | 59 3/8 | 100 | |
16367 | GISA | 0 | 0 | |||||||
16368 | GISC | 0 | 0 | |||||||
16369 | GISD | 0 | 0 | |||||||
16370 | GISE | 0 | 0 | |||||||
16371 | GISG | 0 | 0 | |||||||
16372 | GISH | 500 | 7 1/4 | 6 7/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/4 | 6200 | |
16373 | GISI | 0 | 0 | |||||||
16374 | GISK | 0 | 0 | |||||||
16375 | GISL | 0 | 0 | |||||||
16376 | GISM | 0 | 0 | |||||||
16377 | GISN | 0 | 0 | |||||||
16378 | GISO | 0 | 0 | |||||||
16379 | GISP | 0 | 0 | |||||||
16380 | GISR | 0 | 0 | |||||||
16381 | GISS | 0 | 0 | |||||||
16382 | GIST | 0 | 0 | |||||||
16383 | GISW | 0 | 0 | |||||||
16384 | GISX | 0 | 0 | |||||||
16385 | GISY | 0 | 0 | |||||||
16386 | GITA | 2200 | 0.0100 | 0 | ||||||
16387 | GITMX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
16388 | GITXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.33 | 4.33 | 549 | |
16389 | GIX | 200 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 200 | |
16390 | GIXB | 0 | 0 | |||||||
16391 | GIXZ | 0 | 0 | |||||||
16392 | GJC/WS | 3600 | 1/4 | 5/32 | 9/32 | 0 | ||||
16393 | GJCO | 5000 | 1 1/32 | 1 3/32 | 1 3/32 | 1 | 1 1/32 | 1 1/16 | 9300 | |
16394 | GJCOW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 500 | |
16395 | GJGRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
16396 | GKCI | 35000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0400 | 0.0600 | 35000 | |
16397 | GKI | 100 | 1/2 | 0 | ||||||
16398 | GKIS | 1000 | 1.5625 | 1.7500 | 1.7500 | 1.5000 | 1.4375 | 1.5625 | 156000 | |
16399 | GKM | 0 | 0 | |||||||
16400 | GKNS | 1600 | 6 1/4 | 6 5/16 | 6 5/16 | 6 1/4 | 6 1/4 | 6 3/8 | 28700 | |
16401 | GKRU | 0 | 0 | |||||||
16402 | GKRV | 0 | 0 | |||||||
16403 | GKRVF | 1900 | 5 61/64 | 5 5/8 | 6 1/4 | 0 | ||||
16404 | GKSR | 0 | 0 | |||||||
16405 | GKSRA | 100 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 4700 | |
16406 | GLA | 200 | 3 1/4 | 2 3/8 | 3 1/4 | 0 | ||||
16407 | GLAR | 1600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 1600 | |
16408 | GLAS | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 80600 | |
16409 | GLASW | 1000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 1/8 | 3 1/8 | 3 7/8 | 37000 | |
16410 | GLB | 400 | 13 7/8 | 0 | ||||||
16411 | GLBE | 4000 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 9 | 21200 | |
16412 | GLBK | 1500 | 17 1/4 | 17 | 19 3/4 | 0 | ||||
16413 | GLBL | 100 | 19 3/4 | 20 | 20 1/4 | 19 | 19 1/4 | 19 3/4 | 187600 | |
16414 | GLBM | 0 | 0 | |||||||
16415 | GLBN | 0 | 0 | |||||||
16416 | GLBT | 200 | 10.1250 | 0 | ||||||
16417 | GLC | 0 | 0 | |||||||
16418 | GLCC | 0 | 0 | |||||||
16419 | GLCCF | 2100 | 3 1/32 | 3 1/16 | 3 3/16 | 3 | 3 | 3 1/16 | 21200 | |
16420 | GLCO | 0 | 0 | |||||||
16421 | GLCP | 20000 | 0.2900 | 0.3000 | 0.3100 | 0.2900 | 0.2700 | 0.3100 | 42900 | |
16422 | GLCT | 0 | 0 | |||||||
16423 | GLD | 100 | 12 | 12 1/8 | 12 1/8 | 12 | 12 1/8 | 12 1/2 | 200 | |
16424 | GLDA | 0 | 0 | |||||||
16425 | GLDC | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 8 | 3100 | |
16426 | GLDF | 0 | 0 | |||||||
16427 | GLDFY | 100 | 27 1/8 | 27 1/8 | 27 3/4 | 0 | ||||
16428 | GLDI | 0 | 0 | |||||||
16429 | GLDL | 0 | 0 | |||||||
16430 | GLDN | 10000 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
16431 | GLDP | 0 | 0 | |||||||
16432 | GLDR | 1000 | 11 1/2 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/4 | 11 7/8 | 10200 | |
16433 | GLDS | 0 | 0 | |||||||
16434 | GLDT | 1000 | 6.1250 | 5.3750 | 7.0000 | 0 | ||||
16435 | GLDU | 0 | 0 | |||||||
16436 | GLDUF | 0 | 1.9000 | 0 | ||||||
16437 | GLDY | 0 | 0 | |||||||
16438 | GLE | 200 | 32 3/8 | 32 1/8 | 32 3/8 | 32 | 32 1/8 | 32 3/4 | 2200 | |
16439 | GLEMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
16440 | GLEN | 100 | 0.3125 | 0.3437 | 0.4375 | 0 | ||||
16441 | GLEX | 0 | 0 | |||||||
16442 | GLF | 0 | 0 | |||||||
16443 | GLFA | 0 | 0 | |||||||
16444 | GLFC | 500 | 1.3750 | 0 | ||||||
16445 | GLFD | 5000 | 28 1/8 | 29 | 29 | 28 | 28 | 28 3/4 | 128400 | |
16446 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16447 | GLFP | 0 | 0 | |||||||
16448 | GLFPL | 100 | 100.5000 | 0 | ||||||
16449 | GLFPP | 100 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | 100 | |||
16450 | GLFR | 0 | 0 | |||||||
16451 | GLFT | 0 | 0 | |||||||
16452 | GLFWG | 31100 | 21.2800 | 0 | ||||||
16453 | GLFWH | 300 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | 600 | |||
16454 | GLFWP | 200 | 64.6500 | 0 | ||||||
16455 | GLFX | 2500 | 0.0010 | 0 | ||||||
16456 | GLFpA | 10750 | 18 29/64 | 0 | ||||||
16457 | GLFpB | 910 | 19 9/64 | 0 | ||||||
16458 | GLFpC | 4030 | 102 11/32 | 0 | ||||||
16459 | GLG | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 100 | |
16460 | GLGG | 0 | 0 | |||||||
16461 | GLGL | 0 | 0 | |||||||
16462 | GLGT | 1000 | 0.8700 | 0.8600 | 0.9000 | 0.8500 | 0.8200 | 0.8700 | 93300 | |
16463 | GLIA | 100 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 600 | |
16464 | GLIC | 0 | 0 | |||||||
16465 | GLICF | 0 | 0.1800 | 0 | ||||||
16466 | GLK | 500 | 54 1/2 | 53 3/4 | 54 1/2 | 53 3/4 | 54 1/8 | 54 1/2 | 1200 | |
16467 | GLKC | 0 | 0 | |||||||
16468 | GLKL | 0 | 0 | |||||||
16469 | GLKN | 0 | 0 | |||||||
16470 | GLKS | 0 | 0 | |||||||
16471 | GLKT | 0 | 0 | |||||||
16472 | GLKV | 0 | 0 | |||||||
16473 | GLKX | 0 | 0 | |||||||
16474 | GLM | 300 | 18 3/4 | 18 7/8 | 18 7/8 | 18 3/4 | 18 1/2 | 18 7/8 | 4000 | |
16475 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16476 | GLMC | 0 | 0 | |||||||
16477 | GLME | 0 | 0 | |||||||
16478 | GLMI | 0 | 0 | |||||||
16479 | GLML | 0 | 0 | |||||||
16480 | GLMN | 0 | 0 | |||||||
16481 | GLMR | 10000 | 12.5700 | 0 | ||||||
16482 | GLMS | 0 | 0 | |||||||
16483 | GLMT | 0 | 0 | |||||||
16484 | GLMW | 0 | 0 | |||||||
16485 | GLN | 400 | 18 1/4 | 17 1/2 | 18 1/8 | 0 | ||||
16486 | GLNA | 0 | 0 | |||||||
16487 | GLNB | 0 | 0 | |||||||
16488 | GLNC | 0 | 0 | |||||||
16489 | GLND | 0 | 0 | |||||||
16490 | GLNDA | 0 | 0 | |||||||
16491 | GLNI | 0 | 0 | |||||||
16492 | GLNN | 1000 | 1.3750 | 1.3750 | 1.4375 | 1.3750 | 1.1250 | 1.4375 | 6000 | |
16493 | GLNNW | 0 | 0 | |||||||
16494 | GLNS | 0 | 0 | |||||||
16495 | GLNU | 0 | 0 | |||||||
16496 | GLNpE | 100 | 47 7/8 | 47 1/8 | 48 1/4 | 0 | ||||
16497 | GLO | 300 | 3 3/8 | 0 | ||||||
16498 | GLOS | 0 | 0 | |||||||
16499 | GLOV | 0 | 0 | |||||||
16500 | GLOW | 3700 | 0.4062 | 0.4062 | 0.4062 | 0.3125 | 0.3125 | 0.4062 | 21200 | |
16501 | GLOX | 0 | 0 | |||||||
16502 | GLPC | 3000 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 1/8 | 9900 | |
16503 | GLR | 300 | 16 | 15 1/2 | 15 7/8 | 0 | ||||
16504 | GLRBX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.78 | 0 | |
16505 | GLRO | 100 | 52.0000 | 52.2500 | 54.2500 | 0 | ||||
16506 | GLRS | 300 | 4 | 3 1/4 | 4 | 3 1/4 | 3 1/4 | 4 | 2000 | |
16507 | GLRSP | 0 | 0 | |||||||
16508 | GLS | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/8 | 100 | |
16509 | GLS.W | 0 | 0 | |||||||
16510 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16511 | GLSG | 0 | 0 | |||||||
16512 | GLST | 0 | 0 | |||||||
16513 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16514 | GLT | 200 | 17 7/8 | 0 | ||||||
16515 | GLTB | 100 | 9.1250 | 8.7500 | 9.1250 | 0 | ||||
16516 | GLTBW | 500 | 0.7500 | 0 | ||||||
16517 | GLTC | 0 | 0 | |||||||
16518 | GLTI | 14000 | 0.0200 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0350 | 54000 | |
16519 | GLTN | 0 | 0 | |||||||
16520 | GLUAX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.17 | 0 | |
16521 | GLUBX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
16522 | GLUX | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 500 | |
16523 | GLW | 200 | 40 | 40 3/8 | 40 1/2 | 40 | 39 1/4 | 39 7/8 | 600 | |
16524 | GLWA | 0 | 0 | |||||||
16525 | GLWC | 0 | 0 | |||||||
16526 | GLWD | 0 | 0 | |||||||
16527 | GLWH | 0 | 0 | |||||||
16528 | GLWI | 0 | 0 | |||||||
16529 | GLWK | 0 | 0 | |||||||
16530 | GLWL | 0 | 0 | |||||||
16531 | GLWN | 0 | 0 | |||||||
16532 | GLWO | 0 | 0 | |||||||
16533 | GLWP | 0 | 0 | |||||||
16534 | GLWR | 0 | 0 | |||||||
16535 | GLWS | 0 | 0 | |||||||
16536 | GLWT | 0 | 0 | |||||||
16537 | GLWU | 0 | 0 | |||||||
16538 | GLWV | 0 | 0 | |||||||
16539 | GLWW | 0 | 0 | |||||||
16540 | GLWX | 0 | 0 | |||||||
16541 | GLWpM | 100 | 54 3/4 | 0 | ||||||
16542 | GLX | 100 | 32 | 32 1/8 | 32 1/4 | 32 | 31 7/8 | 32 3/8 | 600 | |
16543 | GLXA | 0 | 0 | |||||||
16544 | GLXB | 0 | 0 | |||||||
16545 | GLXC | 0 | 0 | |||||||
16546 | GLXD | 0 | 0 | |||||||
16547 | GLXE | 0 | 0 | |||||||
16548 | GLXF | 0 | 0 | |||||||
16549 | GLXG | 0 | 0 | |||||||
16550 | GLXH | 0 | 0 | |||||||
16551 | GLXI | 0 | 0 | |||||||
16552 | GLXIF | 0 | 0.2300 | 0 | ||||||
16553 | GLXK | 0 | 0 | |||||||
16554 | GLXL | 0 | 0 | |||||||
16555 | GLXM | 0 | 0 | |||||||
16556 | GLXN | 0 | 0 | |||||||
16557 | GLXO | 0 | 0 | |||||||
16558 | GLXP | 0 | 0 | |||||||
16559 | GLXR | 0 | 0 | |||||||
16560 | GLXS | 0 | 0 | |||||||
16561 | GLXT | 0 | 0 | |||||||
16562 | GLXU | 0 | 0 | |||||||
16563 | GLXW | 0 | 0 | |||||||
16564 | GLXX | 0 | 0 | |||||||
16565 | GLXY | 0 | 0 | |||||||
16566 | GLXZ | 0 | 0 | |||||||
16567 | GLYC | 0 | 0 | |||||||
16568 | GLYK | 6200 | 0.4400 | 0 | ||||||
16569 | GLYN | 0 | 0 | |||||||
16570 | GLYT | 600 | 8 15/16 | 9 | 9 1/4 | 8 15/16 | 8 7/8 | 9 | 8600 | |
16571 | GM | 200 | 54 5/8 | 53 7/8 | 55 1/2 | 53 7/8 | 54 3/8 | 54 3/4 | 71000 | |
16572 | GMAI | 1000 | 2 5/32 | 2 1/4 | 2 1/4 | 2 | 2 5/32 | 2 3/16 | 59600 | |
16573 | GMAIU | 300 | 6.0000 | 0 | ||||||
16574 | GMAIW | 400 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 400 | |
16575 | GMAMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.28 | 0 | |
16576 | GMB | 0 | 258.79 | 0 | ||||||
16577 | GMBDX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
16578 | GMBS | 1000 | 20 1/4 | 20 5/8 | 20 5/8 | 20 1/4 | 20 1/4 | 20 3/8 | 17400 | |
16579 | GMCA | 1500 | 3.6250 | 0 | ||||||
16580 | GMCC | 21000 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
16581 | GMCIX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
16582 | GMCR | 1000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 1/2 | 7 | 1100 | |
16583 | GMD/B | 1000 | 1 3/4 | 1 1/4 | 1 5/8 | 0 | ||||
16584 | GMDB | 0 | 0 | |||||||
16585 | GMDRF | 1000 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 1000 | |||
16586 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16587 | GMEC | 0 | 0 | |||||||
16588 | GMED | 1100 | 3 7/16 | 4 1/8 | 4 1/8 | 3 3/8 | 3 3/8 | 3 5/8 | 122300 | |
16589 | GMEL | 0 | 0 | |||||||
16590 | GMEM | 0 | 0 | |||||||
16591 | GMEN | 0 | 0 | |||||||
16592 | GMER | 0 | 0 | |||||||
16593 | GMES | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
16594 | GMET | 0 | 0 | |||||||
16595 | GMEX | 0 | 0 | |||||||
16596 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16597 | GMGC | 1000 | 3 | 3 3/8 | 3 1/2 | 2 7/8 | 3 | 3 1/8 | 501300 | |
16598 | GMGW | 0 | 0 | |||||||
16599 | GMH | 300 | 56 | 55 3/4 | 56 1/4 | 55 3/4 | 54 7/8 | 55 3/8 | 900 | |
16600 | GMHA | 0 | 0 | |||||||
16601 | GMHB | 0 | 0 | |||||||
16602 | GMHC | 1500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 2500 | |
16603 | GMHE | 0 | 0 | |||||||
16604 | GMHH | 0 | 0 | |||||||
16605 | GMHI | 0 | 0 | |||||||
16606 | GMHL | 0 | 0 | |||||||
16607 | GMHM | 0 | 0 | |||||||
16608 | GMHN | 0 | 0 | |||||||
16609 | GMHO | 0 | 0 | |||||||
16610 | GMHR | 0 | 0 | |||||||
16611 | GMHS | 0 | 0 | |||||||
16612 | GMHT | 0 | 0 | |||||||
16613 | GMHW | 0 | 0 | |||||||
16614 | GMHX | 0 | 0 | |||||||
16615 | GMI | 600 | 27 3/8 | 27 | 27 1/2 | 0 | ||||
16616 | GMIE | 0 | 0 | |||||||
16617 | GMII | 700 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 2400 | |
16618 | GMIS | 1000 | 23 1/4 | 23 3/4 | 24 1/16 | 22 7/8 | 23 | 23 1/2 | 417200 | |
16619 | GMIp | 300 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
16620 | GMKI | 18500 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
16621 | GML | 500 | 49 5/8 | 48 1/4 | 48 7/8 | 0 | ||||
16622 | GMLC | 0 | 0 | |||||||
16623 | GMLO | 0 | 0 | |||||||
16624 | GMLZ | 0 | 0 | |||||||
16625 | GMMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.75 | 4.83 | 7540 | |
16626 | GMN | 1000 | 13 | 0 | ||||||
16627 | GMNI | 0 | 0 | |||||||
16628 | GMOEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
16629 | GMOIX | 0 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | |
16630 | GMOTX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.38 | 0 | |
16631 | GMP | 100 | 23 7/8 | 23 3/8 | 23 7/8 | 0 | ||||
16632 | GMR | 3000 | 7 1/8 | 6 1/4 | 7 1/4 | 0 | ||||
16633 | GMRK | 200 | 53 1/2 | 49 1/2 | 53 1/2 | 49 1/2 | 49 1/2 | 53 1/2 | 1400 | |
16634 | GMRR | 0 | 0 | |||||||
16635 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16636 | GMST | 0 | 0 | |||||||
16637 | GMSTF | 500 | 26 1/2 | 26 3/4 | 26 3/4 | 26 | 26 1/4 | 26 3/4 | 43800 | |
16638 | GMT | 100 | 47 3/8 | 47 5/8 | 48 | 0 | ||||
16639 | GMTC | 0 | 0 | |||||||
16640 | GMTE | 0 | 0 | |||||||
16641 | GMTG | 0 | 0 | |||||||
16642 | GMTI | 2000 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 13700 | |
16643 | GMTIW | 500 | 7/16 | 9/32 | 7/16 | 9/32 | 5/16 | 7/16 | 9500 | |
16644 | GMTK | 0 | 0 | |||||||
16645 | GMTN | 0 | 0 | |||||||
16646 | GMTS | 0 | 0 | |||||||
16647 | GMTT | 0 | 0 | |||||||
16648 | GMTX | 0 | 0 | |||||||
16649 | GMTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.84 | 4.97 | 9082 | |
16650 | GMTZ | 0 | 0 | |||||||
16651 | GMTp | 2500 | 115 7/8 | 114 | 125 | 0 | ||||
16652 | GMTpA | 200 | 57 | 0 | ||||||
16653 | GMUNX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.38 | 0 | |
16654 | GMUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.62 | 4.73 | 14545 | |
16655 | GMVC | 0 | 0 | |||||||
16656 | GMW | 200 | 5 1/2 | 0 | ||||||
16657 | GMX | 0 | 0 | |||||||
16658 | GMXP | 0 | 0 | |||||||
16659 | GMY/WS | 5000 | 9/16 | 1/8 | 1/2 | 0 | ||||
16660 | GMZ | 0 | 106.72 | 0 | ||||||
16661 | GMpD | 400 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 900 | |||
16662 | GMpG | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 200 | |||
16663 | GMpQ | 400 | 26 3/4 | 26 1/2 | 26 7/8 | 0 | ||||
16664 | GNA | 1000 | 10 5/8 | 10 1/2 | 10 3/4 | 0 | ||||
16665 | GNAC | 0 | 0 | |||||||
16666 | GNAE | 0 | 0 | |||||||
16667 | GNAI | 0 | 0 | |||||||
16668 | GNAK | 0 | 0 | |||||||
16669 | GNAP | 0 | 0 | |||||||
16670 | GNAS | 0 | 0 | |||||||
16671 | GNAZ | 0 | 0 | |||||||
16672 | GNBA | 500 | 1.0625 | 1.2500 | 1.2500 | 1.0625 | 1.0625 | 1.1875 | 1100 | |
16673 | GNBF | 100 | 36.0000 | 0 | ||||||
16674 | GNBG | 0 | 0 | |||||||
16675 | GNBV | 200 | 0.0100 | 0 | ||||||
16676 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16677 | GNCG | 0 | 0 | |||||||
16678 | GNCI | 4500 | 19 | 19 5/8 | 19 5/8 | 19 | 19 | 19 1/4 | 651100 | |
16679 | GNCL | 0 | 0 | |||||||
16680 | GNCLY | 0 | 3.6500 | 3.5500 | 3.6500 | 0 | ||||
16681 | GNCM | 0 | 0 | |||||||
16682 | GNCMA | 500 | 6 3/4 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 9800 | |
16683 | GNCMB | 500 | 5.2500 | 5.1250 | 5.2500 | 5.1250 | 1000 | |||
16684 | GNCN | 0 | 0 | |||||||
16685 | GNCNF | 200 | 18 7/8 | 18 1/4 | 18 7/8 | 18 | 18 1/2 | 18 7/8 | 21600 | |
16686 | GNCP | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5625 | 5000 | |
16687 | GNCw | 0 | 0 | |||||||
16688 | GND | 500 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 3/8 | 16 1/8 | 3500 | |
16689 | GNDA | 0 | 0 | |||||||
16690 | GNDC | 0 | 0 | |||||||
16691 | GNDD | 0 | 0 | |||||||
16692 | GNDG | 0 | 0 | |||||||
16693 | GNDI | 0 | 0 | |||||||
16694 | GNDL | 0 | 0 | |||||||
16695 | GNDN | 0 | 0 | |||||||
16696 | GNDO | 0 | 0 | |||||||
16697 | GNDQ | 0 | 0 | |||||||
16698 | GNDR | 100 | 0.8750 | 1.0000 | 1.2500 | 443900 | ||||
16699 | GNDS | 0 | 0 | |||||||
16700 | GNDT | 0 | 0 | |||||||
16701 | GNDV | 0 | 0 | |||||||
16702 | GNDW | 0 | 0 | |||||||
16703 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16704 | GNE | 400 | 53 1/4 | 53 | 53 3/8 | 0 | ||||
16705 | GNEA | 0 | 0 | |||||||
16706 | GNEB | 0 | 0 | |||||||
16707 | GNEC | 0 | 0 | |||||||
16708 | GNEE | 0 | 0 | |||||||
16709 | GNEF | 0 | 0 | |||||||
16710 | GNEG | 0 | 0 | |||||||
16711 | GNEH | 0 | 0 | |||||||
16712 | GNEI | 0 | 0 | |||||||
16713 | GNEK | 0 | 0 | |||||||
16714 | GNEL | 0 | 0 | |||||||
16715 | GNELY | 0 | 6.1500 | 0 | ||||||
16716 | GNEM | 0 | 0 | |||||||
16717 | GNEN | 0 | 0 | |||||||
16718 | GNEO | 0 | 0 | |||||||
16719 | GNEP | 0 | 0 | |||||||
16720 | GNER | 0 | 0 | |||||||
16721 | GNES | 0 | 0 | |||||||
16722 | GNET | 0 | 0 | |||||||
16723 | GNEU | 0 | 0 | |||||||
16724 | GNEV | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 10000 | |
16725 | GNEW | 0 | 0 | |||||||
16726 | GNEX | 0 | 0 | |||||||
16727 | GNF | 0 | 0 | |||||||
16728 | GNI | 100 | 50 | 50 | 50 | 50 | 100 | |||
16729 | GNIC | 100 | 18.0000 | 0 | ||||||
16730 | GNIE | 0 | 0 | |||||||
16731 | GNIX | 0 | 0 | |||||||
16732 | GNK | 1000 | 4 7/8 | 4 3/8 | 4 7/8 | 0 | ||||
16733 | GNKM | 0 | 0 | |||||||
16734 | GNKP | 0 | 0 | |||||||
16735 | GNKX | 0 | 0 | |||||||
16736 | GNL | 500 | 13 3/4 | 0 | ||||||
16737 | GNLB | 3000 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 127500 | |
16738 | GNM | 0 | 0 | |||||||
16739 | GNMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.77 | 2.78 | 5187 | |
16740 | GNPI | 2500 | 14.6250 | 0 | ||||||
16741 | GNR | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 0 | ||||
16742 | GNRA | 0 | 0 | |||||||
16743 | GNRL | 100 | 0.0001 | 0 | ||||||
16744 | GNRN | 0 | 0 | |||||||
16745 | GNRO | 0 | 0 | |||||||
16746 | GNRS | 0 | 0 | |||||||
16747 | GNRU | 0 | 0 | |||||||
16748 | GNRX | 500 | 0.1250 | 0.0625 | 0.1100 | 0 | ||||
16749 | GNSA | 500 | 4 13/16 | 5 | 5 | 4 13/16 | 4 3/4 | 4 13/16 | 63500 | |
16750 | GNSAR | 100 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
16751 | GNSAW | 1300 | 1/16 | 1/32 | 1/16 | 0 | ||||
16752 | GNSC | 0 | 0 | |||||||
16753 | GNSI | 1000 | 5.3125 | 0 | ||||||
16754 | GNSM | 800 | 12 | 13 | 13 | 12 | 11 7/8 | 12 1/4 | 27000 | |
16755 | GNT | 100 | 40 1/8 | 42 | 42 | 40 1/8 | 39 1/2 | 40 1/8 | 400 | |
16756 | GNTA | 3000 | 27/32 | 1 1/32 | 1 1/32 | 5/8 | 13/16 | 27/32 | 1044000 | |
16757 | GNTB | 0 | 0 | |||||||
16758 | GNTF | 0 | 0 | |||||||
16759 | GNTH | 0 | 0 | |||||||
16760 | GNTK | 0 | 0 | |||||||
16761 | GNTL | 0 | 0 | |||||||
16762 | GNTM | 0 | 0 | |||||||
16763 | GNTO | 0 | 0 | |||||||
16764 | GNTP | 0 | 0 | |||||||
16765 | GNTR | 0 | 0 | |||||||
16766 | GNTS | 0 | 0 | |||||||
16767 | GNTT | 0 | 0 | |||||||
16768 | GNTW | 0 | 0 | |||||||
16769 | GNTX | 200 | 22 | 22 1/4 | 22 1/4 | 21 1/2 | 21 7/8 | 22 | 133600 | |
16770 | GNTY | 1000 | 22.0000 | 0 | ||||||
16771 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16772 | GNUC | 1500 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 5600 | |
16773 | GNUSX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
16774 | GNV | 400 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
16775 | GNV.W | 0 | 0 | |||||||
16776 | GNV/WS | 50000 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
16777 | GNVO | 0 | 0 | |||||||
16778 | GNVR | 0 | 0 | |||||||
16779 | GNVS | 0 | 0 | |||||||
16780 | GNVSW | 40000 | 0.8125 | 0 | ||||||
16781 | GNVT | 0 | 0 | |||||||
16782 | GNWR | 3000 | 28 | 26 7/8 | 28 1/8 | 26 7/8 | 26 7/8 | 28 1/8 | 12100 | |
16783 | GNWY | 0 | 0 | |||||||
16784 | GNX | 0 | 0 | |||||||
16785 | GNXL | 0 | 0 | |||||||
16786 | GNY.A | 0 | 0 | |||||||
16787 | GNYMX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | |
16788 | GNYTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
16789 | GO | 0 | 0 | |||||||
16790 | GOAL | 1500 | 20 | 20 1/4 | 20 3/8 | 20 | 20 | 20 3/4 | 3600 | |
16791 | GOCO | 10300 | 1/4 | 1/4 | 3/4 | 0 | ||||
16792 | GOCP | 2000 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6250 | 1.8750 | 2500 | |
16793 | GODD | 1000 | 1.3750 | 1.2500 | 1.6250 | 0 | ||||
16794 | GOEX | 5000 | 0.0100 | 0 | ||||||
16795 | GOFAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.30 | 0 | |
16796 | GOFR | 9000 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | 1.7500 | 2.1250 | 9000 | |
16797 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16798 | GOGE | 0 | 0 | |||||||
16799 | GOGFX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | |
16800 | GOGL | 0 | 0 | |||||||
16801 | GOGO | 1000 | 4 | 3 13/16 | 4 1/2 | 0 | ||||
16802 | GOGY | 0 | 0 | |||||||
16803 | GOGp | 200 | 13 3/4 | 0 | ||||||
16804 | GOHA | 0 | 0 | |||||||
16805 | GOHS | 0 | 0 | |||||||
16806 | GOIA | 0 | 0 | |||||||
16807 | GOIAF | 0 | 0 | |||||||
16808 | GOII | 100 | 0.2500 | 0 | ||||||
16809 | GOIN | 25000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 25000 | |
16810 | GOIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.19 | 5.32 | 22328 | |
16811 | GOLD | 0 | 0 | |||||||
16812 | GOLDF | 200 | 9/16 | 9/16 | 19/32 | 33/64 | 17/32 | 9/16 | 250000 | |
16813 | GOLDX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
16814 | GOLF | 600 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 600 | |
16815 | GON | 3100 | 23 1/8 | 19 | 20 1/8 | 0 | ||||
16816 | GONB | 0 | 0 | |||||||
16817 | GONE | 900 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
16818 | GONH | 0 | 0 | |||||||
16819 | GONN | 0 | 0 | |||||||
16820 | GOOT | 0 | 0 | |||||||
16821 | GOPL | 100 | 4.0000 | 4.0000 | 4.5000 | 0 | ||||
16822 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
16823 | GORJ | 0 | 0 | |||||||
16824 | GORJA | 0 | 0 | |||||||
16825 | GOSH | 0 | 0 | |||||||
16826 | GOSHA | 200 | 14 1/4 | 14 5/8 | 14 5/8 | 13 3/4 | 14 1/4 | 14 1/2 | 48600 | |
16827 | GOSHB | 100 | 18 7/8 | 19 | 19 | 18 7/8 | 18 7/8 | 19 3/4 | 1100 | |
16828 | GOSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.94 | 5.06 | 7767 | |
16829 | GOT | 200 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
16830 | GOTB | 0 | 0 | |||||||
16831 | GOTD | 0 | 0 | |||||||
16832 | GOTE | 0 | 0 | |||||||
16833 | GOTH | 3200 | 2 1/2 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 82000 | |
16834 | GOTHZ | 2400 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 145200 | |
16835 | GOTI | 0 | 0 | |||||||
16836 | GOTK | 200 | 7 1/2 | 8 | 8 | 7 3/8 | 7 1/2 | 7 5/8 | 392800 | |
16837 | GOTN | 0 | 0 | |||||||
16838 | GOTS | 2300 | 0.0001 | 0 | ||||||
16839 | GOTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.15 | 5.27 | 2282 | |
16840 | GOTY | 0 | 0 | |||||||
16841 | GOU | 24700 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 38300 | |
16842 | GOUC | 0 | 0 | |||||||
16843 | GOUE | 0 | 0 | |||||||
16844 | GOUN | 0 | 0 | |||||||
16845 | GOUS | 0 | 0 | |||||||
16846 | GOUT | 0 | 0 | |||||||
16847 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16848 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16849 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16850 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16851 | GOVT | 0 | 0 | |||||||
16852 | GOX | 0 | 105.79 | 103.28 | 106.34 | 103.28 | 105.25 | 106.67 | 0 | |
16853 | GOXC | 500 | 0.0001 | 0 | ||||||
16854 | GOYL | 300 | 13 3/4 | 13 1/4 | 13 3/4 | 12 3/4 | 13 1/4 | 13 3/4 | 316400 | |
16855 | GP | 100 | 75 1/2 | 75 3/8 | 75 1/2 | 75 3/8 | 75 3/8 | 75 7/8 | 1100 | |
16856 | GPA | 0 | 0 | |||||||
16857 | GPAFX | 0 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 40.92 | 0 | |
16858 | GPAK | 0 | 0 | |||||||
16859 | GPBL | 0 | 0 | |||||||
16860 | GPC | 100 | 43 7/8 | 44 | 44 | 43 7/8 | 43 5/8 | 44 | 1700 | |
16861 | GPCA | 0 | 0 | |||||||
16862 | GPCC | 0 | 0 | |||||||
16863 | GPCH | 0 | 0 | |||||||
16864 | GPCL | 0 | 0 | |||||||
16865 | GPCM | 0 | 0 | |||||||
16866 | GPCS | 0 | 0 | |||||||
16867 | GPCT | 0 | 0 | |||||||
16868 | GPE | 0 | 0 | |||||||
16869 | GPE+ | 0 | 0 | |||||||
16870 | GPEA | 0 | 0 | |||||||
16871 | GPEC | 0 | 0 | |||||||
16872 | GPED | 0 | 0 | |||||||
16873 | GPEP | 0 | 0 | |||||||
16874 | GPER | 0 | 0 | |||||||
16875 | GPEp | 100 | 99 1/2 | 0 | ||||||
16876 | GPEpB | 860 | 100 1/2 | 0 | ||||||
16877 | GPEpK | 20000 | 24 | 24 | 24 | 24 | 152100 | |||
16878 | GPEpL | 80900 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 520900 | |||
16879 | GPEpM | 600 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 700 | |||
16880 | GPEpO | 300 | 25 | 25 | 25 | 25 | 2200 | |||
16881 | GPEpP | 1400 | 25 5/32 | 0 | ||||||
16882 | GPEpQ | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 600 | |||
16883 | GPEpR | 1000 | 25 1/2 | 0 | ||||||
16884 | GPEpS | 300 | 25 3/8 | 0 | ||||||
16885 | GPEpT | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 1400 | |||
16886 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16887 | GPFI | 100 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 100 | |
16888 | GPFIV | 100 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
16889 | GPGA | 0 | 0 | |||||||
16890 | GPGI | 2000 | 2.0000 | 2.4375 | 2.4375 | 2.0000 | 2.0000 | 2.1250 | 95200 | |
16891 | GPH | 2000 | 4 | 4 | 4 | 4 | 2000 | |||
16892 | GPHC | 0 | 0 | |||||||
16893 | GPHI | 5500 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1900 | 5500 | |
16894 | GPHK | 0 | 0 | |||||||
16895 | GPI | 100 | 22 7/8 | 0 | ||||||
16896 | GPIN | 0 | 0 | |||||||
16897 | GPIP | 0 | 0 | |||||||
16898 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
16899 | GPLB | 1000 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 11200 | |
16900 | GPO | 1000 | 7 3/4 | 7 7/8 | 8 5/8 | 0 | ||||
16901 | GPOB | 0 | 0 | |||||||
16902 | GPOC | 0 | 0 | |||||||
16903 | GPOCY | 0 | 17.7500 | 0 | ||||||
16904 | GPOI | 0 | 0 | |||||||
16905 | GPON | 0 | 0 | |||||||
16906 | GPOR | 0 | 0 | |||||||
16907 | GPOY | 0 | 0 | |||||||
16908 | GPPV | 1500 | 2 3/8 | 2 5/8 | 2 7/8 | 1995000 | ||||
16909 | GPRS | 0 | 0 | |||||||
16910 | GPS | 300 | 29 5/8 | 30 3/8 | 30 3/8 | 29 5/8 | 29 1/2 | 30 | 3800 | |
16911 | GPSA | 0 | 0 | |||||||
16912 | GPSAX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 22.58 | 0 | |
16913 | GPSBX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | |
16914 | GPSD | 0 | 0 | |||||||
16915 | GPSE | 0 | 0 | |||||||
16916 | GPSG | 0 | 0 | |||||||
16917 | GPSI | 0 | 0 | |||||||
16918 | GPSK | 0 | 0 | |||||||
16919 | GPSL | 0 | 0 | |||||||
16920 | GPSM | 0 | 0 | |||||||
16921 | GPSP | 0 | 0 | |||||||
16922 | GPSQX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.61 | 0 | |
16923 | GPSR | 0 | 0 | |||||||
16924 | GPSS | 0 | 0 | |||||||
16925 | GPST | 0 | 0 | |||||||
16926 | GPSV | 0 | 0 | |||||||
16927 | GPSW | 0 | 0 | |||||||
16928 | GPSX | 1000 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
16929 | GPSXW | 2000 | 3/16 | 3/16 | 1/4 | 0 | ||||
16930 | GPSY | 0 | 0 | |||||||
16931 | GPSYY | 0 | 0.1700 | 0 | ||||||
16932 | GPSZ | 0 | 0 | |||||||
16933 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
16934 | GPT | 100 | 43 3/8 | 44 | 44 3/8 | 0 | ||||
16935 | GPTA | 200 | 4 3/8 | 4 3/8 | 4 5/8 | 0 | ||||
16936 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
16937 | GPTC | 0 | 0 | |||||||
16938 | GPTD | 0 | 0 | |||||||
16939 | GPTE | 0 | 0 | |||||||
16940 | GPTI | 0 | 0 | |||||||
16941 | GPTM | 0 | 0 | |||||||
16942 | GPTT | 0 | 0 | |||||||
16943 | GPU | 300 | 32 5/8 | 32 3/4 | 32 3/4 | 32 5/8 | 32 3/8 | 32 3/4 | 5100 | |
16944 | GPUB | 0 | 0 | |||||||
16945 | GPUC | 0 | 0 | |||||||
16946 | GPUI | 0 | 0 | |||||||
16947 | GPUK | 0 | 0 | |||||||
16948 | GPUL | 0 | 0 | |||||||
16949 | GPUM | 0 | 0 | |||||||
16950 | GPUN | 0 | 0 | |||||||
16951 | GPUP | 0 | 0 | |||||||
16952 | GPUS | 0 | 0 | |||||||
16953 | GPWC | 12400 | 5 3/16 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 28000 | |
16954 | GPWDN | 100 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | 100 | |||
16955 | GPWEM | 500 | 63.8800 | 0 | ||||||
16956 | GPWEN | 200 | 64.1000 | 0 | ||||||
16957 | GPWEP | 100 | 61.0000 | 60.5000 | 62.0000 | 60.5000 | 600 | |||
16958 | GPWGL | 100 | 86.5000 | 89.8750 | 89.8750 | 86.5000 | 200 | |||
16959 | GPWGM | 100 | 69.2000 | 0 | ||||||
16960 | GPWGN | 200 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | 200 | |||
16961 | GPWGO | 100 | 68.0500 | 0 | ||||||
16962 | GPWGP | 300 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | 300 | |||
16963 | GPWOO | 800 | 24.8000 | 0 | ||||||
16964 | GPWSM | 2200 | 81.9300 | 0 | ||||||
16965 | GPWSN | 100 | 87.7500 | 87.7500 | 87.7500 | 87.7500 | 100 | |||
16966 | GPZ | 0 | 105.15 | 0 | ||||||
16967 | GQM | 0 | 0 | |||||||
16968 | GQMM | 0 | 0 | |||||||
16969 | GQMMP | 0 | 0 | |||||||
16970 | GQRV | 0 | 0 | |||||||
16971 | GQRVF | 500 | 13/32 | 13/32 | 15/32 | 0 | ||||
16972 | GR | 400 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/8 | 43 1/2 | 400 | |
16973 | GRA | 500 | 53 5/8 | 54 5/8 | 55 1/8 | 0 | ||||
16974 | GRAA | 0 | 0 | |||||||
16975 | GRAB | 0 | 0 | |||||||
16976 | GRAC | 0 | 0 | |||||||
16977 | GRAD | 0 | 0 | |||||||
16978 | GRAE | 0 | 0 | |||||||
16979 | GRAG | 0 | 0 | |||||||
16980 | GRAM | 0 | 0 | |||||||
16981 | GRAN | 200 | 28 1/4 | 27 3/4 | 28 1/4 | 27 3/4 | 27 3/4 | 29 | 600 | |
16982 | GRAO | 0 | 0 | |||||||
16983 | GRAPE | 0 | 0 | |||||||
16984 | GRAQ | 0 | 0 | |||||||
16985 | GRAR | 200 | 0.0150 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0150 | 31100 | |
16986 | GRARU | 100 | 0.0100 | 0 | ||||||
16987 | GRAS | 0 | 0 | |||||||
16988 | GRAT | 0 | 0 | |||||||
16989 | GRAU | 0 | 0 | |||||||
16990 | GRAV | 0 | 0 | |||||||
16991 | GRAWB | 100 | 89.2500 | 0 | ||||||
16992 | GRAX | 0 | 0 | |||||||
16993 | GRAY | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 10000 | |
16994 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
16995 | GRB | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 400 | |
16996 | GRBC | 400 | 11.5000 | 0 | ||||||
16997 | GRBI | 0 | 0 | |||||||
16998 | GRBN | 0 | 0 | |||||||
16999 | GRBS | 0 | 0 | |||||||
17000 | GRC | 200 | 14 1/4 | 0 | ||||||
17001 | GRCI | 3000 | 1.5000 | 1.0000 | 2.5000 | 0 | ||||
17002 | GRCLF | 1500 | 1.6000 | 0 | ||||||
17003 | GRCM | 0 | 0 | |||||||
17004 | GRCMF | 0 | 1.0500 | 0 | ||||||
17005 | GRCO | 100 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 38100 | |
17006 | GRCR | 0 | 0 | |||||||
17007 | GRD | 0 | 0 | |||||||
17008 | GRD.A | 0 | 0 | |||||||
17009 | GRDG | 50000 | 8 5/8 | 8 3/4 | 9 3/4 | 8 | 8 7/8 | 9 | 3766000 | |
17010 | GRDL | 100 | 10 7/8 | 11 1/2 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/2 | 2900 | |
17011 | GRDN | 200 | 1 1/2 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 700 | |
17012 | GRDNU | 200 | 1.5000 | 0 | ||||||
17013 | GRDNW | 9000 | 13/32 | 15/32 | 15/32 | 13/32 | 13/32 | 17/32 | 12000 | |
17014 | GRE | 300 | 9 1/2 | 0 | ||||||
17015 | GREC | 0 | 0 | |||||||
17016 | GRECF | 0 | 0 | |||||||
17017 | GREF | 0 | 0 | |||||||
17018 | GREH | 0 | 0 | |||||||
17019 | GREHP | 0 | 0 | |||||||
17020 | GREN | 1000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
17021 | GRER | 0 | 0 | |||||||
17022 | GRERF | 1000 | 13 1/4 | 13 5/8 | 13 7/8 | 13 1/4 | 13 1/4 | 13 1/2 | 28600 | |
17023 | GRES | 0 | 0 | |||||||
17024 | GREY | 200 | 239 | 239 | 241 | 239 | 239 | 240 | 3300 | |
17025 | GREYB | 0 | 0 | |||||||
17026 | GRF | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 5/8 | 100 | |
17027 | GRFC | 0 | 0 | |||||||
17028 | GRFN | 0 | 0 | |||||||
17029 | GRFNY | 0 | 0 | |||||||
17030 | GRFRX | 0 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 6.28 | 1 | |
17031 | GRG | 0 | 0 | |||||||
17032 | GRGIG | 10 | 84 | 84 | 87 1/2 | 0 | ||||
17033 | GRGP | 0 | 0 | |||||||
17034 | GRGSX | 0 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 26.94 | 0 | |
17035 | GRH | 1000 | 14 | 14 | 14 | 14 | 13 5/8 | 14 1/4 | 1000 | |
17036 | GRHC | 0 | 0 | |||||||
17037 | GRHN | 0 | 0 | |||||||
17038 | GRHRF | 0 | 1.3300 | 0 | ||||||
17039 | GRHX | 0 | 0 | |||||||
17040 | GRIAX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 19.16 | 0 | |
17041 | GRIBX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
17042 | GRIL | 1000 | 1 3/4 | 2 1/16 | 2 1/16 | 1 21/32 | 1 23/32 | 1 13/16 | 262900 | |
17043 | GRIN | 1000 | 1 3/32 | 31/32 | 1 1/8 | 31/32 | 1 | 1 3/32 | 88000 | |
17044 | GRINW | 3800 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 3800 | |
17045 | GRINX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | |
17046 | GRIP | 500 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 3/8 | 7200 | |
17047 | GRIT | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 400 | |||
17048 | GRL | 0 | 0 | |||||||
17049 | GRL.B | 0 | 0 | |||||||
17050 | GRLG | 0 | 0 | |||||||
17051 | GRLGF | 0 | 0 | |||||||
17052 | GRM | 800 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 3/8 | 31 3/4 | 800 | |
17053 | GRMA | 0 | 0 | |||||||
17054 | GRMC | 0 | 0 | |||||||
17055 | GRMD | 0 | 0 | |||||||
17056 | GRMF | 0 | 0 | |||||||
17057 | GRMG | 0 | 0 | |||||||
17058 | GRMI | 0 | 0 | |||||||
17059 | GRMK | 0 | 0 | |||||||
17060 | GRMN | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 2000 | |
17061 | GRMNW | 100 | 1/8 | 1/8 | 3/8 | 0 | ||||
17062 | GRMNZ | 300 | 1/2 | 3/16 | 1/2 | 0 | ||||
17063 | GRMO | 0 | 0 | |||||||
17064 | GRMS | 0 | 0 | |||||||
17065 | GRMT | 0 | 0 | |||||||
17066 | GRMTF | 0 | 7.7500 | 0 | ||||||
17067 | GRMW | 0 | 0 | |||||||
17068 | GRMXX | 0 | 0 | |||||||
17069 | GRMY | 0 | 0 | |||||||
17070 | GRMpA | 1500 | 28 3/8 | 28 5/8 | 28 5/8 | 28 3/8 | 5500 | |||
17071 | GRN | 200 | 144 3/4 | 147 | 147 | 144 3/4 | 144 1/4 | 145 | 400 | |
17072 | GRNC | 0 | 0 | |||||||
17073 | GRNF | 0 | 0 | |||||||
17074 | GRNI | 0 | 0 | |||||||
17075 | GRNK | 0 | 0 | |||||||
17076 | GRNL | 0 | 0 | |||||||
17077 | GRNM | 0 | 0 | |||||||
17078 | GRNN | 0 | 0 | |||||||
17079 | GRNO | 1000 | 1.7500 | 1.8750 | 1.9375 | 1.6875 | 1.6250 | 1.9375 | 18300 | |
17080 | GRNR | 0 | 0 | |||||||
17081 | GRNT | 400 | 1 13/32 | 1 7/16 | 1 15/32 | 1 3/8 | 1 3/8 | 1 13/32 | 249400 | |
17082 | GRNTP | 3700 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/8 | 7700 | |
17083 | GRNWF | 0 | 0 | |||||||
17084 | GRNX | 0 | 0 | |||||||
17085 | GRNY | 0 | 0 | |||||||
17086 | GRO | 500 | 24 7/8 | 24 7/8 | 25 1/8 | 24 7/8 | 30800 | |||
17087 | GROAX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 19.04 | 0 | |
17088 | GROBX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
17089 | GROE | 0 | 0 | |||||||
17090 | GROI | 5000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0600 | 28000 | |
17091 | GROL | 0 | 0 | |||||||
17092 | GROS | 4000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 21/32 | 8300 | |
17093 | GROV | 300 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 600 | |
17094 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17095 | GRPD | 0 | 0 | |||||||
17096 | GRPF | 0 | 0 | |||||||
17097 | GRPFF | 0 | 13.2500 | 0 | ||||||
17098 | GRPH | 300 | 8 11/16 | 8 1/2 | 8 11/16 | 8 1/2 | 8 1/2 | 8 7/8 | 900 | |
17099 | GRPM | 1200 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
17100 | GRR | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 300 | |
17101 | GRRI | 2000 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 9000 | |
17102 | GRSO | 0 | 0 | |||||||
17103 | GRSPX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
17104 | GRST | 1500 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/8 | 27200 | |
17105 | GRT | 700 | 19 | 19 | 19 3/8 | 0 | ||||
17106 | GRT.A | 0 | 0 | |||||||
17107 | GRT.B | 0 | 0 | |||||||
17108 | GRTE | 0 | 0 | |||||||
17109 | GRTH | 300 | 20.0000 | 18.7500 | 20.0000 | 0 | ||||
17110 | GRTK | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/8 | 2500 | |
17111 | GRTR | 500 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 43500 | |
17112 | GRTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.64 | 4.77 | 3374 | |
17113 | GRTY | 0 | 0 | |||||||
17114 | GRTYA | 0 | 0 | |||||||
17115 | GRTZ | 0 | 0 | |||||||
17116 | GRUN | 0 | 0 | |||||||
17117 | GRURF | 0 | 0.1300 | 0 | ||||||
17118 | GRVA | 600 | 8.2500 | 0 | ||||||
17119 | GRVC | 0 | 0 | |||||||
17120 | GRVF | 100 | 25.5000 | 0 | ||||||
17121 | GRVH | 0 | 0 | |||||||
17122 | GRVS | 0 | 0 | |||||||
17123 | GRVSF | 0 | 0.3000 | 0 | ||||||
17124 | GRWAX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21.25 | 0 | |
17125 | GRXR | 1000 | 2 1/16 | 2 7/32 | 2 1/4 | 2 1/16 | 2 1/16 | 2 5/32 | 53600 | |
17126 | GRY | 500 | 10 5/8 | 0 | ||||||
17127 | GRYB | 200 | 25.0000 | 0 | ||||||
17128 | GRYC | 0 | 0 | |||||||
17129 | GRYE | 0 | 0 | |||||||
17130 | GRYG | 0 | 0 | |||||||
17131 | GRYI | 0 | 0 | |||||||
17132 | GRYL | 0 | 0 | |||||||
17133 | GRYN | 0 | 0 | |||||||
17134 | GRYP | 1000 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 9500 | |
17135 | GRYR | 0 | 0 | |||||||
17136 | GRYS | 0 | 0 | |||||||
17137 | GRYT | 0 | 0 | |||||||
17138 | GRYY | 0 | 0 | |||||||
17139 | GRpA | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 700 | |||
17140 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17141 | GSA | 1000 | 25 1/2 | 25 3/8 | 25 5/8 | 0 | ||||
17142 | GSAGX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.43 | 0 | |
17143 | GSAMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.97 | 0 | |
17144 | GSARX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
17145 | GSAT | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 15000 | |
17146 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17147 | GSBC | 200 | 15 1/2 | 15 1/2 | 16 1/4 | 14 1/2 | 14 3/4 | 16 1/4 | 29600 | |
17148 | GSBFX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 19.34 | 0 | |
17149 | GSBI | 500 | 19 | 18 7/8 | 19 1/2 | 0 | ||||
17150 | GSC | 200 | 28 7/8 | 0 | ||||||
17151 | GSCAX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.22 | 0 | |
17152 | GSCC | 0 | 0 | |||||||
17153 | GSCD | 0 | 0.0625 | 0.1875 | 0 | |||||
17154 | GSCGX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.26 | 0 | |
17155 | GSCI | 900 | 11 3/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 57600 | |
17156 | GSCIX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
17157 | GSCN | 1500 | 10 3/4 | 11 11/16 | 12 | 10 3/4 | 10 3/4 | 11 1/4 | 105100 | |
17158 | GSCQX | 0 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 28.04 | 0 | |
17159 | GSCS | 0 | 0 | |||||||
17160 | GSCT | 0 | 0 | |||||||
17161 | GSCX | 0 | 0 | |||||||
17162 | GSDUX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
17163 | GSECX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
17164 | GSEL | 1000 | 6.5000 | 0 | ||||||
17165 | GSELX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
17166 | GSEM | 3700 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
17167 | GSES | 1700 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
17168 | GSETX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
17169 | GSF | 700 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 2800 | |
17170 | GSFC | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/8 | 400 | |
17171 | GSFIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
17172 | GSG | 200 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
17173 | GSGIX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
17174 | GSGLX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
17175 | GSGOX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.91 | 0 | |
17176 | GSGR | 0 | 0 | |||||||
17177 | GSGRX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 23.33 | 0 | |
17178 | GSH | 500 | 18 1/4 | 20 7/8 | 21 1/4 | 0 | ||||
17179 | GSHC | 0 | 0 | |||||||
17180 | GSHD | 0 | 0 | |||||||
17181 | GSHI | 0 | 0 | |||||||
17182 | GSHM | 0 | 0 | |||||||
17183 | GSHS | 0 | 0 | |||||||
17184 | GSHX | 0 | 0 | |||||||
17185 | GSI | 1500 | 11 11/16 | 11 5/8 | 11 3/4 | 11 5/8 | 24100 | |||
17186 | GSIAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.31 | 0 | |
17187 | GSIBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
17188 | GSIEX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | |
17189 | GSIFX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.52 | 0 | |
17190 | GSII | 600 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 5100 | |
17191 | GSIS | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
17192 | GSLC | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 1000 | |
17193 | GSM | 0 | 102.44 | 104.09 | 104.30 | 101.65 | 102.28 | 102.68 | 0 | |
17194 | GSMCX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
17195 | GSMIX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 | |
17196 | GSMS | 2000 | 24 3/8 | 25 | 25 3/4 | 24 | 24 | 24 3/4 | 179300 | |
17197 | GSNA | 0 | 0 | |||||||
17198 | GSNX | 500 | 7 1/4 | 7 | 7 5/8 | 7 | 7 1/4 | 7 5/8 | 42500 | |
17199 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17200 | GSOF | 200 | 8 3/4 | 8 3/4 | 11 1/2 | 0 | ||||
17201 | GSOR | 0 | 0 | |||||||
17202 | GSP | 1000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 1100 | |
17203 | GSPA | 0 | 0 | |||||||
17204 | GSPS | 2200 | 0.3000 | 0 | ||||||
17205 | GSR | 1000 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 2500 | |||
17206 | GSRF | 0 | 0 | |||||||
17207 | GSRM | 0 | 0 | |||||||
17208 | GSRZ | 0 | 0 | |||||||
17209 | GSS | 0 | 0 | |||||||
17210 | GSS+ | 0 | 0 | |||||||
17211 | GSSC | 0 | 0 | |||||||
17212 | GSSMX | 0 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 23.34 | 0 | |
17213 | GSSQX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 23.07 | 0 | |
17214 | GSSp | 1000 | 28 7/8 | 29 1/64 | 29 1/64 | 28 7/8 | 26600 | |||
17215 | GST | 1000 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | ||||
17216 | GSTBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 | |
17217 | GSTD | 2000 | 25/32 | 23/32 | 29/32 | 23/32 | 3/4 | 7/8 | 65500 | |
17218 | GSTGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
17219 | GSTH | 0 | 0 | |||||||
17220 | GSTI | 0 | 0 | |||||||
17221 | GSTO | 0 | 0 | |||||||
17222 | GSTOI | 0 | 0 | |||||||
17223 | GSTP | 0 | 0 | |||||||
17224 | GSTR | 0 | 0 | |||||||
17225 | GSTRF | 100 | 52 1/2 | 51 1/8 | 52 1/2 | 50 5/8 | 50 1/2 | 52 1/2 | 17000 | |
17226 | GSTS | 0 | 0 | |||||||
17227 | GSTTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
17228 | GSU | 0 | 0 | |||||||
17229 | GSUE | 0 | 0 | |||||||
17230 | GSUp | 2300 | 24 3/8 | 0 | ||||||
17231 | GSUpB | 50 | 47 3/8 | 0 | ||||||
17232 | GSUpD | 84300 | 48 1/2 | 0 | ||||||
17233 | GSUpE | 170 | 57 3/8 | 0 | ||||||
17234 | GSUpG | 150 | 48 7/8 | 0 | ||||||
17235 | GSUpK | 810 | 99 | 0 | ||||||
17236 | GSV | 0 | 108.45 | 110.90 | 110.90 | 108.06 | 108.26 | 108.75 | 0 | |
17237 | GSW | 0 | 0 | |||||||
17238 | GSW.A | 0 | 0 | |||||||
17239 | GSW.B | 0 | 0 | |||||||
17240 | GSX | 1100 | 41 7/8 | 41 1/2 | 42 1/8 | 0 | ||||
17241 | GSXA | 0 | 0 | |||||||
17242 | GSXE | 0 | 0 | |||||||
17243 | GSXI | 0 | 0 | |||||||
17244 | GSXL | 0 | 0 | |||||||
17245 | GSXM | 0 | 0 | |||||||
17246 | GSXN | 0 | 0 | |||||||
17247 | GSXS | 0 | 0 | |||||||
17248 | GSXT | 0 | 0 | |||||||
17249 | GSXY | 0 | 0 | |||||||
17250 | GSY | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 800 | |||
17251 | GSZ | 0 | 111.42 | 0 | ||||||
17252 | GT | 100 | 46 1/2 | 46 5/8 | 47 | 46 3/8 | 46 1/8 | 46 3/4 | 2600 | |
17253 | GTABX | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | |
17254 | GTAGX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 22.56 | 0 | |
17255 | GTAM | 0 | 0 | |||||||
17256 | GTAX | 6000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 6100 | |
17257 | GTAXW | 400 | 1 1/4 | 13/16 | 1 1/4 | 0 | ||||
17258 | GTAZX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
17259 | GTB | 0 | 119.46 | 119.66 | 119.66 | 119.46 | 0 | |||
17260 | GTBX | 2000 | 13 3/8 | 13 1/8 | 13 1/2 | 13 | 13 3/8 | 13 1/2 | 68700 | |
17261 | GTC | 0 | 106.66 | 108.33 | 108.33 | 105.76 | 106.46 | 106.89 | 0 | |
17262 | GTCEX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
17263 | GTCFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
17264 | GTCGX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
17265 | GTCH | 0 | 0 | |||||||
17266 | GTCI | 0 | 0 | |||||||
17267 | GTCIX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
17268 | GTCM | 0 | 0 | |||||||
17269 | GTCMF | 0 | 0 | |||||||
17270 | GTCMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
17271 | GTCMY | 800 | 9 1/16 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 57000 | |
17272 | GTCSX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
17273 | GTCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.21 | 3.34 | 2326 | |
17274 | GTD | 200 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
17275 | GTDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.83 | 4.96 | 2351 | |
17276 | GTE | 400 | 41 3/4 | 41 3/4 | 41 7/8 | 41 1/2 | 41 1/8 | 42 | 13100 | |
17277 | GTEA | 0 | 0 | |||||||
17278 | GTEB | 0 | 0 | |||||||
17279 | GTEC | 400 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 400 | |
17280 | GTECN | 0 | 0 | |||||||
17281 | GTECO | 0 | 0 | |||||||
17282 | GTED | 0 | 0 | |||||||
17283 | GTEE | 0 | 0 | |||||||
17284 | GTEF | 0 | 0 | |||||||
17285 | GTEG | 0 | 0 | |||||||
17286 | GTEH | 0 | 0 | |||||||
17287 | GTEHO | 0 | 0 | |||||||
17288 | GTEHP | 100 | 28.5000 | 0 | ||||||
17289 | GTEI | 0 | 0 | |||||||
17290 | GTEIP | 0 | 0 | |||||||
17291 | GTEK | 0 | 0 | |||||||
17292 | GTEL | 0 | 0 | |||||||
17293 | GTELM | 100 | 101.1250 | 0 | ||||||
17294 | GTELN | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 7/8 | 900 | |
17295 | GTELO | 300 | 12 1/2 | 12 1/2 | 13 1/8 | 0 | ||||
17296 | GTELP | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 7/8 | 200 | |
17297 | GTEM | 0 | 0 | |||||||
17298 | GTEMX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.30 | 0 | |
17299 | GTEN | 0 | 0 | |||||||
17300 | GTEO | 0 | 0 | |||||||
17301 | GTEOO | 0 | 0 | |||||||
17302 | GTEP | 0 | 0 | |||||||
17303 | GTEPO | 200 | 30.7000 | 0 | ||||||
17304 | GTER | 0 | 0 | |||||||
17305 | GTES | 0 | 0 | |||||||
17306 | GTESI | 0 | 0 | |||||||
17307 | GTESM | 0 | 0 | |||||||
17308 | GTESO | 100 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | 14.3750 | 14.6250 | 100 | |
17309 | GTESP | 800 | 29.6250 | 0 | ||||||
17310 | GTET | 0 | 0 | |||||||
17311 | GTETX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
17312 | GTEW | 0 | 0 | |||||||
17313 | GTEX | 0 | 0 | |||||||
17314 | GTEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.00 | 3.05 | 1582 | |
17315 | GTEY | 0 | 0 | |||||||
17316 | GTEZ | 0 | 0 | |||||||
17317 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17318 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17319 | GTEpY | 400 | 26 1/4 | 26 | 26 1/4 | 26 | 5100 | |||
17320 | GTEpZ | 500 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 3800 | |||
17321 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17322 | GTFBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
17323 | GTFHX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
17324 | GTFN | 300 | 28 3/4 | 28 5/8 | 29 1/8 | 28 5/8 | 28 3/4 | 29 1/8 | 38300 | |
17325 | GTFXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.88 | 2.89 | 119 | |
17326 | GTFw | 0 | 0 | |||||||
17327 | GTG | 100 | 1 | 1 | 1 1/8 | 0 | ||||
17328 | GTGEX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.12 | 1 | |
17329 | GTGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.26 | 5.41 | 4971 | |
17330 | GTHBX | 0 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | |
17331 | GTIBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
17332 | GTII | 400 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 5/16 | 2 1/2 | 1800 | |
17333 | GTIIX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
17334 | GTIM | 2000 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 7200 | |
17335 | GTIMW | 300 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 300 | |
17336 | GTIMZ | 20000 | 1/16 | 1/32 | 1/16 | 0 | ||||
17337 | GTIN | 0 | 0 | |||||||
17338 | GTIS | 20000 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 107900 | |
17339 | GTJBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
17340 | GTK | 1000 | 30 3/8 | 30 5/8 | 30 5/8 | 30 3/8 | 30 1/4 | 30 5/8 | 1100 | |
17341 | GTKC | 0 | 0 | |||||||
17342 | GTKF | 0 | 0 | |||||||
17343 | GTKH | 0 | 0 | |||||||
17344 | GTKI | 0 | 0 | |||||||
17345 | GTKK | 0 | 0 | |||||||
17346 | GTKS | 0 | 0 | |||||||
17347 | GTKX | 0 | 0 | |||||||
17348 | GTL/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
17349 | GTLAX | 0 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 19.30 | 0 | |
17350 | GTLBX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
17351 | GTLO | 0 | 0 | |||||||
17352 | GTLOF | 0 | 0 | |||||||
17353 | GTMA | 0 | 0 | |||||||
17354 | GTMEX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
17355 | GTMI | 10000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 299200 | |
17356 | GTMIE | 0 | 0 | |||||||
17357 | GTMIW | 5000 | 0.0625 | 0.0500 | 0.1250 | 0 | ||||
17358 | GTMOX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
17359 | GTMW | 0 | 0 | |||||||
17360 | GTMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 3.03 | 2.96 | 2866 | |
17361 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17362 | GTNAX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.25 | 0 | |
17363 | GTNBX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
17364 | GTNG | 0 | 0 | |||||||
17365 | GTNH | 0 | 0 | |||||||
17366 | GTNHO | 100 | 45.5000 | 0 | ||||||
17367 | GTNHP | 100 | 27.0000 | 0 | ||||||
17368 | GTNO | 0 | 0 | |||||||
17369 | GTNR | 2400 | 13/16 | 25/32 | 27/32 | 25/32 | 25/32 | 7/8 | 6900 | |
17370 | GTNRW | 500 | 3/16 | 3/16 | 1/4 | 0 | ||||
17371 | GTNW | 0 | 0 | |||||||
17372 | GTNWP | 0 | 0 | |||||||
17373 | GTNw | 0 | 0 | |||||||
17374 | GTOKF | 0 | 0 | |||||||
17375 | GTOS | 2000 | 3 9/16 | 3 5/8 | 3 3/4 | 3 7/16 | 3 3/8 | 3 5/8 | 17000 | |
17376 | GTOSQ | 0 | 0 | |||||||
17377 | GTP | 0 | 0 | |||||||
17378 | GTPAX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.67 | 1 | |
17379 | GTPBX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
17380 | GTPMY | 0 | 5.0016 | 0 | ||||||
17381 | GTPS | 9700 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 14 1/2 | 15 1/4 | 45700 | |
17382 | GTR | 500 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 500 | |
17383 | GTRAX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.05 | 0 | |
17384 | GTRE | 30000 | 0.0050 | 0.1875 | 0.5625 | 0 | ||||
17385 | GTRI | 0 | 0 | |||||||
17386 | GTRN | 500 | 8 1/2 | 8 1/4 | 8 21/32 | 8 1/4 | 8 1/4 | 8 3/4 | 32700 | |
17387 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17388 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17389 | GTSB | 100 | 12.1875 | 0 | ||||||
17390 | GTSGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
17391 | GTSI | 600 | 7 | 6 7/8 | 7 1/64 | 6 7/8 | 7 | 7 1/8 | 5600 | |
17392 | GTSM | 1000 | 2.2500 | 2.5625 | 2.5625 | 2.2500 | 2.2500 | 2.4375 | 13400 | |
17393 | GTSO | 0 | 0 | |||||||
17394 | GTSOP | 0 | 0 | |||||||
17395 | GTST | 1000 | 2 1/2 | 2 5/16 | 2 1/2 | 2 1/4 | 2 3/8 | 2 5/8 | 46200 | |
17396 | GTSTW | 1000 | 1 | 13/16 | 1 | 0 | ||||
17397 | GTSV | 1000 | 13.0000 | 0 | ||||||
17398 | GTSW | 300 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.8437 | 300 | |
17399 | GTSWC | 0 | 0 | |||||||
17400 | GTSX | 1500 | 3 1/8 | 3 1/16 | 3 1/8 | 3 | 3 | 3 3/16 | 9400 | |
17401 | GTSXW | 2500 | 7/16 | 11/32 | 15/32 | 0 | ||||
17402 | GTSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.90 | 5.01 | 3606 | |
17403 | GTSY | 0 | 0 | |||||||
17404 | GTSYM | 0 | 0 | |||||||
17405 | GTTBX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
17406 | GTTCX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.91 | 0 | |
17407 | GTTGF | 10 | 49 3/4 | 44 | 50 | 0 | ||||
17408 | GTTI | 0 | 0 | |||||||
17409 | GTTIF | 200 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 19/32 | 3800 | |
17410 | GTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.94 | 2.99 | 1930 | |
17411 | GTUI | 12000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17412 | GTV | 1200 | 3 15/16 | 0 | ||||||
17413 | GTVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
17414 | GTWBX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
17415 | GTWGX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 18.83 | 0 | |
17416 | GTXXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.34 | 4.38 | 4202 | |
17417 | GTY | 200 | 16 1/8 | 16 1/8 | 16 1/2 | 0 | ||||
17418 | GTYB | 0 | 0 | |||||||
17419 | GTYC | 0 | 0 | |||||||
17420 | GTYL | 0 | 0 | |||||||
17421 | GTYN | 0 | 0 | |||||||
17422 | GTYS | 0 | 0 | |||||||
17423 | GTYY | 0 | 0 | |||||||
17424 | GTYZ | 0 | 0 | |||||||
17425 | GTZ | 0 | 109.43 | 0 | ||||||
17426 | GUAAX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.54 | 0 | |
17427 | GUAR | 400 | 18 5/16 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/8 | 18 1/2 | 5000 | |
17428 | GUBFX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
17429 | GUBGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
17430 | GUC | 100 | 76 3/8 | 73 3/8 | 74 | 0 | ||||
17431 | GUCL | 0 | 0 | |||||||
17432 | GUCN | 0 | 0 | |||||||
17433 | GUCO | 2000 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 26700 | |
17434 | GUCOW | 2000 | 0.1875 | 0 | ||||||
17435 | GUCOZ | 230000 | 0.0100 | 0 | ||||||
17436 | GUCR | 0 | 0 | |||||||
17437 | GUCS | 0 | 0 | |||||||
17438 | GUCV | 0 | 0 | |||||||
17439 | GUCW | 0 | 0 | |||||||
17440 | GUCX | 0 | 0 | |||||||
17441 | GUCXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.82 | 4.94 | 3918 | |
17442 | GUD | 0 | 0 | |||||||
17443 | GUES | 0 | 0 | |||||||
17444 | GUGIX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.50 | 0 | |
17445 | GUIC | 0 | 0 | |||||||
17446 | GUIQX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 | |
17447 | GUL | 300 | 6 3/4 | 0 | ||||||
17448 | GULA | 0 | 0 | |||||||
17449 | GULAP | 0 | 0 | |||||||
17450 | GULC | 0 | 0 | |||||||
17451 | GULD | 1000 | 21 7/8 | 21 3/4 | 22 | 21 5/8 | 21 3/4 | 22 | 88900 | |
17452 | GULE | 0 | 0 | |||||||
17453 | GULF | 1000 | 3 | 2 3/4 | 3 1/4 | 0 | ||||
17454 | GULL | 0 | 0 | |||||||
17455 | GULN | 0 | 0 | |||||||
17456 | GUMM | 0 | 0 | |||||||
17457 | GUMMW | 0 | 0 | |||||||
17458 | GUMRY | 0 | 45.0000 | 0 | ||||||
17459 | GUN | 300 | 5 5/8 | 6 1/8 | 6 1/2 | 0 | ||||
17460 | GUNI | 0 | 0 | |||||||
17461 | GUNV | 0 | 0 | |||||||
17462 | GUPB | 300 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 1/4 | 15 1/4 | 5000 | |
17463 | GUR | 0 | 0 | |||||||
17464 | GUS | 0 | 0 | |||||||
17465 | GUSFX | 0 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | |
17466 | GUSH | 100 | 6 3/8 | 6 5/16 | 6 7/16 | 6 5/16 | 6 3/8 | 6 1/2 | 71200 | |
17467 | GUTEX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 | |
17468 | GUY | 0 | 0 | |||||||
17469 | GV | 1000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 3/8 | 2000 | |
17470 | GVCU | 3000 | 4.0000 | 4.0000 | 4.2500 | 3.8750 | 3.9375 | 4.1875 | 44600 | |
17471 | GVEQX | 0 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | |
17472 | GVI | 0 | 0 | |||||||
17473 | GVI.A | 0 | 0 | |||||||
17474 | GVIG | 0 | 0.1250 | 0.6250 | 0 | |||||
17475 | GVIL | 1100 | 8 1/16 | 8 3/8 | 8 3/4 | 8 | 8 | 8 1/4 | 69300 | |
17476 | GVIM | 400 | 3.5625 | 4.0000 | 4.0000 | 3.5625 | 3.5625 | 3.8750 | 4100 | |
17477 | GVLG | 100 | 20.0000 | 0 | ||||||
17478 | GVPMY | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 3/4 | 43400 | |
17479 | GVSBX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
17480 | GVT | 500 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 1300 | |
17481 | GVTAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
17482 | GVTBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
17483 | GVZ | 0 | 111.40 | 0 | ||||||
17484 | GWALY | 2200 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
17485 | GWAY | 100 | 4.2500 | 3.5000 | 4.2500 | 1000 | ||||
17486 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17487 | GWBC | 500 | 14 | 13 3/4 | 14 3/4 | 0 | ||||
17488 | GWE | 0 | 0 | |||||||
17489 | GWF | 200 | 27 3/4 | 27 5/8 | 27 3/4 | 27 3/8 | 27 3/4 | 28 1/4 | 2700 | |
17490 | GWFA | 0 | 0 | |||||||
17491 | GWFC | 0 | 0 | |||||||
17492 | GWFG | 0 | 0 | |||||||
17493 | GWFK | 0 | 0 | |||||||
17494 | GWFM | 0 | 0 | |||||||
17495 | GWFN | 0 | 0 | |||||||
17496 | GWFR | 0 | 0 | |||||||
17497 | GWFS | 0 | 0 | |||||||
17498 | GWFU | 0 | 0 | |||||||
17499 | GWFp | 100 | 60 3/4 | 60 1/2 | 61 | 0 | ||||
17500 | GWFpA | 35300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 101700 | |||
17501 | GWFpT | 400 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 5100 | |||
17502 | GWLA | 0 | 0 | |||||||
17503 | GWLAF | 0 | 0 | |||||||
17504 | GWLC | 0 | 0 | |||||||
17505 | GWLD | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1500 | |
17506 | GWLDW | 200 | 1/32 | 1/32 | 3/32 | 0 | ||||
17507 | GWOX | 100 | 30.7500 | 0 | ||||||
17508 | GWRX | 200 | 18 3/4 | 19 1/4 | 19 1/4 | 18 | 18 3/8 | 18 3/4 | 453500 | |
17509 | GWSH | 0 | 0 | |||||||
17510 | GWSHE | 0 | 0 | |||||||
17511 | GWTR | 0 | 0 | |||||||
17512 | GWTS | 5000 | 0.2812 | 0.2187 | 0.2812 | 0 | ||||
17513 | GWW | 900 | 71 7/8 | 72 1/8 | 72 1/4 | 71 7/8 | 71 3/4 | 72 1/4 | 1300 | |
17514 | GWWO | 0 | 0 | |||||||
17515 | GWWS | 0 | 0 | |||||||
17516 | GWWT | 0 | 0 | |||||||
17517 | GX | 300 | 14 5/8 | 13 3/8 | 13 7/8 | 0 | ||||
17518 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17519 | GXDC | 900 | 4.8125 | 4.7500 | 5.7500 | 0 | ||||
17520 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17521 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17522 | GXGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.57 | 4.69 | 3250 | |
17523 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17524 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17525 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17526 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17527 | GXL | 500 | 1 1/2 | 1 5/16 | 1 5/8 | 0 | ||||
17528 | GXMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.62 | 4.74 | 11409 | |
17529 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17530 | GXS | 0 | 251.11 | 0 | ||||||
17531 | GXTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.80 | 2.85 | 1152 | |
17532 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17533 | GY | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 300 | |
17534 | GYM | 5000 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
17535 | GYM.W | 0 | 0 | |||||||
17536 | GYM/WS | 3000 | 7/16 | 0 | ||||||
17537 | GYMB | 1000 | 31 1/4 | 32 1/8 | 32 1/4 | 30 7/8 | 31 1/8 | 31 1/4 | 569900 | |
17538 | GYML | 0 | 0 | |||||||
17539 | GYMM | 300 | 1 19/32 | 1 11/16 | 1 11/16 | 1 19/32 | 1 19/32 | 1 11/16 | 6200 | |
17540 | GYMMW | 3000 | 1/16 | 1/16 | 1/8 | 0 | ||||
17541 | GYMS | 0 | 0 | |||||||
17542 | GYNC | 0 | 0 | |||||||
17543 | GYNCP | 0 | 0 | |||||||
17544 | GYNE | 400 | 5 1/2 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 7800 | |
17545 | GYR | 0 | 0 | |||||||
17546 | GYRO | 500 | 11 1/2 | 12 3/8 | 12 3/8 | 11 1/2 | 11 1/2 | 12 3/8 | 1000 | |
17547 | GZEA | 500 | 3 1/16 | 3 | 3 1/8 | 3 | 3 | 3 3/8 | 2300 | |
17548 | GZM | 0 | 0 | |||||||
17549 | GZON | 2000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 5/8 | 3 | 3 1/8 | 22300 | |
17550 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17551 | GZTC | 2000 | 6 | 6 1/4 | 6 3/8 | 5 7/8 | 5 7/8 | 6 | 110500 | |
17552 | H | 300 | 51 3/4 | 51 1/8 | 51 3/4 | 0 | ||||
17553 | H.ALO | 0 | 0 | |||||||
17554 | H.APH | 0 | 0 | |||||||
17555 | H.ARAM | 0 | 0 | |||||||
17556 | H.ARE | 0 | 0 | |||||||
17557 | H.BBK | 0 | 0 | |||||||
17558 | H.BIRI | 0 | 0 | |||||||
17559 | H.BLX | 0 | 0 | |||||||
17560 | H.BMB | 0 | 0 | |||||||
17561 | H.CE | 0 | 0 | |||||||
17562 | H.CEP | 0 | 0 | |||||||
17563 | H.CFL | 0 | 0 | |||||||
17564 | H.CHUR | 0 | 0 | |||||||
17565 | H.CIP | 0 | 0 | |||||||
17566 | H.CKH | 0 | 0 | |||||||
17567 | H.CLP | 0 | 0 | |||||||
17568 | H.CNX | 0 | 0 | |||||||
17569 | H.CPA | 0 | 0 | |||||||
17570 | H.CPP | 0 | 0 | |||||||
17571 | H.CRB | 0 | 0 | |||||||
17572 | H.CRE | 0 | 0 | |||||||
17573 | H.CSG | 0 | 0 | |||||||
17574 | H.CSI | 0 | 0 | |||||||
17575 | H.CTHL | 0 | 0 | |||||||
17576 | H.DH | 0 | 0 | |||||||
17577 | H.DKS | 0 | 0 | |||||||
17578 | H.DPKG | 0 | 0 | |||||||
17579 | H.EAC | 0 | 0 | |||||||
17580 | H.FPC | 0 | 0 | |||||||
17581 | H.GII | 0 | 0 | |||||||
17582 | H.GIN | 0 | 0 | |||||||
17583 | H.HAE | 0 | 0 | |||||||
17584 | H.HKE | 0 | 0 | |||||||
17585 | H.HKL | 0 | 0 | |||||||
17586 | H.HLA | 0 | 0 | |||||||
17587 | H.HML | 0 | 0 | |||||||
17588 | H.HNY | 0 | 0 | |||||||
17589 | H.HOH | 0 | 0 | |||||||
17590 | H.HSB | 0 | 0 | |||||||
17591 | H.HUFK | 0 | 0 | |||||||
17592 | H.HUT | 0 | 0 | |||||||
17593 | H.HUW | 0 | 0 | |||||||
17594 | H.IBC | 0 | 0 | |||||||
17595 | H.IEP | 0 | 0 | |||||||
17596 | H.ITS | 0 | 0 | |||||||
17597 | H.JDS | 0 | 0 | |||||||
17598 | H.JFG | 0 | 0 | |||||||
17599 | H.JIM | 0 | 0 | |||||||
17600 | H.JMH | 0 | 0 | |||||||
17601 | H.KFK | 0 | 0 | |||||||
17602 | H.LAI | 0 | 0 | |||||||
17603 | H.LPO | 0 | 0 | |||||||
17604 | H.LSP | 0 | 0 | |||||||
17605 | H.MOI | 0 | 0 | |||||||
17606 | H.MTX | 0 | 0 | |||||||
17607 | H.NAR | 0 | 0 | |||||||
17608 | H.NAV | 0 | 0 | |||||||
17609 | H.NPC | 0 | 0 | |||||||
17610 | H.NPT | 0 | 0 | |||||||
17611 | H.NTS | 0 | 0 | |||||||
17612 | H.NWD | 0 | 0 | |||||||
17613 | H.OOH | 0 | 0 | |||||||
17614 | H.OX | 0 | 0 | |||||||
17615 | H.OXC | 0 | 0 | |||||||
17616 | H.PC | 0 | 0 | |||||||
17617 | H.PIN | 0 | 0 | |||||||
17618 | H.PLY | 0 | 0 | |||||||
17619 | H.PPB | 0 | 0 | |||||||
17620 | H.PSF | 0 | 0 | |||||||
17621 | H.PTK | 0 | 0 | |||||||
17622 | H.PTT | 0 | 0 | |||||||
17623 | H.PZZ | 0 | 0 | |||||||
17624 | H.QPL | 0 | 0 | |||||||
17625 | H.RGL | 0 | 0 | |||||||
17626 | H.SBK | 0 | 0 | |||||||
17627 | H.SCH | 0 | 0 | |||||||
17628 | H.SCM | 0 | 0 | |||||||
17629 | H.SCMS | 0 | 0 | |||||||
17630 | H.SEM | 0 | 0 | |||||||
17631 | H.SHP | 0 | 0 | |||||||
17632 | H.SMT | 0 | 0 | |||||||
17633 | H.SPP | 0 | 0 | |||||||
17634 | H.SR | 0 | 0 | |||||||
17635 | H.SWP | 0 | 0 | |||||||
17636 | H.TAI | 0 | 0 | |||||||
17637 | H.TEB | 0 | 0 | |||||||
17638 | H.TEC | 0 | 0 | |||||||
17639 | H.TEL | 0 | 0 | |||||||
17640 | H.TFB | 0 | 0 | |||||||
17641 | H.TSI | 0 | 0 | |||||||
17642 | H.TTB | 0 | 0 | |||||||
17643 | H.TTC | 0 | 0 | |||||||
17644 | H.UCM | 0 | 0 | |||||||
17645 | H.UCT | 0 | 0 | |||||||
17646 | H.USMD | 0 | 0 | |||||||
17647 | H.VRSY | 0 | 0 | |||||||
17648 | H.VSY | 0 | 0 | |||||||
17649 | H.VTX | 0 | 0 | |||||||
17650 | H.WHF | 0 | 0 | |||||||
17651 | H.WIH | 0 | 0 | |||||||
17652 | H.YIH | 0 | 0 | |||||||
17653 | HA | 500 | 3 15/16 | 3 1/2 | 3 13/16 | 0 | ||||
17654 | HABC | 400 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 400 | |
17655 | HABDX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
17656 | HABE | 24300 | 0.1600 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1700 | 255800 | |
17657 | HABEE | 0 | 0 | |||||||
17658 | HABK | 500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.1250 | 11.5000 | 2600 | |
17659 | HABL | 0 | 0 | |||||||
17660 | HABN | 1000 | 11.2500 | 11.0000 | 11.2500 | 11.0000 | 11.2500 | 11.7500 | 9300 | |
17661 | HACAX | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | |
17662 | HACH | 1600 | 17 | 17 | 17 | 17 | 17 | 18 1/4 | 1600 | |
17663 | HACO | 2000 | 0.8125 | 2.2500 | 2.2500 | 0.8125 | 0.6250 | 2.3750 | 6000 | |
17664 | HACXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.23 | 5.41 | 3439 | |
17665 | HAD | 0 | 0 | |||||||
17666 | HAE | 5000 | 19 7/8 | 17 3/4 | 18 1/4 | 0 | ||||
17667 | HAEA | 0 | 0 | |||||||
17668 | HAEN | 0 | 0.0200 | 0.1000 | 0 | |||||
17669 | HAET | 0 | 0 | |||||||
17670 | HAEX | 200 | 2.0000 | 1.5000 | 2.0000 | 0 | ||||
17671 | HAEY | 0 | 0 | |||||||
17672 | HAF | 2100 | 1 1/4 | 0 | ||||||
17673 | HAFA | 0 | 0 | |||||||
17674 | HAGWX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
17675 | HAHI | 4000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/4 | 26200 | |
17676 | HAHIW | 1500 | 2 | 1 3/4 | 2 1/8 | 0 | ||||
17677 | HAHN | 200 | 8 | 8 | 9 | 0 | ||||
17678 | HAHO | 400 | 1 13/16 | 1 13/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 99600 | |
17679 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17680 | HAI | 1000 | 5 3/4 | 0 | ||||||
17681 | HAIGX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
17682 | HAIIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
17683 | HAINX | 0 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0 | |
17684 | HAL | 700 | 60 3/4 | 62 3/4 | 62 7/8 | 60 3/4 | 60 5/8 | 61 5/8 | 4400 | |
17685 | HALA | 0 | 0 | |||||||
17686 | HALB | 0 | 0 | |||||||
17687 | HALC | 0 | 0 | |||||||
17688 | HALE | 0 | 0 | |||||||
17689 | HALI | 0 | 0 | |||||||
17690 | HALK | 0 | 0 | |||||||
17691 | HALL | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 100 | |
17692 | HALM | 0 | 0 | |||||||
17693 | HALN | 0 | 0 | |||||||
17694 | HALO | 15000 | 27 3/4 | 28 3/4 | 28 3/4 | 27 1/4 | 27 3/4 | 28 | 294100 | |
17695 | HALR | 0 | 0 | |||||||
17696 | HALT | 0 | 0 | |||||||
17697 | HALU | 0 | 0 | |||||||
17698 | HALX | 0 | 0 | |||||||
17699 | HALY | 0 | 0 | |||||||
17700 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17701 | HAMB | 0 | 0 | |||||||
17702 | HAME | 600 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.7500 | 16.0000 | 600 | |
17703 | HAMP | 100 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 100 | |
17704 | HAMQ | 0 | 0 | |||||||
17705 | HAMS | 100 | 11 | 11 | 11 1/2 | 0 | ||||
17706 | HAMT | 200 | 67.0000 | 0 | ||||||
17707 | HAN | 2000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/8 | 13400 | |
17708 | HAN.WB | 0 | 0 | |||||||
17709 | HAN/WS/B | 8600 | 1/64 | 1/64 | 1/32 | 0 | ||||
17710 | HANA | 0 | 0 | |||||||
17711 | HANC | 0 | 0 | |||||||
17712 | HAND | 500 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/2 | 6800 | |
17713 | HANE | 0 | 0 | |||||||
17714 | HANF | 0 | 0 | |||||||
17715 | HANI | 0 | 0 | |||||||
17716 | HANL | 0 | 0 | |||||||
17717 | HANLY | 0 | 9.8750 | 0 | ||||||
17718 | HANN | 4000 | 8.8750 | 0.8750 | 0.9375 | 0 | ||||
17719 | HANO | 0 | 0 | |||||||
17720 | HANR | 0 | 0 | |||||||
17721 | HANS | 20000 | 1 3/8 | 1 7/16 | 1 1/2 | 1 3/16 | 1 3/16 | 1 3/8 | 130800 | |
17722 | HANT | 0 | 0 | |||||||
17723 | HANX | 10000 | 0.1200 | 0 | ||||||
17724 | HANZ | 0 | 0 | |||||||
17725 | HAO | 0 | 0 | |||||||
17726 | HAPY | 2000 | 0.1000 | 0.0100 | 0.1000 | 0.0100 | 2300 | |||
17727 | HAR | 100 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 3/4 | 51 1/4 | 100 | |
17728 | HARB | 200 | 31 | 31 | 31 1/2 | 30 3/8 | 31 | 31 1/2 | 29900 | |
17729 | HARC | 1000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 5/8 | 11500 | |
17730 | HARE | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1875 | 10000 | |
17731 | HARG | 400 | 24 1/4 | 25 | 25 1/4 | 24 | 24 | 24 1/2 | 102600 | |
17732 | HARI | 0 | 0 | |||||||
17733 | HARL | 400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 1/2 | 18 3/4 | 400 | |
17734 | HARO | 0 | 0 | |||||||
17735 | HARR | 0 | 0 | |||||||
17736 | HARS | 1300 | 15 1/8 | 15 | 15 1/4 | 15 | 15 | 15 1/2 | 3400 | |
17737 | HART | 1000 | 23 3/8 | 24 1/2 | 24 1/2 | 23 1/4 | 23 3/8 | 23 7/8 | 52900 | |
17738 | HARV | 400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1562 | 0.3750 | 900 | |
17739 | HARXX | 0 | 0.57 | 4.72 | 4.75 | 655 | ||||
17740 | HARY | 100 | 3 1/2 | 3 1/2 | 3 7/8 | 3 3/8 | 3 3/8 | 3 7/8 | 8600 | |
17741 | HAS | 1300 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
17742 | HASB | 500 | 8.6250 | 8.6250 | 10.6250 | 0 | ||||
17743 | HASC | 0 | 0 | |||||||
17744 | HASDX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
17745 | HASG | 0 | 0 | |||||||
17746 | HASI | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | |||
17747 | HASL | 0 | 0 | |||||||
17748 | HASM | 0 | 0 | |||||||
17749 | HASN | 0 | 0 | |||||||
17750 | HASO | 0 | 0 | |||||||
17751 | HASP | 0 | 0 | |||||||
17752 | HASR | 0 | 0 | |||||||
17753 | HASRQ | 0 | 0 | |||||||
17754 | HAST | 0 | 0 | |||||||
17755 | HASV | 0 | 0 | |||||||
17756 | HASW | 0 | 0 | |||||||
17757 | HASX | 0 | 0 | |||||||
17758 | HASY | 0 | 0 | |||||||
17759 | HAT | 200 | 15 | 0 | ||||||
17760 | HATF | 0 | 0 | |||||||
17761 | HATH | 5000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 21000 | |
17762 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17763 | HAUL | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 5/8 | 1000 | |
17764 | HAUP | 2000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 15/16 | 4 1/16 | 37300 | |
17765 | HAUS | 1500 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 53700 | |
17766 | HAUYMF | 0 | 0 | |||||||
17767 | HAV/WS | 0 | 4 3/4 | 5 7/8 | 0 | |||||
17768 | HAVA | 1500 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 5400 | |
17769 | HAVAP | 5000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 23.0000 | 5000 | |
17770 | HAVEX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
17771 | HAVLX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
17772 | HAVN | 1000 | 27 1/8 | 27 | 27 5/16 | 26 3/4 | 26 3/4 | 27 1/8 | 62700 | |
17773 | HAVP | 0 | 0 | |||||||
17774 | HAVS | 0 | 0 | |||||||
17775 | HAVSY | 0 | 16.3750 | 0 | ||||||
17776 | HAVT | 700 | 11 1/2 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/2 | 11 3/4 | 348800 | |
17777 | HAVTA | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 12 | 1000 | |
17778 | HAWE | 0 | 0 | |||||||
17779 | HAWEL | 500 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | 12.2500 | 12.8750 | 500 | |
17780 | HAWEN | 1000 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 1000 | |||
17781 | HAWK | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 15000 | |
17782 | HAWL | 0 | 0 | |||||||
17783 | HAWLN | 800 | 11.8750 | 11.8750 | 12.7500 | 0 | ||||
17784 | HAWLO | 0 | 0 | |||||||
17785 | HAWLP | 100 | 99.5000 | 0 | ||||||
17786 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17787 | HAYD | 0 | 0 | |||||||
17788 | HAYE | 0 | 0 | |||||||
17789 | HAYG | 0 | 0 | |||||||
17790 | HAYI | 0 | 0 | |||||||
17791 | HAYN | 0 | 0 | |||||||
17792 | HAYO | 0 | 0 | |||||||
17793 | HAYQ | 0 | 0 | |||||||
17794 | HAYS | 300 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 32 3/4 | 33 1/4 | 300 | |
17795 | HAYT | 0 | 0 | |||||||
17796 | HAYW | 0 | 0 | |||||||
17797 | HAYX | 0 | 0 | |||||||
17798 | HAYY | 0 | 0 | |||||||
17799 | HAZC | 0 | 0 | |||||||
17800 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17801 | HArA | 4000 | 1/64 | 0 | ||||||
17802 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17803 | HB | 600 | 37 1/8 | 36 7/8 | 37 1/4 | 36 7/8 | 36 1/4 | 37 1/8 | 700 | |
17804 | HBAC | 0 | 0 | |||||||
17805 | HBAN | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 1/4 | 23 1/2 | 102400 | |
17806 | HBANO | 0 | 0 | |||||||
17807 | HBANP | 0 | 0 | |||||||
17808 | HBBI | 1000 | 17 1/2 | 17 1/2 | 19 | 0 | ||||
17809 | HBBL | 0 | 0 | |||||||
17810 | HBBLP | 0 | 0 | |||||||
17811 | HBCC | 0 | 0 | |||||||
17812 | HBCCA | 3500 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 3/4 | 7000 | |
17813 | HBCI | 100 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
17814 | HBCK | 0 | 0 | |||||||
17815 | HBCO | 500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 7 1/4 | 1500 | |
17816 | HBCOF | 0 | 0 | |||||||
17817 | HBCOW | 500 | 1 5/8 | 1 5/8 | 2 7/32 | 0 | ||||
17818 | HBDIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
17819 | HBEI | 7500 | 12 1/2 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 86500 | |
17820 | HBEK | 400 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 400 | |||
17821 | HBEN | 0 | 0 | |||||||
17822 | HBENA | 0 | 0 | |||||||
17823 | HBENB | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 24 3/4 | 26 | 100 | |
17824 | HBETAC | 0 | 0 | |||||||
17825 | HBFW | 39000 | 17 1/4 | 17 | 17 1/2 | 0 | ||||
17826 | HBGD | 0 | 0 | |||||||
17827 | HBGDY | 0 | 2.3000 | 2.3000 | 2.4500 | 0 | ||||
17828 | HBHC | 1000 | 39 3/4 | 39 1/4 | 39 3/4 | 38 3/4 | 38 3/4 | 40 | 5200 | |
17829 | HBI/WS | 1000 | 1/8 | 0 | ||||||
17830 | HBKS | 1000 | 8.7500 | 8.5000 | 9.2500 | 0 | ||||
17831 | HBLC | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
17832 | HBNAP | 20000 | 50.6000 | 115000 | ||||||
17833 | HBNC | 100 | 42.6250 | 42.6250 | 42.6250 | 42.6250 | 100 | |||
17834 | HBNK | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 14 3/4 | 15 1/2 | 2000 | |
17835 | HBNX | 0 | 0 | |||||||
17836 | HBOC | 4300 | 58 3/4 | 62 | 62 1/4 | 56 | 58 3/4 | 59 | 2863000 | |
17837 | HBR | 400 | 10 1/4 | 0 | ||||||
17838 | HBRI | 0 | 0 | |||||||
17839 | HBRK | 2500 | 11/16 | 5/8 | 7/8 | 0 | ||||
17840 | HBRL | 0 | 0 | |||||||
17841 | HBRN | 0 | 0 | |||||||
17842 | HBRO | 0 | 0 | |||||||
17843 | HBRT | 0 | 0 | |||||||
17844 | HBRX | 0 | 0 | |||||||
17845 | HBRY | 0 | 0 | |||||||
17846 | HBS | 500 | 19 | 0 | ||||||
17847 | HBSI | 100 | 39.1250 | 0 | ||||||
17848 | HBT | 200 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
17849 | HBW | 100 | 6 7/8 | 0 | ||||||
17850 | HBWS | 0 | 0 | |||||||
17851 | HC | 200 | 69 5/8 | 0 | ||||||
17852 | HCA | 0 | 0 | |||||||
17853 | HCAC | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6250 | 5.0000 | 1000 | |
17854 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
17855 | HCACW | 25000 | 1.0000 | 0.9375 | 1.0000 | 0.7500 | 0.7500 | 1.0000 | 51500 | |
17856 | HCAFX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
17857 | HCAP | 900 | 5.3750 | 5.2500 | 6.5000 | 0 | ||||
17858 | HCB | 0 | 364.73 | 0 | ||||||
17859 | HCBK | 400 | 21 3/4 | 21 | 22 1/2 | 0 | ||||
17860 | HCBN | 100 | 35.5000 | 0 | ||||||
17861 | HCC | 200 | 27 7/8 | 0 | ||||||
17862 | HCCA | 6000 | 0.2100 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | 0.2300 | 152500 | |
17863 | HCCB | 0 | 0 | |||||||
17864 | HCCC | 1700 | 45 | 44 1/8 | 45 1/4 | 44 1/8 | 45 | 45 1/8 | 506200 | |
17865 | HCCEX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
17866 | HCCM | 0 | 0 | |||||||
17867 | HCCO | 1000 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | ||||
17868 | HCCOG | 20 | 103 | 102 | 107 | 0 | ||||
17869 | HCCS | 0 | 0 | |||||||
17870 | HCCV | 0 | 0 | |||||||
17871 | HCDV | 200 | 5 5/16 | 5 5/16 | 5 13/16 | 0 | ||||
17872 | HCEGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
17873 | HCG | 0 | 0 | |||||||
17874 | HCG.B | 0 | 0 | |||||||
17875 | HCH | 600 | 1 3/8 | 0 | ||||||
17876 | HCHC | 0 | 0 | |||||||
17877 | HCHr | 24000 | 1/32 | 0 | ||||||
17878 | HCIA | 1000 | 28 3/8 | 29 5/8 | 29 5/8 | 27 7/8 | 28 | 28 1/2 | 211200 | |
17879 | HCIEX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
17880 | HCL | 0 | 0 | |||||||
17881 | HCL+ | 0 | 0 | |||||||
17882 | HCLC | 0 | 0 | |||||||
17883 | HCLDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
17884 | HCLp | 500 | 28 3/8 | 28 1/2 | 28 1/2 | 28 3/8 | 700 | |||
17885 | HCLpA | 0 | 0 | |||||||
17886 | HCLpB | 2000 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 26 1/4 | 26 3/4 | 4000 | |
17887 | HCM | 0 | 0 | |||||||
17888 | HCMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90 | 2.88 | 3354 | |
17889 | HCN | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/8 | 100 | |
17890 | HCNI | 0 | 0 | |||||||
17891 | HCNY | 0 | 0 | |||||||
17892 | HCNp | 0 | 0 | |||||||
17893 | HCO | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 500 | |||
17894 | HCOA | 0 | 0 | |||||||
17895 | HCOP | 0 | 0 | |||||||
17896 | HCOR | 1600 | 10 1/2 | 11 1/4 | 11 1/4 | 10 | 10 | 10 1/2 | 16200 | |
17897 | HCOY | 0 | 0 | |||||||
17898 | HCP | 300 | 34 3/8 | 33 3/4 | 35 1/4 | 0 | ||||
17899 | HCP.A | 0 | 0 | |||||||
17900 | HCPI | 0 | 0 | |||||||
17901 | HCPP | 0 | 0 | |||||||
17902 | HCPS | 0 | 0 | |||||||
17903 | HCPT | 0 | 0 | |||||||
17904 | HCR | 100 | 26 3/8 | 25 3/4 | 26 1/4 | 0 | ||||
17905 | HCRC | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 53 | 100 | |
17906 | HCRR | 0 | 0 | |||||||
17907 | HCRS | 0 | 0 | |||||||
17908 | HCRX | 0 | 0 | |||||||
17909 | HCRY | 0 | 0 | |||||||
17910 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
17911 | HCS | 0 | 375.23 | 0 | ||||||
17912 | HCSG | 200 | 10 1/4 | 10 3/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 3/4 | 17300 | |
17913 | HCTL | 0 | 0 | |||||||
17914 | HCTLF | 2700 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 27/32 | 21500 | |
17915 | HCTU | 0 | 0 | |||||||
17916 | HCTUF | 0 | 0 | |||||||
17917 | HCTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.67 | 4.81 | 16882 | |
17918 | HCVEX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
17919 | HCW/WS | 1000 | 1/16 | 0 | ||||||
17920 | HCX | 0 | 374.70 | 376.66 | 377.14 | 373.16 | 373.84 | 375.05 | 0 | |
17921 | HD | 200 | 58 | 58 | 58 | 58 | 57 1/8 | 57 5/8 | 1200 | |
17922 | HDAN | 0 | 0 | |||||||
17923 | HDBBF | 0 | 0 | |||||||
17924 | HDBNF | 0 | 0 | |||||||
17925 | HDBWF | 0 | 0 | |||||||
17926 | HDC | 0 | 0 | |||||||
17927 | HDCO | 1000 | 32 3/8 | 32 3/4 | 33 1/8 | 32 1/8 | 32 1/8 | 32 3/8 | 77400 | |
17928 | HDCW | 0 | 0 | |||||||
17929 | HDEF | 0 | 0 | |||||||
17930 | HDEH | 0 | 0 | |||||||
17931 | HDG | 500 | 4 3/8 | 0 | ||||||
17932 | HDGM | 0 | 0 | |||||||
17933 | HDGS | 0 | 0 | |||||||
17934 | HDI | 300 | 45 1/4 | 45 3/4 | 46 | 45 1/4 | 44 7/8 | 45 1/2 | 2500 | |
17935 | HDIC | 0 | 0 | |||||||
17936 | HDID | 0 | 0 | |||||||
17937 | HDIE | 600 | 5.7500 | 0 | ||||||
17938 | HDIH | 0 | 0 | |||||||
17939 | HDII | 0 | 0 | |||||||
17940 | HDIL | 0 | 0 | |||||||
17941 | HDIM | 0 | 0 | |||||||
17942 | HDIO | 0 | 0 | |||||||
17943 | HDIP | 0 | 0 | |||||||
17944 | HDIR | 0 | 0 | |||||||
17945 | HDIS | 0 | 0 | |||||||
17946 | HDIT | 0 | 0 | |||||||
17947 | HDIU | 0 | 0 | |||||||
17948 | HDIW | 0 | 0 | |||||||
17949 | HDIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.67 | 4.78 | 552 | |
17950 | HDIY | 0 | 0 | |||||||
17951 | HDL | 2900 | 7 | 6 3/8 | 7 1/8 | 0 | ||||
17952 | HDLB | 0 | 0 | |||||||
17953 | HDLC | 0 | 0 | |||||||
17954 | HDLE | 0 | 0 | |||||||
17955 | HDLL | 0 | 0 | |||||||
17956 | HDLM | 0 | 0 | |||||||
17957 | HDLN | 0 | 0 | |||||||
17958 | HDLR | 0 | 0 | |||||||
17959 | HDLS | 0 | 0 | |||||||
17960 | HDLV | 0 | 0 | |||||||
17961 | HDMR | 0 | 0 | |||||||
17962 | HDNG | 1000 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 6200 | |
17963 | HDNH | 0 | 0 | |||||||
17964 | HDNHY | 0 | 11.5000 | 0 | ||||||
17965 | HDOU | 0 | 0 | |||||||
17966 | HDPMX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.36 | 0 | |
17967 | HDR | 0 | 0 | |||||||
17968 | HDRN | 400 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 600 | |
17969 | HDRV | 0 | 0 | |||||||
17970 | HDS/WS | 11100 | 1/16 | 1/16 | 1/2 | 0 | ||||
17971 | HDSB | 0 | 0 | |||||||
17972 | HDSD | 0 | 0 | |||||||
17973 | HDSE | 0 | 0 | |||||||
17974 | HDSG | 300 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
17975 | HDSI | 0 | 0 | |||||||
17976 | HDSL | 0 | 0 | |||||||
17977 | HDSN | 700 | 7 3/4 | 7 3/4 | 8 | 7 3/8 | 7 3/4 | 8 | 23500 | |
17978 | HDSS | 0 | 0 | |||||||
17979 | HDST | 13000 | 0.5000 | 0.4300 | 0.5000 | 0.4100 | 0.4600 | 0.5000 | 532800 | |
17980 | HDSWW | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 2000 | |
17981 | HDSX | 2500 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 48600 | |
17982 | HDSXW | 4000 | 3 3/16 | 3 3/8 | 3 1/2 | 3 3/16 | 3 3/16 | 3 5/16 | 27900 | |
17983 | HDSp | 41500 | 7 | 0 | ||||||
17984 | HDTC | 1000 | 9 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 64600 | |
17985 | HDVS | 1000 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 3/4 | 3700 | |
17986 | HDYN | 0 | 0 | |||||||
17987 | HE | 100 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 1/4 | 35 1/8 | 200 | |
17988 | HEAC | 400 | 0.0001 | 0 | ||||||
17989 | HEAL | 500 | 2 5/16 | 2 3/8 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 23400 | |
17990 | HEAS | 0 | 0 | |||||||
17991 | HEAT | 3000 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 5/8 | 29600 | |
17992 | HEC | 1000 | 2 7/16 | 1 3/8 | 3 5/8 | 0 | ||||
17993 | HECC | 0 | 0 | |||||||
17994 | HECF | 0 | 0 | |||||||
17995 | HECG | 0 | 0 | |||||||
17996 | HECH | 0 | 0 | |||||||
17997 | HECHA | 3000 | 3 5/16 | 3 1/4 | 3 3/8 | 3 3/16 | 3 3/16 | 3 5/16 | 299500 | |
17998 | HECHB | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 1/2 | 5 | 1600 | |
17999 | HECHH | 5 | 43 1/4 | 44 1/2 | 44 1/2 | 43 1/4 | 43 1/4 | 44 1/4 | 225 | |
18000 | HECI | 2000 | 1 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 | 185300 | |
18001 | HECL | 0 | 0 | |||||||
18002 | HECM | 0 | 0 | |||||||
18003 | HECN | 0 | 0 | |||||||
18004 | HECO | 0 | 0 | |||||||
18005 | HECP | 0 | 0 | |||||||
18006 | HECT | 0 | 0 | |||||||
18007 | HECW | 0 | 0 | |||||||
18008 | HEF | 0 | 0 | |||||||
18009 | HEI | 400 | 17 7/8 | 16 7/8 | 17 5/8 | 0 | ||||
18010 | HEIA | 0 | 0 | |||||||
18011 | HEIC | 0 | 0 | |||||||
18012 | HEID | 0 | 0 | |||||||
18013 | HEIDF | 6400 | 10 3/8 | 10 1/2 | 10 35/64 | 10 3/8 | 10 3/8 | 10 5/8 | 26800 | |
18014 | HEIH | 0 | 0 | |||||||
18015 | HEII | 7000 | 8 27/32 | 9 1/4 | 9 5/8 | 8 3/4 | 8 3/4 | 9 | 78200 | |
18016 | HEIIX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
18017 | HEIL | 0 | 0 | |||||||
18018 | HEIM | 0 | 0 | |||||||
18019 | HEIP | 0 | 0 | |||||||
18020 | HEIR | 0 | 0 | |||||||
18021 | HEIT | 0 | 0 | |||||||
18022 | HELB | 0 | 0 | |||||||
18023 | HELBA | 0 | 0 | |||||||
18024 | HELE | 10000 | 18 1/8 | 17 1/4 | 18 1/2 | 16 3/4 | 18 1/8 | 18 1/2 | 387400 | |
18025 | HELI | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1000 | |
18026 | HELO | 1000 | 4 3/8 | 5 | 5 | 4 3/8 | 4 3/8 | 5 | 6000 | |
18027 | HELP | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 5/8 | 300 | |
18028 | HELPU | 1000 | 2.7500 | 2.5000 | 3.5000 | 2.5000 | 2.5000 | 3.5000 | 5300 | |
18029 | HELPW | 5000 | 7/16 | 3/8 | 1/2 | 3/8 | 3/8 | 1/2 | 25000 | |
18030 | HELX | 500 | 25 7/8 | 26 | 26 7/8 | 25 1/2 | 25 7/8 | 26 1/4 | 98700 | |
18031 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18032 | HEMA | 2000 | 3 1/4 | 3 3/16 | 3 3/8 | 3 | 3 1/8 | 3 1/4 | 68900 | |
18033 | HEMA' | 0 | 0 | |||||||
18034 | HEMD | 1000 | 0.0312 | 0.0100 | 0.0625 | 0 | ||||
18035 | HEMH | 0 | 0 | |||||||
18036 | HEML | 0 | 0 | |||||||
18037 | HEMN | 0 | 0 | |||||||
18038 | HEMR | 0 | 0 | |||||||
18039 | HEMT | 1000 | 10 3/4 | 10 13/16 | 11 | 10 3/4 | 10 3/4 | 11 | 62300 | |
18040 | HEMW | 0 | 0 | |||||||
18041 | HEMX | 2000 | 3 15/16 | 4 1/16 | 4 3/32 | 3 7/8 | 3 7/8 | 4 | 94300 | |
18042 | HEMXU | 2000 | 4.4375 | 0 | ||||||
18043 | HEMXW | 1000 | 1 7/16 | 1 15/32 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 33300 | |
18044 | HEMY | 0 | 0 | |||||||
18045 | HENLX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
18046 | HEOP | 400 | 11.2500 | 10.6250 | 11.1250 | 0 | ||||
18047 | HEP/C | 100 | 9 | 0 | ||||||
18048 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18049 | HEPC | 0 | 0 | |||||||
18050 | HEQIX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
18051 | HER | 1000 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
18052 | HERA | 0 | 0 | |||||||
18053 | HERB | 500 | 16 1/2 | 16 3/4 | 17 3/8 | 16 1/2 | 16 1/2 | 16 3/4 | 141700 | |
18054 | HERC | 1500 | 2 9/16 | 2 1/2 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 38500 | |
18055 | HERS | 1000 | 21 1/8 | 21 3/4 | 21 3/4 | 21 1/8 | 21 | 21 3/4 | 1200 | |
18056 | HESI | 20000 | 0.0650 | 0.0500 | 0.0650 | 0.0500 | 0.0500 | 0.0650 | 21000 | |
18057 | HET | 100 | 18 5/8 | 18 | 18 3/8 | 0 | ||||
18058 | HETA | 0 | 0 | |||||||
18059 | HETB | 0 | 0 | |||||||
18060 | HETC | 0 | 0 | |||||||
18061 | HETD | 0 | 0 | |||||||
18062 | HETE | 0 | 0 | |||||||
18063 | HETG | 0 | 0 | |||||||
18064 | HETI | 0 | 0 | |||||||
18065 | HETN | 0 | 0 | |||||||
18066 | HETO | 0 | 0 | |||||||
18067 | HETS | 0 | 0 | |||||||
18068 | HETT | 0 | 0 | |||||||
18069 | HETU | 0 | 0 | |||||||
18070 | HETY | 0 | 0 | |||||||
18071 | HEUI | 0 | 0 | |||||||
18072 | HEVF | 0 | 0 | |||||||
18073 | HEWS | 0 | 0 | |||||||
18074 | HF | 1000 | 5/8 | 0 | ||||||
18075 | HFAB | 200 | 3 7/16 | 3 1/2 | 3 3/4 | 3 3/8 | 3 7/16 | 3 3/4 | 75200 | |
18076 | HFABW | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 | 1000 | |
18077 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18078 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18079 | HFCD | 1000 | 12.5000 | 11.2500 | 11.7500 | 0 | ||||
18080 | HFCI | 2000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 21000 | |
18081 | HFCPP | 0 | 0 | |||||||
18082 | HFD | 500 | 8 | 0 | ||||||
18083 | HFDC | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | |||
18084 | HFFB | 100 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 1800 | |
18085 | HFFC | 100 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 17100 | |
18086 | HFFCV | 0 | 0 | |||||||
18087 | HFFS | 0 | 0 | |||||||
18088 | HFGI | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/4 | 1000 | |
18089 | HFHC | 0 | 0 | |||||||
18090 | HFI | 300 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 1/2 | 17 | 800 | |
18091 | HFIB | 0 | 0 | |||||||
18092 | HFIE | 0 | 0 | |||||||
18093 | HFIM | 0 | 0 | |||||||
18094 | HFIN | 0 | 0 | |||||||
18095 | HFIS | 0 | 0 | |||||||
18096 | HFK | 0 | 0 | |||||||
18097 | HFM | 0 | 0 | |||||||
18098 | HFMD | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 600 | |
18099 | HFMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.41 | 3.29 | 1383 | |
18100 | HFNC | 200 | 18 | 17 3/4 | 18 | 17 5/8 | 17 5/8 | 18 | 67900 | |
18101 | HFOS | 0 | 0 | |||||||
18102 | HFPT | 1800 | 2 23/64 | 2 1/4 | 2 23/64 | 2 1/4 | 2 1/4 | 2 1/2 | 10000 | |
18103 | HFS | 100 | 73 7/8 | 74 | 74 1/2 | 73 1/8 | 74 3/8 | 75 | 3300 | |
18104 | HFSA | 1000 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
18105 | HFSB | 0 | 0 | |||||||
18106 | HFSC | 0 | 0 | |||||||
18107 | HFSE | 0 | 0 | |||||||
18108 | HFSF | 0 | 0 | |||||||
18109 | HFSG | 0 | 0 | |||||||
18110 | HFSI | 0 | 0 | |||||||
18111 | HFSK | 500 | 14.2500 | 0 | ||||||
18112 | HFSL | 0 | 0 | |||||||
18113 | HFSN | 0 | 0 | |||||||
18114 | HFSR | 0 | 0 | |||||||
18115 | HFSS | 0 | 0 | |||||||
18116 | HFST | 0 | 0 | |||||||
18117 | HFSV | 0 | 0 | |||||||
18118 | HFSW | 0 | 0 | |||||||
18119 | HFSX | 0 | 0 | |||||||
18120 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18121 | HFTP | 0 | 0 | |||||||
18122 | HFUR | 100 | 0.5000 | 0 | ||||||
18123 | HFX | 0 | 484.35 | 485.10 | 485.33 | 482.77 | 0 | |||
18124 | HGA | 600 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 1600 | |||
18125 | HGAMBY | 0 | 0 | |||||||
18126 | HGC | 300 | 36 3/4 | 0 | ||||||
18127 | HGCB | 0 | 0 | |||||||
18128 | HGCI | 0 | 0 | |||||||
18129 | HGCO | 0 | 0 | |||||||
18130 | HGCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.12 | 5.22 | 443 | |
18131 | HGEAX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.66 | 0 | |
18132 | HGGBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.40 | 0 | |
18133 | HGGR | 1000 | 15 7/8 | 16 1/2 | 16 1/2 | 15 3/8 | 15 5/8 | 15 7/8 | 83100 | |
18134 | HGI | 400 | 21 | 21 | 21 | 21 | 20 7/8 | 21 3/8 | 400 | |
18135 | HGIC | 200 | 26 3/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 700 | |
18136 | HGID | 0 | 0 | |||||||
18137 | HGII | 0 | 0 | |||||||
18138 | HGIJ | 0 | 0 | |||||||
18139 | HGIO | 0 | 0 | |||||||
18140 | HGKGY | 0 | 3.2000 | 3.1400 | 3.2800 | 0 | ||||
18141 | HGM | 0 | 0 | |||||||
18142 | HGMC | 0 | 0 | |||||||
18143 | HGMCY | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 | 8 1/8 | 100 | |
18144 | HGN | 1500 | 2 1/2 | 2 | 2 5/8 | 0 | ||||
18145 | HGOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.87 | 5.01 | 20562 | |
18146 | HGR | 700 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 1100 | |||
18147 | HGRC | 2000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.3750 | 6900 | |
18148 | HGRDF | 0 | 8.4700 | 0 | ||||||
18149 | HGRIX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
18150 | HGRL | 0 | 0 | |||||||
18151 | HGRM | 45000 | 0.1600 | 0.1500 | 0.1900 | 5000 | ||||
18152 | HGRX | 0 | 0 | |||||||
18153 | HGSI | 1000 | 41 3/4 | 41 3/4 | 42 1/2 | 41 1/4 | 41 1/4 | 41 3/4 | 194900 | |
18154 | HGVSX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
18155 | HGXLF | 15000 | 2.4700 | 0 | ||||||
18156 | HH | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 1000 | |||
18157 | HHC | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 300 | |
18158 | HHCA | 100 | 12 1/8 | 12 1/2 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 71000 | |
18159 | HHCB | 0 | 0 | |||||||
18160 | HHCI | 0 | 0 | |||||||
18161 | HHCR | 0 | 0 | |||||||
18162 | HHCS | 0 | 0 | |||||||
18163 | HHCT | 0 | 0 | |||||||
18164 | HHCU | 0 | 0 | |||||||
18165 | HHCX | 0 | 0 | |||||||
18166 | HHFC | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 7/8 | 2000 | |
18167 | HHGP | 3500 | 4 13/16 | 4 11/16 | 4 13/16 | 4 11/16 | 4 11/16 | 4 13/16 | 7300 | |
18168 | HHH | 2000 | 1 1/8 | 0 | ||||||
18169 | HHHH | 4000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 75600 | |
18170 | HHHHW | 200 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
18171 | HHHI | 1000 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 2.5000 | 4.1250 | 1000 | |
18172 | HHI | 0 | 0 | |||||||
18173 | HHL | 0 | 0 | |||||||
18174 | HHL.A | 0 | 0 | |||||||
18175 | HHOT | 0 | 0 | |||||||
18176 | HHPK | 10000 | 0.3300 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3500 | 18000 | |
18177 | HHPS | 0 | 0 | |||||||
18178 | HHRD | 100 | 5.2500 | 0 | ||||||
18179 | HHS | 500 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 27 7/8 | 500 | |
18180 | HHSG | 0 | 0 | |||||||
18181 | HHSL | 0 | 0 | |||||||
18182 | HHSX | 0 | 0 | |||||||
18183 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18184 | HI | 100 | 85 1/2 | 85 7/8 | 85 7/8 | 85 1/2 | 85 1/8 | 85 3/4 | 800 | |
18185 | HIA | 0 | 0 | |||||||
18186 | HIAI | 5000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
18187 | HIB | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/2 | 500 | |
18188 | HIBA | 0 | 0 | |||||||
18189 | HIBB | 3000 | 20 1/2 | 20 1/4 | 21 1/4 | 20 1/4 | 20 1/2 | 21 1/4 | 73300 | |
18190 | HIBC | 0 | 0 | |||||||
18191 | HIBF | 0 | 0 | |||||||
18192 | HIBG | 0 | 0 | |||||||
18193 | HIBH | 0 | 0 | |||||||
18194 | HIBI | 0 | 0 | |||||||
18195 | HIBIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
18196 | HIBK | 0 | 0 | |||||||
18197 | HIBM | 0 | 0 | |||||||
18198 | HIBN | 0 | 0 | |||||||
18199 | HIBNY | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/8 | 1 3/16 | 92800 | |
18200 | HIBO | 0 | 0 | |||||||
18201 | HIBR | 0 | 0 | |||||||
18202 | HIBWF | 1000 | 1/4 | 3/16 | 5/16 | 0 | ||||
18203 | HIBZ | 0 | 0 | |||||||
18204 | HIBZF | 94300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 94300 | |
18205 | HIC | 100 | 17 | 20 | 20 3/8 | 0 | ||||
18206 | HICC | 0 | 0 | |||||||
18207 | HICK | 0 | 0 | |||||||
18208 | HICKA | 100 | 10 3/4 | 10 | 10 3/4 | 10 | 10 1/4 | 11 1/2 | 200 | |
18209 | HICOX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
18210 | HICU | 0 | 0 | |||||||
18211 | HICXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.98 | 5.15 | 4640 | |
18212 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18213 | HIDIX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
18214 | HIE | 0 | 0 | |||||||
18215 | HIEQX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.12 | 0 | |
18216 | HIF | 300 | 15 3/8 | 14 7/8 | 15 1/2 | 0 | ||||
18217 | HIFI | 600 | 6 1/8 | 6 9/16 | 6 5/8 | 6 | 6 | 6 1/4 | 26700 | |
18218 | HIFS | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 100 | |
18219 | HIG | 100 | 61 1/2 | 61 | 61 5/8 | 0 | ||||
18220 | HIGA | 0 | 0 | |||||||
18221 | HIGC | 0 | 0 | |||||||
18222 | HIGD | 0 | 0 | |||||||
18223 | HIGH | 23800 | 0.0001 | 0 | ||||||
18224 | HIGI | 0 | 0 | |||||||
18225 | HIGM | 0 | 0 | |||||||
18226 | HIGN | 0 | 0 | |||||||
18227 | HIGS | 0 | 0 | |||||||
18228 | HIGT | 0 | 0 | |||||||
18229 | HIGX | 0 | 0 | |||||||
18230 | HIGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.89 | 4.98 | 2175 | |
18231 | HIGpQ | 500 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 7100 | |||
18232 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18233 | HIHI | 200 | 1.2500 | 0.2500 | 1.5000 | 0 | ||||
18234 | HII | 1000 | 13 3/4 | 12 5/8 | 13 | 0 | ||||
18235 | HIIA | 0 | 0 | |||||||
18236 | HIIB | 0 | 0 | |||||||
18237 | HIIC | 0 | 0 | |||||||
18238 | HIICA | 0 | 0 | |||||||
18239 | HIID | 0 | 0 | |||||||
18240 | HIKO | 1000 | 0.0050 | 0 | ||||||
18241 | HIL | 0 | 0 | |||||||
18242 | HILI | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 600 | |
18243 | HILIX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
18244 | HILK | 0 | 0 | |||||||
18245 | HIMBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 | |
18246 | HINE | 200 | 0.0700 | 0 | ||||||
18247 | HINK | 0 | 0 | |||||||
18248 | HINKY | 0 | 180.0000 | 0 | ||||||
18249 | HIO | 500 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | ||||
18250 | HIPC | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 39200 | |
18251 | HIRE | 500 | 3.7500 | 3.0000 | 3.7500 | 3.0000 | 3500 | |||
18252 | HIRI | 5000 | 4 7/8 | 5 | 5 1/8 | 4 5/8 | 4 3/4 | 4 7/8 | 69500 | |
18253 | HIRL | 900 | 9.2500 | 0 | ||||||
18254 | HIS | 900 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
18255 | HISB | 100 | 15.0000 | 0 | ||||||
18256 | HISL | 0 | 0 | |||||||
18257 | HISR | 5300 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 2.8750 | 11600 | |
18258 | HISS | 6000 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 103400 | |
18259 | HISSW | 9000 | 1/32 | 1/32 | 1/16 | 0 | ||||
18260 | HIST | 1800 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
18261 | HIT | 200 | 94 3/8 | 92 1/4 | 92 3/4 | 0 | ||||
18262 | HITA | 0 | 0 | |||||||
18263 | HITB | 0 | 0 | |||||||
18264 | HITC | 0 | 0 | |||||||
18265 | HITD | 0 | 0 | |||||||
18266 | HITE | 0 | 0 | |||||||
18267 | HITG | 0 | 0 | |||||||
18268 | HITH | 0 | 0 | |||||||
18269 | HITI | 500 | 0.9375 | 1.0000 | 1.1250 | 0 | ||||
18270 | HITK | 100 | 5 3/8 | 5 1/4 | 5 5/8 | 5 | 5 | 5 3/8 | 27900 | |
18271 | HITL | 0 | 0 | |||||||
18272 | HITM | 0 | 0 | |||||||
18273 | HITN | 0 | 0 | |||||||
18274 | HITO | 0 | 0 | |||||||
18275 | HITP | 0 | 0 | |||||||
18276 | HITQ | 0 | 0 | |||||||
18277 | HITQE | 0 | 0 | |||||||
18278 | HITR | 0 | 0 | |||||||
18279 | HITS | 0 | 0 | |||||||
18280 | HITT | 3000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.3750 | 3000 | |
18281 | HITW | 0 | 0 | |||||||
18282 | HITX | 0 | 0 | |||||||
18283 | HITXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.99 | 3.08 | 1651 | |
18284 | HITY | 0 | 0 | |||||||
18285 | HIVT | 500 | 23.2500 | 23.0000 | 25.7500 | 0 | ||||
18286 | HIVX | 0 | 0.4375 | 1.2500 | 0 | |||||
18287 | HIW | 100 | 29 1/2 | 28 3/8 | 28 7/8 | 0 | ||||
18288 | HIWB | 0 | 0 | |||||||
18289 | HIWD | 0 | 0 | |||||||
18290 | HIWDF | 1000 | 25/32 | 25/32 | 7/8 | 0 | ||||
18291 | HIWH | 0 | 0 | |||||||
18292 | HIWT | 0 | 0 | |||||||
18293 | HIXIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
18294 | HIpJ | 400 | 25 | 24 7/8 | 25 | 24 7/8 | 600 | |||
18295 | HIpT | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | |||
18296 | HIpX | 1500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 3000 | |||
18297 | HIpY | 2500 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 2800 | |||
18298 | HIpZ | 200 | 26 3/4 | 0 | ||||||
18299 | HKC/WS | 500 | 3 | 0 | ||||||
18300 | HKF | 200 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
18301 | HKFE | 0 | 0 | |||||||
18302 | HKFF | 0 | 0 | |||||||
18303 | HKFG | 0 | 0 | |||||||
18304 | HKFL | 0 | 0 | |||||||
18305 | HKFN | 0 | 0 | |||||||
18306 | HKFZ | 0 | 0 | |||||||
18307 | HKHG | 0 | 0 | |||||||
18308 | HKHGY | 0 | 11.2500 | 0 | ||||||
18309 | HKL | 0 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | |||
18310 | HKLD | 0 | 0 | |||||||
18311 | HKM.W | 0 | 0 | |||||||
18312 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18313 | HKME | 10000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18314 | HKN/A | 0 | 100 | 101 | 0 | |||||
18315 | HKO | 0 | 251.86 | 251.86 | 251.86 | 251.86 | 0 | |||
18316 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18317 | HKS/WS | 500 | 3 | 0 | ||||||
18318 | HKSB | 0 | 0 | |||||||
18319 | HKSBY | 0 | 0 | |||||||
18320 | HKT | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 300 | |
18321 | HKTA | 0 | 0 | |||||||
18322 | HKTC | 0 | 0 | |||||||
18323 | HKTH | 0 | 0 | |||||||
18324 | HKTL | 0 | 0 | |||||||
18325 | HKTM | 0 | 0 | |||||||
18326 | HKTMF | 0 | 1.7200 | 0 | ||||||
18327 | HKX | 0 | 629.65 | 629.65 | 629.65 | 629.65 | 0 | |||
18328 | HL | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 5 7/8 | 6 1/4 | 8900 | |
18329 | HLA | 200 | 11 1/2 | 12 1/8 | 12 1/2 | 0 | ||||
18330 | HLAG | 1000 | 13.0000 | 12.3750 | 13.0000 | 0 | ||||
18331 | HLAN | 300 | 23.0000 | 0 | ||||||
18332 | HLB | 0 | 0 | |||||||
18333 | HLBAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
18334 | HLCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.79 | 4.91 | 4329 | |
18335 | HLD | 500 | 14 | 14 | 14 1/8 | 14 | 7200 | |||
18336 | HLDEX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
18337 | HLDG | 0 | 0 | |||||||
18338 | HLDH | 0 | 0 | |||||||
18339 | HLDK | 0 | 0 | |||||||
18340 | HLDL | 0 | 0 | |||||||
18341 | HLDLY | 0 | 0 | |||||||
18342 | HLDN | 0 | 0 | |||||||
18343 | HLDR | 1000 | 5.6250 | 5.5000 | 5.6250 | 5.5000 | 1.1250 | 10.0000 | 2000 | |
18344 | HLDT | 0 | 0 | |||||||
18345 | HLDU | 0 | 0 | |||||||
18346 | HLEIX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
18347 | HLEN | 1000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 3.0000 | 3.3750 | 20500 | |
18348 | HLETY | 0 | 22.1350 | 0 | ||||||
18349 | HLF | 0 | 0 | |||||||
18350 | HLFA | 0 | 0 | |||||||
18351 | HLFC | 0 | 0 | |||||||
18352 | HLFG | 0 | 0 | |||||||
18353 | HLFM | 0 | 0 | |||||||
18354 | HLFP | 0 | 0 | |||||||
18355 | HLFQ | 0 | 0 | |||||||
18356 | HLFR | 0 | 0 | |||||||
18357 | HLFpA | 4000 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 4900 | |||
18358 | HLG | 0 | 0 | |||||||
18359 | HLGAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
18360 | HLGEX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | |
18361 | HLGFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
18362 | HLGLF | 14 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 | 34 5/8 | 14 | |
18363 | HLGR | 0 | 0 | |||||||
18364 | HLGRF | 1000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 5100 | |
18365 | HLGRX | 0 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 24.01 | 0 | |
18366 | HLIA | 0 | 0 | |||||||
18367 | HLIEX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | |
18368 | HLIPX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
18369 | HLIT | 1500 | 23 1/2 | 23 | 23 3/4 | 22 5/8 | 23 1/2 | 23 3/4 | 405500 | |
18370 | HLK | 100 | 104 1/4 | 0 | ||||||
18371 | HLKA | 0 | 0 | |||||||
18372 | HLKB | 0 | 0 | |||||||
18373 | HLKI | 0 | 0 | |||||||
18374 | HLLVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
18375 | HLM | 700 | 1 3/8 | 0 | ||||||
18376 | HLMS | 200 | 12 | 12 | 12 1/4 | 12 | 12 | 12 7/8 | 9800 | |
18377 | HLND | 300 | 38 | 38 | 38 | 38 | 38 | 38 1/2 | 300 | |
18378 | HLO | 15000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 15000 | |
18379 | HLOA | 10000 | 5/16 | 9/32 | 5/16 | 1/4 | 9/32 | 5/16 | 158900 | |
18380 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18381 | HLOMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
18382 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18383 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18384 | HLPH | 1000 | 18 1/4 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 11800 | |
18385 | HLPP | 0 | 0 | |||||||
18386 | HLPR | 0 | 0 | |||||||
18387 | HLPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.05 | 5.17 | 23466 | |
18388 | HLQVX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
18389 | HLR | 1000 | 11 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
18390 | HLRD | 0 | 0 | |||||||
18391 | HLRI | 0 | 0 | |||||||
18392 | HLRR | 0 | 0 | |||||||
18393 | HLRT | 2300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2600 | |
18394 | HLRpP | 1000 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 1500 | |||
18395 | HLS | 0 | 0 | |||||||
18396 | HLT | 100 | 29 1/4 | 29 3/8 | 29 3/8 | 29 1/8 | 29 | 29 3/8 | 5400 | |
18397 | HLTA | 0 | 0 | |||||||
18398 | HLTAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
18399 | HLTB | 0 | 0 | |||||||
18400 | HLTC | 0 | 0 | |||||||
18401 | HLTD | 0 | 0 | |||||||
18402 | HLTE | 0 | 0 | |||||||
18403 | HLTF | 0 | 0 | |||||||
18404 | HLTG | 0 | 0 | |||||||
18405 | HLTH | 0 | 0 | |||||||
18406 | HLTI | 0 | 0 | |||||||
18407 | HLTIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
18408 | HLTL | 0 | 0 | |||||||
18409 | HLTN | 0 | 0 | |||||||
18410 | HLTO | 0 | 0 | |||||||
18411 | HLTP | 0 | 0 | |||||||
18412 | HLTR | 0 | 0 | |||||||
18413 | HLTS | 0 | 0 | |||||||
18414 | HLTT | 0 | 0 | |||||||
18415 | HLTV | 0 | 0 | |||||||
18416 | HLTX | 0 | 0 | |||||||
18417 | HLTY | 0 | 0 | |||||||
18418 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18419 | HLWC | 0 | 0 | |||||||
18420 | HLX | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1000 | |||
18421 | HLXC | 100 | 1.2500 | 1.2500 | 1.4375 | 1.2500 | 1.2500 | 1.3750 | 27500 | |
18422 | HLXI | 0 | 0 | |||||||
18423 | HLY | 0 | 0 | |||||||
18424 | HLYW | 4000 | 20 5/8 | 21 1/4 | 21 3/8 | 20 5/8 | 20 5/8 | 20 3/4 | 296600 | |
18425 | HLpB | 500 | 47 3/4 | 47 1/2 | 47 3/4 | 47 1/2 | 2900 | |||
18426 | HM | 500 | 14 3/8 | 14 | 14 3/8 | 14 | 14 1/8 | 14 3/4 | 2200 | |
18427 | HMA | 400 | 22 | 22 7/8 | 22 7/8 | 21 7/8 | 21 7/8 | 22 3/8 | 1700 | |
18428 | HMAC | 0 | 0 | |||||||
18429 | HMAD | 0 | 0 | |||||||
18430 | HMAI | 0 | 0 | |||||||
18431 | HMAK | 0 | 0 | |||||||
18432 | HMAL | 0 | 0 | |||||||
18433 | HMAN | 0 | 0 | |||||||
18434 | HMAR | 500 | 15 3/4 | 16 5/8 | 16 5/8 | 15 5/8 | 15 5/8 | 15 7/8 | 103100 | |
18435 | HMAS | 0 | 0 | |||||||
18436 | HMAT | 15000 | 6.0000 | 5.5000 | 6.0000 | 5.5000 | 5.5000 | 6.0000 | 260200 | |
18437 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18438 | HMBAX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
18439 | HMBDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
18440 | HMBQ | 0 | 0 | |||||||
18441 | HMBQE | 4000 | 0.0800 | 0.0300 | 0.0800 | 0.0300 | 14000 | |||
18442 | HMC | 200 | 48 1/4 | 48 | 48 1/4 | 48 | 48 | 48 3/8 | 700 | |
18443 | HMCA | 0 | 0 | |||||||
18444 | HMCC | 0 | 0 | |||||||
18445 | HMCG | 0 | 0 | |||||||
18446 | HMCH | 0 | 0 | |||||||
18447 | HMCI | 400 | 18 3/4 | 18 3/8 | 18 3/4 | 18 3/8 | 18 1/4 | 19 7/8 | 800 | |
18448 | HMCL | 0 | 0 | |||||||
18449 | HMCM | 0 | 0 | |||||||
18450 | HMCN | 0 | 0 | |||||||
18451 | HMCO | 0 | 0 | |||||||
18452 | HMCR | 0 | 0 | |||||||
18453 | HMCS | 0 | 0 | |||||||
18454 | HMCT | 0 | 0 | |||||||
18455 | HMCW | 0 | 0 | |||||||
18456 | HMCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.82 | 2.85 | 1504 | |
18457 | HMCY | 0 | 0 | |||||||
18458 | HMCZ | 0 | 0 | |||||||
18459 | HMDD | 0 | 0 | |||||||
18460 | HMDXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.69 | 4.82 | 3906 | |
18461 | HME | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 200 | |||
18462 | HME.A | 0 | 0 | |||||||
18463 | HMER | 0 | 0 | |||||||
18464 | HMF | 100 | 22 3/8 | 0 | ||||||
18465 | HMFC | 0 | 0 | |||||||
18466 | HMFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 2.69 | 2.74 | 432 | |
18467 | HMG | 100 | 9 1/8 | 0 | ||||||
18468 | HMGBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
18469 | HMGC | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 3500 | |
18470 | HMGN | 1100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 7300 | |
18471 | HMGNW | 2000 | 15/16 | 0 | ||||||
18472 | HMGRX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
18473 | HMGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.55 | 4.65 | 2223 | |
18474 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18475 | HMHL | 0 | 0 | |||||||
18476 | HMHM | 600 | 27 1/4 | 28 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 7400 | |
18477 | HMHS | 0 | 0 | |||||||
18478 | HMHY | 0 | 0 | |||||||
18479 | HMIEX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
18480 | HMIGX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
18481 | HMII | 800 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 3500 | |
18482 | HMIL | 100 | 5.5000 | 4.0000 | 5.5000 | 0 | ||||
18483 | HMIS | 1300 | 4 3/16 | 4 1/4 | 4 3/8 | 4 | 4 1/8 | 4 5/16 | 128700 | |
18484 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18485 | HMKT | 200 | 37.2500 | 0 | ||||||
18486 | HMM | 0 | 0 | |||||||
18487 | HMM.A | 0 | 0 | |||||||
18488 | HMN | 100 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 100 | |||
18489 | HMNC | 0 | 0 | |||||||
18490 | HMNF | 9000 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 11400 | |
18491 | HMNR | 0 | 0 | |||||||
18492 | HMNRY | 0 | 0.3400 | 0 | ||||||
18493 | HMO | 0 | 202.62 | 207.34 | 207.34 | 201.93 | 0 | |||
18494 | HMQ | 100 | 21 | 21 | 21 | 21 | 19 3/4 | 20 1/2 | 100 | |
18495 | HMQA | 0 | 0 | |||||||
18496 | HMQC | 0 | 0 | |||||||
18497 | HMQF | 0 | 0 | |||||||
18498 | HMQI | 0 | 0 | |||||||
18499 | HMQJ | 0 | 0 | |||||||
18500 | HMQK | 0 | 0 | |||||||
18501 | HMQL | 0 | 0 | |||||||
18502 | HMQN | 0 | 0 | |||||||
18503 | HMQO | 0 | 0 | |||||||
18504 | HMQP | 0 | 0 | |||||||
18505 | HMQR | 0 | 0 | |||||||
18506 | HMQT | 0 | 0 | |||||||
18507 | HMQW | 0 | 0 | |||||||
18508 | HMRI | 500 | 0.0625 | 0 | ||||||
18509 | HMRX | 0 | 0 | |||||||
18510 | HMRXP | 0 | 0 | |||||||
18511 | HMS | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 1000 | |
18512 | HMS.V | 0 | 0 | |||||||
18513 | HMSA | 0 | 0 | |||||||
18514 | HMSB | 0 | 0 | |||||||
18515 | HMSC | 1500 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/16 | 5800 | |
18516 | HMSL | 0 | 0 | |||||||
18517 | HMSO | 0 | 0 | |||||||
18518 | HMSR | 200 | 10 1/8 | 9 1/4 | 10 1/2 | 9 1/4 | 10 1/8 | 10 1/2 | 54500 | |
18519 | HMST | 5000 | 26.5000 | 0 | ||||||
18520 | HMSY | 300 | 24 3/4 | 25 3/4 | 25 3/4 | 24 1/2 | 24 5/8 | 24 3/4 | 184500 | |
18521 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18522 | HMT/WD | 0 | 0 | |||||||
18523 | HMTA | 0 | 0 | |||||||
18524 | HMTC | 0 | 0 | |||||||
18525 | HMTCW | 200 | 7.3750 | 0 | ||||||
18526 | HMTE | 0 | 0 | |||||||
18527 | HMTG | 0 | 0 | |||||||
18528 | HMTI | 0 | 0 | |||||||
18529 | HMTL | 0 | 0 | |||||||
18530 | HMTO | 0 | 0 | |||||||
18531 | HMTR | 0 | 0 | |||||||
18532 | HMTS | 0 | 0 | |||||||
18533 | HMTT | 900 | 15 1/8 | 15 3/4 | 16 1/4 | 14 3/4 | 15 | 15 1/4 | 1923300 | |
18534 | HMTV | 0 | 0 | |||||||
18535 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18536 | HMTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.43 | 4.52 | 2679 | |
18537 | HMTpA | 0 | 0 | |||||||
18538 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18539 | HMV | 0 | 213.28 | 0 | ||||||
18540 | HMWK | 6000 | 5 7/32 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 301900 | |
18541 | HMWKU | 500 | 6 1/2 | 6 1/2 | 8 1/4 | 0 | ||||
18542 | HMWKW | 6000 | 2 7/32 | 2 1/4 | 2 11/32 | 1 7/8 | 1 7/8 | 2 3/8 | 132500 | |
18543 | HMX | 900 | 4 5/8 | 4 1/4 | 4 7/8 | 0 | ||||
18544 | HMXD | 0 | 0 | |||||||
18545 | HMXDF | 0 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
18546 | HMXL | 0 | 0 | |||||||
18547 | HMXM | 0 | 0 | |||||||
18548 | HMXV | 0 | 0 | |||||||
18549 | HMXY | 0 | 0 | |||||||
18550 | HMY | 100 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
18551 | HMYB | 0 | 0 | |||||||
18552 | HMYC | 0 | 0 | |||||||
18553 | HMYD | 0 | 0 | |||||||
18554 | HMYK | 0 | 0 | |||||||
18555 | HMYL | 0 | 0 | |||||||
18556 | HMYP | 0 | 0 | |||||||
18557 | HMYS | 0 | 0 | |||||||
18558 | HMYX | 0 | 0 | |||||||
18559 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18560 | HNBC | 1000 | 24 3/4 | 24 7/8 | 25 1/4 | 24 1/4 | 23 3/4 | 25 1/4 | 3600 | |
18561 | HNBL | 4400 | 9.1875 | 9.2500 | 9.2500 | 9.1250 | 9.1250 | 9.5000 | 11900 | |
18562 | HNCS | 25000 | 32 3/4 | 33 | 34 | 31 | 32 | 33 | 387800 | |
18563 | HNDX | 0 | 0 | |||||||
18564 | HNFC | 800 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/4 | 24 | 2400 | |
18565 | HNFN | 0 | 0 | |||||||
18566 | HNFNY | 0 | 0 | |||||||
18567 | HNFS | 0 | 0 | |||||||
18568 | HNFSA | 400 | 32.0000 | 32.0000 | 45.0000 | 0 | ||||
18569 | HNGS | 0 | 0 | |||||||
18570 | HNH | 300 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 18 7/8 | 300 | |
18571 | HNHA | 0 | 0 | |||||||
18572 | HNHU | 0 | 0 | |||||||
18573 | HNM | 0 | 0 | |||||||
18574 | HNMC | 0 | 0 | |||||||
18575 | HNMT | 0 | 0 | |||||||
18576 | HNP | 100 | 16 1/8 | 15 1/8 | 15 1/2 | 0 | ||||
18577 | HNRIF | 0 | 0 | |||||||
18578 | HNRS | 5000 | 1.0625 | 1.1350 | 1.1350 | 1.0625 | 1.0625 | 1.1250 | 20000 | |
18579 | HNT | 5000 | 1 1/16 | 1 1/16 | 1 7/32 | 0 | ||||
18580 | HNTR | 0 | 0 | |||||||
18581 | HNV | 1000 | 7/8 | 3/4 | 1 1/16 | 0 | ||||
18582 | HNVL | 0 | 0 | |||||||
18583 | HNVM | 0 | 0 | |||||||
18584 | HNVN | 0 | 0 | |||||||
18585 | HNVV | 0 | 0 | |||||||
18586 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18587 | HNW | 500 | 7 | 0 | ||||||
18588 | HNZ | 400 | 35 3/4 | 35 3/8 | 35 3/4 | 35 1/4 | 35 3/8 | 36 1/8 | 9800 | |
18589 | HNZB | 0 | 0 | |||||||
18590 | HNZC | 0 | 0 | |||||||
18591 | HNZF | 0 | 0 | |||||||
18592 | HNZI | 0 | 0 | |||||||
18593 | HNZL | 0 | 0 | |||||||
18594 | HNZM | 0 | 0 | |||||||
18595 | HNZO | 0 | 0 | |||||||
18596 | HNZS | 0 | 0 | |||||||
18597 | HNZT | 0 | 0 | |||||||
18598 | HNZY | 0 | 0 | |||||||
18599 | HNZp | 500 | 419 1/2 | 300 | 500 | 0 | ||||
18600 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18601 | HOC | 500 | 27 1/2 | 25 3/4 | 26 5/8 | 0 | ||||
18602 | HOCD | 0 | 0 | |||||||
18603 | HOCF | 0 | 0 | |||||||
18604 | HOCL | 0 | 0 | |||||||
18605 | HOCO | 0 | 0 | |||||||
18606 | HOCT | 0 | 0 | |||||||
18607 | HOCZ | 0 | 0 | |||||||
18608 | HOEH | 0 | 0 | |||||||
18609 | HOEN | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 | 4 1/4 | 33400 | |
18610 | HOF | 0 | 0 | |||||||
18611 | HOFC | 1500 | 3.7500 | 6.6250 | 7.0000 | 6.5000 | 5.2500 | 7.0000 | 34200 | |
18612 | HOFCW | 0 | 0 | |||||||
18613 | HOFL | 400 | 15 3/8 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 204100 | |
18614 | HOFT | 300 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 1900 | |||
18615 | HOG | 200 | 14 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
18616 | HOGC | 0 | 0 | |||||||
18617 | HOGN | 0 | 0 | |||||||
18618 | HOHI | 500 | 2.4992 | 0 | ||||||
18619 | HOHIE | 0 | 0 | |||||||
18620 | HOIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.92 | 2.90 | 396 | |
18621 | HOKC | 0 | 0 | |||||||
18622 | HOL/A | 500 | 15/16 | 0 | ||||||
18623 | HOLA | 0 | 0 | |||||||
18624 | HOLO | 2000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 4 | 4000 | |
18625 | HOLX | 1000 | 21 | 22 1/2 | 22 1/2 | 20 3/8 | 20 1/2 | 21 | 377200 | |
18626 | HOM | 400 | 14 | 13 1/2 | 14 1/2 | 0 | ||||
18627 | HOMC | 0 | 0 | |||||||
18628 | HOME | 0 | 0 | |||||||
18629 | HOMEF | 1000 | 4 7/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 5200 | |
18630 | HOMF | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 200 | |
18631 | HOMG | 4000 | 1 3/4 | 1 11/16 | 1 27/32 | 0 | ||||
18632 | HOMI | 700 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
18633 | HOMQ | 200 | 14.2500 | 14.0000 | 14.2500 | 12.5000 | 4200 | |||
18634 | HOMS | 5000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 8 | 21000 | |
18635 | HON | 500 | 60 1/4 | 60 1/2 | 61 1/4 | 0 | ||||
18636 | HONA | 0 | 0 | |||||||
18637 | HONB | 0 | 0 | |||||||
18638 | HONC | 0 | 0 | |||||||
18639 | HOND | 0 | 0 | |||||||
18640 | HONE | 0 | 0 | |||||||
18641 | HONF | 0 | 0 | |||||||
18642 | HONG | 0 | 0 | |||||||
18643 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18644 | HONH | 0 | 0 | |||||||
18645 | HONI | 7500 | 35 7/16 | 34 1/2 | 35 3/4 | 34 1/4 | 35 1/4 | 35 3/4 | 80700 | |
18646 | HONK | 0 | 0 | |||||||
18647 | HONL | 0 | 0 | |||||||
18648 | HONM | 0 | 0 | |||||||
18649 | HONN | 0 | 0 | |||||||
18650 | HONO | 0 | 0 | |||||||
18651 | HONP | 0 | 0 | |||||||
18652 | HONR | 0 | 0 | |||||||
18653 | HONS | 0 | 0 | |||||||
18654 | HONT | 100 | 70.0000 | 0 | ||||||
18655 | HONU | 0 | 0 | |||||||
18656 | HONW | 0 | 0 | |||||||
18657 | HONX | 0 | 0 | |||||||
18658 | HONY | 0 | 0 | |||||||
18659 | HONZ | 0 | 0 | |||||||
18660 | HOO | 1700 | 22 3/4 | 0 | ||||||
18661 | HOOB | 300 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 17.0000 | 1200 | |
18662 | HOOD | 0 | 0 | |||||||
18663 | HOODO | 400 | 16.0000 | 0 | ||||||
18664 | HOODP | 0 | 0 | |||||||
18665 | HOOG | 0 | 0 | |||||||
18666 | HOOK | 100 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/4 | 14000 | |
18667 | HOOP | 500 | 2 1/4 | 2 5/8 | 2 5/8 | 2 | 2 | 2 1/4 | 34500 | |
18668 | HOOPW | 1500 | 7/16 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 7200 | |
18669 | HOOT | 0 | 0 | |||||||
18670 | HOP/WS | 0 | 5/32 | 13/32 | 0 | |||||
18671 | HOPR | 200 | 3/8 | 13/32 | 13/32 | 11/32 | 3/8 | 13/32 | 716400 | |
18672 | HOPRP | 1000 | 1 5/16 | 1 1/4 | 2 | 0 | ||||
18673 | HOPRW | 2500 | 9/32 | 5/16 | 21/64 | 3/16 | 1/4 | 5/16 | 121900 | |
18674 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18675 | HOPp | 0 | 1 1/4 | 2 1/4 | 0 | |||||
18676 | HORAP | 0 | 0 | |||||||
18677 | HORMX | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | |
18678 | HORN | 20000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
18679 | HOSBX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
18680 | HOSN | 0 | 0 | |||||||
18681 | HOSP | 1000 | 5 1/4 | 5 | 5 3/4 | 2000 | ||||
18682 | HOST | 1700 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/8 | 7 1/8 | 7 3/8 | 28100 | |
18683 | HOT | 100 | 42 1/2 | 41 | 41 3/8 | 0 | ||||
18684 | HOT.Z | 0 | 0 | |||||||
18685 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18686 | HOTA | 0 | 0 | |||||||
18687 | HOTB | 0 | 0 | |||||||
18688 | HOTE | 0 | 0 | |||||||
18689 | HOTN | 0 | 0 | |||||||
18690 | HOTS | 0 | 0 | |||||||
18691 | HOTT | 1000 | 23 1/4 | 24 | 24 1/8 | 23 1/4 | 23 1/4 | 24 | 26300 | |
18692 | HOU | 300 | 23 | 22 3/4 | 23 1/8 | 0 | ||||
18693 | HOUC | 0 | 0 | |||||||
18694 | HOUD | 0 | 0 | |||||||
18695 | HOUF | 0 | 0 | |||||||
18696 | HOUG | 0 | 0 | |||||||
18697 | HOUL | 1000 | 5.8750 | 5.5000 | 6.0000 | 0 | ||||
18698 | HOUN | 0 | 0 | |||||||
18699 | HOUO | 0 | 0 | |||||||
18700 | HOUOP | 0 | 0 | |||||||
18701 | HOUP | 0 | 0 | |||||||
18702 | HOUR | 0 | 0 | |||||||
18703 | HOUT | 0 | 0 | |||||||
18704 | HOV | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
18705 | HOVB | 5000 | 18.5000 | 19.0000 | 19.0000 | 18.2500 | 18.2500 | 19.0000 | 10100 | |
18706 | HOVLX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | |
18707 | HOVN | 0 | 0 | |||||||
18708 | HOVT | 0 | 0 | |||||||
18709 | HOVVB | 100 | 5.7500 | 0 | ||||||
18710 | HOVW | 0 | 0 | |||||||
18711 | HOW | 500 | 32 1/4 | 0 | ||||||
18712 | HOWT | 200 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 4200 | |
18713 | HOWW | 0 | 0 | |||||||
18714 | HOWWY | 0 | 3.4000 | 3.3500 | 3.5900 | 0 | ||||
18715 | HOX | 0 | 484.98 | 0 | ||||||
18716 | HP | 100 | 53 | 53 5/8 | 53 5/8 | 53 | 52 3/8 | 53 | 500 | |
18717 | HPBC | 3000 | 16 3/16 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 8100 | |
18718 | HPC | 100 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 3/8 | 50 3/4 | 100 | |
18719 | HPCA | 0 | 0 | |||||||
18720 | HPCD | 0 | 0 | |||||||
18721 | HPCE | 0 | 0 | |||||||
18722 | HPCG | 0 | 0 | |||||||
18723 | HPCI | 0 | 0 | |||||||
18724 | HPCK | 0 | 0 | |||||||
18725 | HPCL | 0 | 0 | |||||||
18726 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18727 | HPCR | 0 | 0 | |||||||
18728 | HPCS | 0 | 0 | |||||||
18729 | HPCT | 0 | 0 | |||||||
18730 | HPCW | 0 | 0 | |||||||
18731 | HPCX | 0 | 0 | |||||||
18732 | HPDS | 0 | 0 | |||||||
18733 | HPDSF | 0 | 0 | |||||||
18734 | HPE/WS | 0 | 7/16 | 11/16 | 0 | |||||
18735 | HPG | 400 | 20 1/2 | 20 5/8 | 21 | 0 | ||||
18736 | HPGT | 0 | 0 | |||||||
18737 | HPGX | 0 | 0 | |||||||
18738 | HPH | 500 | 38 1/2 | 38 1/4 | 38 3/4 | 0 | ||||
18739 | HPHB | 0 | 0 | |||||||
18740 | HPHC | 0 | 0 | |||||||
18741 | HPHG | 0 | 0 | |||||||
18742 | HPHH | 0 | 0 | |||||||
18743 | HPHL | 0 | 0 | |||||||
18744 | HPHN | 0 | 0 | |||||||
18745 | HPHO | 0 | 0 | |||||||
18746 | HPHX | 0 | 0 | |||||||
18747 | HPI | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2000 | |||
18748 | HPII | 11700 | 0.0500 | 0 | ||||||
18749 | HPIN | 0 | 0 | |||||||
18750 | HPIP | 2500 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 17000 | |
18751 | HPIW | 0 | 0 | |||||||
18752 | HPIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.80 | 4.91 | 3023 | |
18753 | HPIw | 400 | 5 | 0 | ||||||
18754 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18755 | HPL | 0 | 0 | |||||||
18756 | HPLX | 500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 1000 | |
18757 | HPN | 0 | 0 | |||||||
18758 | HPN+ | 0 | 0 | |||||||
18759 | HPNC | 0 | 0 | |||||||
18760 | HPNI | 0 | 0 | |||||||
18761 | HPNT | 0 | 0 | |||||||
18762 | HPNp | 1000 | 27 3/4 | 0 | ||||||
18763 | HPP | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 100 | |||
18764 | HPR | 500 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
18765 | HPRI | 800 | 15 | 15 | 15 | 14 | 14 | 15 | 14800 | |
18766 | HPRK | 2700 | 9 5/8 | 9 7/8 | 10 1/16 | 9 3/8 | 9 1/2 | 9 7/8 | 34900 | |
18767 | HPRKZ | 1000 | 10 3/8 | 9 7/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/8 | 1100 | |
18768 | HPRR | 0 | 0 | |||||||
18769 | HPRT | 3000 | 31 3/8 | 34 1/4 | 34 1/4 | 30 1/2 | 31 | 31 1/2 | 396300 | |
18770 | HPRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.22 | 5.36 | 15553 | |
18771 | HPS | 100 | 23 5/8 | 22 5/8 | 23 1/4 | 0 | ||||
18772 | HPSC | 2600 | 6 1/8 | 6 1/8 | 6 5/8 | 0 | ||||
18773 | HPSE | 0 | 0 | |||||||
18774 | HPSI | 0 | 0 | |||||||
18775 | HPSL | 0 | 0 | |||||||
18776 | HPSP | 0 | 0 | |||||||
18777 | HPSX | 0 | 0 | |||||||
18778 | HPT | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 26 3/8 | 100 | |
18779 | HPTB | 100 | 100.0000 | 0 | ||||||
18780 | HPTC | 0 | 0 | |||||||
18781 | HPTF | 1000 | 8.3750 | 7.5000 | 8.5000 | 7.5000 | 7.5000 | 8.5000 | 5800 | |
18782 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18783 | HPWR | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 3500 | |
18784 | HPX | 400 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
18785 | HPXM | 0 | 0 | |||||||
18786 | HQ | 100 | 25 | 23 7/8 | 24 1/4 | 0 | ||||
18787 | HQH | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/2 | 100 | |
18788 | HQL | 300 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | ||||
18789 | HR | 600 | 23 3/4 | 23 3/4 | 24 1/8 | 0 | ||||
18790 | HRB | 200 | 26 1/8 | 26 1/4 | 26 3/8 | 26 | 26 | 26 3/8 | 5200 | |
18791 | HRBA | 0 | 0 | |||||||
18792 | HRBB | 0 | 0 | |||||||
18793 | HRBC | 400 | 26 1/16 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 29100 | |
18794 | HRBD | 0 | 0 | |||||||
18795 | HRBE | 0 | 0 | |||||||
18796 | HRBF | 1500 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 3700 | |
18797 | HRBG | 0 | 0 | |||||||
18798 | HRBH | 0 | 0 | |||||||
18799 | HRBI | 0 | 0 | |||||||
18800 | HRBK | 0 | 0 | |||||||
18801 | HRBL | 0 | 0 | |||||||
18802 | HRBM | 0 | 0 | |||||||
18803 | HRBN | 0 | 0 | |||||||
18804 | HRBO | 0 | 0 | |||||||
18805 | HRBP | 0 | 0 | |||||||
18806 | HRBQ | 0 | 0 | |||||||
18807 | HRBR | 0 | 0 | |||||||
18808 | HRBS | 0 | 0 | |||||||
18809 | HRBT | 0 | 0 | |||||||
18810 | HRBU | 0 | 0 | |||||||
18811 | HRBV | 0 | 0 | |||||||
18812 | HRBW | 0 | 0 | |||||||
18813 | HRBX | 0 | 0 | |||||||
18814 | HRBY | 0 | 0 | |||||||
18815 | HRBZ | 0 | 0 | |||||||
18816 | HRC | 200 | 37 1/8 | 37 1/2 | 37 1/2 | 37 | 37 | 37 3/8 | 3100 | |
18817 | HRC.I | 0 | 0 | |||||||
18818 | HRCC | 0 | 0 | |||||||
18819 | HRCE | 0 | 0 | |||||||
18820 | HRCK | 0 | 0 | |||||||
18821 | HRCM | 0 | 0 | |||||||
18822 | HRCPX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 17.27 | 10800 | |
18823 | HRCR | 15 | 1800.00 | 1690.00 | 2080.00 | 0 | ||||
18824 | HRCT | 1000 | 4.7500 | 5.0000 | 5.7500 | 4.7500 | 4.2500 | 5.1250 | 8500 | |
18825 | HRCVX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
18826 | HRCX | 0 | 0 | |||||||
18827 | HRD | 100 | 30 3/4 | 29 7/8 | 30 5/8 | 0 | ||||
18828 | HRDC | 0 | 0 | |||||||
18829 | HRDD | 0 | 0 | |||||||
18830 | HRDE | 0 | 0 | |||||||
18831 | HRDG | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 5000 | |
18832 | HRDN | 0 | 0 | |||||||
18833 | HRE | 200 | 15 1/2 | 15 | 16 1/8 | 0 | ||||
18834 | HREF | 0 | 0 | |||||||
18835 | HREL | 0 | 0 | |||||||
18836 | HRFD | 200 | 53.0000 | 0 | ||||||
18837 | HRG | 300 | 13/16 | 5/8 | 1 | 0 | ||||
18838 | HRGP | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18839 | HRH | 200 | 13 1/8 | 0 | ||||||
18840 | HRHC | 0 | 0 | |||||||
18841 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18842 | HRIDX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.57 | 0 | |
18843 | HRIZ | 100 | 0.0010 | 0 | ||||||
18844 | HRL | 200 | 23 3/4 | 23 3/8 | 23 3/4 | 0 | ||||
18845 | HRLB | 0 | 0 | |||||||
18846 | HRLC | 0 | 0 | |||||||
18847 | HRLD | 0 | 0 | |||||||
18848 | HRLE | 0 | 0 | |||||||
18849 | HRLGX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.48 | 0 | |
18850 | HRLI | 0 | 0 | |||||||
18851 | HRLK | 0 | 0 | |||||||
18852 | HRLL | 0 | 0 | |||||||
18853 | HRLM | 0 | 0 | |||||||
18854 | HRLR | 0 | 0 | |||||||
18855 | HRLS | 0 | 0 | |||||||
18856 | HRLT | 0 | 0 | |||||||
18857 | HRLY | 1500 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 3600 | |
18858 | HRMC | 0 | 0 | |||||||
18859 | HRMI | 300 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/2 | 23000 | |
18860 | HRMN | 5600 | 16 3/8 | 16 1/4 | 16 5/8 | 16 | 16 | 16 3/4 | 15300 | |
18861 | HRMY | 600 | 1.2500 | 1.5000 | 3.5000 | 2900 | ||||
18862 | HRN | 1400 | 5/8 | 0 | ||||||
18863 | HRNEX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
18864 | HRNS | 0 | 0 | |||||||
18865 | HRP | 200 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 18 | 600 | |
18866 | HRPT | 0 | 0 | |||||||
18867 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
18868 | HRS | 2000 | 63 1/2 | 63 3/4 | 63 3/4 | 63 1/2 | 63 | 63 5/8 | 5300 | |
18869 | HRSC | 0 | 0 | |||||||
18870 | HRSCX | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 25.70 | 0 | |
18871 | HRSD | 0 | 0 | |||||||
18872 | HRSE | 0 | 0 | |||||||
18873 | HRSF | 0 | 0 | |||||||
18874 | HRSG | 0 | 0 | |||||||
18875 | HRSH | 300 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 3/4 | 17 1/2 | 12900 | |
18876 | HRSI | 0 | 0 | |||||||
18877 | HRSK | 0 | 0 | |||||||
18878 | HRSMX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
18879 | HRSN | 0 | 0 | |||||||
18880 | HRSNF | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 13/16 | 19000 | |
18881 | HRSO | 0 | 0 | |||||||
18882 | HRSP | 0 | 0 | |||||||
18883 | HRSR | 0 | 0 | |||||||
18884 | HRSS | 0 | 0 | |||||||
18885 | HRST | 0 | 0 | |||||||
18886 | HRSTOQ | 0 | 0 | |||||||
18887 | HRSV | 0 | 0 | |||||||
18888 | HRSW | 0 | 0 | |||||||
18889 | HRSX | 0 | 0 | |||||||
18890 | HRT | 400 | 2 3/8 | 2 3/8 | 2 7/8 | 0 | ||||
18891 | HRTBX | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | |
18892 | HRTCX | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | |
18893 | HRTD | 0 | 0 | |||||||
18894 | HRTLX | 0 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 29.52 | 20000 | |
18895 | HRTVX | 0 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | |
18896 | HRUSX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
18897 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
18898 | HRVIX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
18899 | HRVV | 0 | 0 | |||||||
18900 | HRVY | 300 | 7 5/8 | 7 1/2 | 8 | 7 3/8 | 7 1/4 | 7 5/8 | 15300 | |
18901 | HRW | 0 | 0 | |||||||
18902 | HRW.A | 0 | 0 | |||||||
18903 | HRWIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
18904 | HRX | 0 | 0 | |||||||
18905 | HRXL | 0 | 0 | |||||||
18906 | HRY | 200 | 27 5/8 | 0 | ||||||
18907 | HRYC | 300 | 3.1250 | 0 | ||||||
18908 | HRZB | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 7/8 | 1200 | |
18909 | HRZE | 0 | 0 | |||||||
18910 | HS | 700 | 12 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 | 1200 | |
18911 | HSA | 0 | 0 | |||||||
18912 | HSAC | 0 | 0 | |||||||
18913 | HSACY | 0 | 6.5625 | 0 | ||||||
18914 | HSAH | 0 | 0 | |||||||
18915 | HSAL | 0 | 0 | |||||||
18916 | HSAW | 0 | 0 | |||||||
18917 | HSApA | 107500 | 43 1/4 | 0 | ||||||
18918 | HSB | 100 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 44 1/4 | 100 | |
18919 | HSBC | 0 | 0 | |||||||
18920 | HSBCF | 0 | 0 | |||||||
18921 | HSBH | 0 | 0 | |||||||
18922 | HSBHY | 0 | 201.5000 | 0 | ||||||
18923 | HSBK | 100 | 15 1/2 | 15 1/2 | 15 3/4 | 0 | ||||
18924 | HSBO | 0 | 0 | |||||||
18925 | HSC | 200 | 60 7/8 | 62 7/8 | 63 3/8 | 0 | ||||
18926 | HSCC | 0 | 0 | |||||||
18927 | HSCCX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
18928 | HSCF | 0 | 0 | |||||||
18929 | HSCI | 0 | 0 | |||||||
18930 | HSCIX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
18931 | HSCL | 400 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 44700 | |
18932 | HSCM | 17500 | 0.0300 | 0 | ||||||
18933 | HSCT | 0 | 0 | |||||||
18934 | HSDC | 200 | 11 | 11 | 11 1/8 | 11 | 11 | 11 3/4 | 23200 | |
18935 | HSDG | 0 | 0 | |||||||
18936 | HSDMF | 0 | 0.3500 | 0 | ||||||
18937 | HSE | 100 | 14 | 13 3/8 | 14 | 13 3/8 | 400 | |||
18938 | HSEAX | 0 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 31.76 | 0 | |
18939 | HSECX | 0 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | |
18940 | HSEE | 0 | 0 | |||||||
18941 | HSET | 0 | 0 | |||||||
18942 | HSEX | 0 | 0 | |||||||
18943 | HSFC | 0 | 0 | |||||||
18944 | HSG | 0 | 0 | |||||||
18945 | HSG.A | 0 | 0 | |||||||
18946 | HSG.B | 0 | 0 | |||||||
18947 | HSHI | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
18948 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
18949 | HSIC | 200 | 36 3/4 | 36 3/4 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/4 | 44500 | |
18950 | HSIN | 0 | 0 | |||||||
18951 | HSKL | 1100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/8 | 1100 | |
18952 | HSLP | 0 | 0 | |||||||
18953 | HSLPL | 0 | 0 | |||||||
18954 | HSLPN | 600 | 100.1250 | 0 | ||||||
18955 | HSLPO | 300 | 95.3000 | 0 | ||||||
18956 | HSLPP | 100 | 55.5500 | 0 | ||||||
18957 | HSLT | 0 | 0 | |||||||
18958 | HSLTH | 0 | 0 | |||||||
18959 | HSLTP | 100 | 102.0000 | 0 | ||||||
18960 | HSM | 15000 | 17 1/4 | 17 | 17 1/4 | 16 7/8 | 17 1/8 | 17 1/2 | 20500 | |
18961 | HSMC | 0 | 0 | |||||||
18962 | HSMT | 0 | 0 | |||||||
18963 | HSN | 600 | 9 1/2 | 9 3/4 | 10 1/4 | 0 | ||||
18964 | HSNA | 0 | 0 | |||||||
18965 | HSNB | 0 | 0 | |||||||
18966 | HSNC | 0 | 0 | |||||||
18967 | HSNF | 0 | 0 | |||||||
18968 | HSNH | 0 | 0 | |||||||
18969 | HSNI | 0 | 0 | |||||||
18970 | HSNL | 0 | 0 | |||||||
18971 | HSNN | 0 | 0 | |||||||
18972 | HSNO | 0 | 0 | |||||||
18973 | HSNP | 0 | 0 | |||||||
18974 | HSNR | 300 | 3/4 | 15/16 | 1 1/4 | 0 | ||||
18975 | HSNS | 0 | 0 | |||||||
18976 | HSNT | 0 | 0 | |||||||
18977 | HSNU | 0 | 0 | |||||||
18978 | HSNV | 0 | 0 | |||||||
18979 | HSNW | 0 | 0 | |||||||
18980 | HSNY | 0 | 0 | |||||||
18981 | HSOL | 0 | 0 | |||||||
18982 | HSPEX | 0 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | |
18983 | HSPGX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 20.20 | 0 | |
18984 | HSPT | 0 | 0 | |||||||
18985 | HSR | 2400 | 6 3/8 | 6 | 6 1/2 | 0 | ||||
18986 | HSS | 1000 | 2 1/2 | 2 1/4 | 2 3/8 | 0 | ||||
18987 | HSSC | 400 | 13.0000 | 12.5000 | 13.0000 | 0 | ||||
18988 | HSSI | 0 | 0 | |||||||
18989 | HSST | 0 | 0 | |||||||
18990 | HST | 500 | 8 7/8 | 0 | ||||||
18991 | HSTGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.22 | 0 | |
18992 | HSTI | 0 | 0 | |||||||
18993 | HSTIF | 0 | 1.1200 | 0 | ||||||
18994 | HSTK | 200 | 135.0000 | 0 | ||||||
18995 | HSTR | 200 | 22 | 22 7/8 | 22 7/8 | 21 1/4 | 21 5/8 | 22 1/2 | 37600 | |
18996 | HSTV | 1000 | 2.0000 | 0.5000 | 2.3750 | 0 | ||||
18997 | HSTVX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 21.35 | 0 | |
18998 | HSVL | 0 | 0 | |||||||
18999 | HSVLY | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 800 | |
19000 | HSY | 100 | 48 | 47 7/8 | 48 | 47 3/4 | 48 | 48 1/4 | 1600 | |
19001 | HSYE | 0 | 0 | |||||||
19002 | HSYF | 0 | 0 | |||||||
19003 | HSYFB | 0 | 0 | |||||||
19004 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
19005 | HSYH | 0 | 0 | |||||||
19006 | HSYK | 0 | 0 | |||||||
19007 | HSYM | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 500 | |
19008 | HSYN | 0 | 0 | |||||||
19009 | HSYP | 0 | 0 | |||||||
19010 | HSYR | 0 | 0 | |||||||
19011 | HSYT | 0 | 0 | |||||||
19012 | HSYU | 0 | 0 | |||||||
19013 | HSYW | 0 | 0 | |||||||
19014 | HSYX | 0 | 0 | |||||||
19015 | HSYY | 0 | 0 | |||||||
19016 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
19017 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
19018 | HTA | 700 | 7 | 6 3/4 | 7 1/8 | 0 | ||||
19019 | HTAVF | 100 | 0.2700 | 0 | ||||||
19020 | HTAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.08 | 5.22 | 4324 | |
19021 | HTB | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
19022 | HTBB | 1000 | 12 1/4 | 12 | 12 1/4 | 0 | ||||
19023 | HTBBG | 10 | 110 1/4 | 109 | 111 1/2 | 0 | ||||
19024 | HTBIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
19025 | HTBK | 0 | 0 | |||||||
19026 | HTBKU | 0 | 0 | |||||||
19027 | HTBKW | 0 | 0 | |||||||
19028 | HTC | 500 | 12 1/4 | 0 | ||||||
19029 | HTCC | 0 | 0 | |||||||
19030 | HTCH | 1000 | 42 | 42 1/2 | 43 1/4 | 40 5/8 | 41 3/8 | 42 | 112700 | |
19031 | HTCO | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 | 29 3/4 | 500 | |
19032 | HTCP | 0 | 0 | |||||||
19033 | HTCR | 15000 | 0.1100 | 0 | ||||||
19034 | HTCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.22 | 3.31 | 4347 | |
19035 | HTCw | 0 | 0 | |||||||
19036 | HTD | 100 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
19037 | HTE | 200 | 2 7/8 | 2 3/4 | 4 | 0 | ||||
19038 | HTEC | 1500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/8 | 2 3/16 | 25900 | |
19039 | HTEH | 1500 | 1.5000 | 0 | ||||||
19040 | HTEK | 3700 | 1.8750 | 1.8750 | 2.0000 | 1.8750 | 1.7500 | 2.0000 | 16300 | |
19041 | HTEL | 300 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/4 | 3600 | |
19042 | HTET | 0 | 0 | |||||||
19043 | HTETF | 0 | 0 | |||||||
19044 | HTEXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.32 | 3.30 | 2597 | |
19045 | HTG | 700 | 16 1/8 | 14 3/4 | 15 1/4 | 0 | ||||
19046 | HTGC | 0 | 0 | |||||||
19047 | HTGI | 0 | 0 | |||||||
19048 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19049 | HTHA | 0 | 0 | |||||||
19050 | HTHN | 1000 | 3.0000 | 2.7500 | 4.5000 | 0 | ||||
19051 | HTHR | 2900 | 7 3/4 | 7 1/2 | 7 3/4 | 1500 | ||||
19052 | HTI | 0 | 0 | |||||||
19053 | HTIC | 1100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.2500 | 3.2500 | 1100 | |
19054 | HTIK | 0 | 0 | |||||||
19055 | HTIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.62 | 4.75 | 2797 | |
19056 | HTK | 0 | 0 | |||||||
19057 | HTKG | 0 | 0 | |||||||
19058 | HTKH | 0 | 0 | |||||||
19059 | HTKT | 0 | 0 | |||||||
19060 | HTL | 100 | 9 | 0 | ||||||
19061 | HTLD | 100 | 19 3/4 | 20 | 20 1/8 | 19 3/4 | 19 3/4 | 20 | 42200 | |
19062 | HTLF | 800 | 25.0000 | 0 | ||||||
19063 | HTN | 3000 | 46 5/8 | 46 1/2 | 46 5/8 | 46 1/2 | 46 1/8 | 46 3/4 | 3400 | |
19064 | HTNF | 0 | 0 | |||||||
19065 | HTNL | 0 | 0 | |||||||
19066 | HTNO | 0 | 0 | |||||||
19067 | HTNR | 0 | 0 | |||||||
19068 | HTNT | 0 | 0 | |||||||
19069 | HTNZ | 10000 | 0.1300 | 0.1600 | 0.1700 | 0.1200 | 0.1200 | 0.1500 | 267100 | |
19070 | HTO | 2000 | 7 5/8 | 7 1/4 | 7 5/8 | 0 | ||||
19071 | HTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.20 | 3.15 | 4537 | |
19072 | HTPI | 2500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0350 | 2500 | |
19073 | HTR | 2000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
19074 | HTREX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
19075 | HTRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.04 | 5.16 | 5961 | |
19076 | HTSF | 7000 | 1.1875 | 1.1875 | 1.3125 | 1.1875 | 1.1250 | 1.2500 | 15200 | |
19077 | HTST | 700 | 11 1/4 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 84800 | |
19078 | HTSXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.62 | 4.72 | 16647 | |
19079 | HTT | 2000 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | ||||
19080 | HTTP | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 100 | |
19081 | HTV | 0 | 0 | |||||||
19082 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19083 | HTXA | 700 | 2 3/4 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 3 | 35600 | |
19084 | HTZE | 0 | 0 | |||||||
19085 | HTZR | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.1250 | 0.3437 | 1000 | |
19086 | HU | 0 | 0 | |||||||
19087 | HUB/A | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 100 | |||
19088 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19089 | HUB/B | 100 | 39 1/8 | 0 | ||||||
19090 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19091 | HUBA | 0 | 0 | |||||||
19092 | HUBB | 0 | 0 | |||||||
19093 | HUBC | 1000 | 21 1/2 | 21 1/4 | 21 5/8 | 21 1/8 | 21 3/8 | 21 5/8 | 110500 | |
19094 | HUBG | 5000 | 21 3/4 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 | 42700 | |
19095 | HUBX | 80000 | 0.0100 | 0 | ||||||
19096 | HUDS | 2000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 1/2 | 6 3/4 | 7 1/8 | 24300 | |
19097 | HUF | 200 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
19098 | HUFK | 0 | 0 | |||||||
19099 | HUFN | 0 | 0 | |||||||
19100 | HUFZ | 0 | 0 | |||||||
19101 | HUG | 500 | 38 1/2 | 38 3/8 | 38 1/2 | 38 3/8 | 37 7/8 | 38 3/4 | 800 | |
19102 | HUGB | 0 | 0 | |||||||
19103 | HUGC | 0 | 0 | |||||||
19104 | HUGI | 0 | 0 | |||||||
19105 | HUGO | 4000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 9/16 | 8 1/2 | 8 7/8 | 50200 | |
19106 | HUGS | 0 | 0 | |||||||
19107 | HUGT | 0 | 0 | |||||||
19108 | HUGTS | 100 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.0000 | 100 | |
19109 | HUGX | 0 | 0 | |||||||
19110 | HUI | 0 | 171.16 | 169.30 | 171.95 | 169.30 | 0 | |||
19111 | HULAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.81 | 0 | |
19112 | HUM | 100 | 18 3/4 | 18 3/4 | 19 | 18 3/4 | 18 3/4 | 19 1/8 | 1900 | |
19113 | HUMA | 0 | 0 | |||||||
19114 | HUMB | 0 | 0 | |||||||
19115 | HUMC | 0 | 0 | |||||||
19116 | HUMCF | 600 | 30 3/8 | 32 1/8 | 32 1/8 | 30 | 30 1/8 | 30 5/8 | 160200 | |
19117 | HUME | 0 | 0 | |||||||
19118 | HUMF | 0 | 0 | |||||||
19119 | HUMH | 0 | 0 | |||||||
19120 | HUMI | 500 | 0.1875 | 0 | ||||||
19121 | HUMK | 0 | 0 | |||||||
19122 | HUMM | 0 | 0 | |||||||
19123 | HUMN | 0 | 0 | |||||||
19124 | HUMP | 100 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 5500 | |
19125 | HUMR | 0 | 0 | |||||||
19126 | HUMS | 0 | 0 | |||||||
19127 | HUMT | 0 | 0 | |||||||
19128 | HUMW | 0 | 0 | |||||||
19129 | HUMY | 0 | 0 | |||||||
19130 | HUN | 800 | 16 5/8 | 16 3/8 | 17 | 0 | ||||
19131 | HUNB | 0 | 0 | |||||||
19132 | HUNC | 0 | 0 | |||||||
19133 | HUNF | 600 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
19134 | HUNI | 0 | 0 | |||||||
19135 | HUNM | 200 | 4.0000 | 0 | ||||||
19136 | HUNR | 0 | 0 | |||||||
19137 | HUNS | 0 | 0 | |||||||
19138 | HUNY | 0 | 0 | |||||||
19139 | HUNw | 0 | 0 | |||||||
19140 | HUOI | 0 | 0 | |||||||
19141 | HURC | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 1/2 | 40400 | |
19142 | HURS | 0 | 0 | |||||||
19143 | HUSGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
19144 | HUTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.65 | 4.81 | 13518 | |
19145 | HUV | 0 | 166.29 | 0 | ||||||
19146 | HUWH | 0 | 0 | |||||||
19147 | HUWHY | 0 | 35.1250 | 0 | ||||||
19148 | HVFD | 100 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/2 | 2100 | |
19149 | HVGO | 1500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 1/2 | 4500 | |
19150 | HVIS | 0 | 0 | |||||||
19151 | HVSC | 0 | 0 | |||||||
19152 | HVSF | 2000 | 2.0625 | 2.0625 | 2.0625 | 1.8750 | 1.8750 | 2.0625 | 5400 | |
19153 | HVST | 250000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
19154 | HVY | 200 | 19 | 15 1/2 | 16 1/8 | 0 | ||||
19155 | HVYA | 0 | 0 | |||||||
19156 | HVYR | 0 | 0 | |||||||
19157 | HVYS | 0 | 0 | |||||||
19158 | HWAI | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.7500 | 200 | |
19159 | HWBAX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | |
19160 | HWBF | 0 | 0 | |||||||
19161 | HWC | 0 | 0 | |||||||
19162 | HWCC | 200 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 42100 | |
19163 | HWCD | 0 | 0 | |||||||
19164 | HWEC | 200 | 19.0000 | 0 | ||||||
19165 | HWEN | 1000 | 12 1/8 | 11 3/4 | 12 3/4 | 0 | ||||
19166 | HWEQX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
19167 | HWG | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 600 | |||
19168 | HWGA | 0 | 0 | |||||||
19169 | HWGC | 0 | 0 | |||||||
19170 | HWGS | 0 | 0 | |||||||
19171 | HWII | 3500 | 1.7500 | 2.0000 | 2.0000 | 1.7500 | 1.5000 | 2.0000 | 9900 | |
19172 | HWINX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | |
19173 | HWK | 100 | 8 1/16 | 0 | ||||||
19174 | HWKN | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 5/8 | 8 1/8 | 400 | |
19175 | HWL | 200 | 15 3/4 | 0 | ||||||
19176 | HWLC | 0 | 0 | |||||||
19177 | HWLDX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
19178 | HWLL | 0 | 0 | |||||||
19179 | HWLLP | 200 | 52 | 52 | 52 | 52 | 52 | 53 1/2 | 200 | |
19180 | HWLN | 0 | 0 | |||||||
19181 | HWLS | 0 | 0 | |||||||
19182 | HWLX | 0 | 0 | |||||||
19183 | HWNB | 100 | 37.0000 | 35.0000 | 37.0000 | 0 | ||||
19184 | HWNC | 0 | 0 | |||||||
19185 | HWNK | 0 | 0 | |||||||
19186 | HWP | 1000 | 46 | 46 3/8 | 46 3/4 | 46 | 46 | 46 3/8 | 2900 | |
19187 | HWPA | 0 | 0 | |||||||
19188 | HWPB | 0 | 0 | |||||||
19189 | HWPC | 0 | 0 | |||||||
19190 | HWPD | 0 | 0 | |||||||
19191 | HWPE | 0 | 0 | |||||||
19192 | HWPF | 0 | 0 | |||||||
19193 | HWPG | 0 | 0 | |||||||
19194 | HWPH | 0 | 0 | |||||||
19195 | HWPI | 0 | 0 | |||||||
19196 | HWPK | 0 | 0 | |||||||
19197 | HWPL | 0 | 0 | |||||||
19198 | HWPM | 0 | 0 | |||||||
19199 | HWPN | 0 | 0 | |||||||
19200 | HWPO | 0 | 0 | |||||||
19201 | HWPP | 0 | 0 | |||||||
19202 | HWPQ | 0 | 0 | |||||||
19203 | HWPR | 0 | 0 | |||||||
19204 | HWPS | 0 | 0 | |||||||
19205 | HWPT | 0 | 0 | |||||||
19206 | HWPU | 0 | 0 | |||||||
19207 | HWPV | 0 | 0 | |||||||
19208 | HWPW | 1500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19209 | HWPX | 0 | 0 | |||||||
19210 | HWPY | 0 | 0 | |||||||
19211 | HWPZ | 0 | 0 | |||||||
19212 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19213 | HWRI | 100 | 104.0000 | 0 | ||||||
19214 | HWSCX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | |
19215 | HWTRX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
19216 | HWY | 500 | 11/16 | 9/16 | 15/16 | 0 | ||||
19217 | HWYM | 200 | 17 1/4 | 17 3/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 66800 | |
19218 | HX | 300 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 1400 | |||
19219 | HXA | 0 | 365.74 | 0 | ||||||
19220 | HXBIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
19221 | HXBM | 100 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
19222 | HXC/WS | 600 | 2 | 0 | ||||||
19223 | HXL | 300 | 19 3/8 | 19 5/8 | 20 1/8 | 0 | ||||
19224 | HXL.RV | 0 | 0 | |||||||
19225 | HXLGQ | 5 | 86 | 88 | 94 | 0 | ||||
19226 | HXLX | 0 | 0 | |||||||
19227 | HXLwr | 0 | 0 | |||||||
19228 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19229 | HYAL | 0 | 0 | |||||||
19230 | HYALF | 2000 | 4 15/16 | 5 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/16 | 14000 | |
19231 | HYB/WS/Rw | 0 | 0 | |||||||
19232 | HYBC | 0 | 0 | |||||||
19233 | HYBD | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1900 | |
19234 | HYBDW | 200 | 1/8 | 1/8 | 1/2 | 0 | ||||
19235 | HYBN | 100 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 4300 | |
19236 | HYDE | 0 | 0 | |||||||
19237 | HYDEA | 1000 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 2500 | |
19238 | HYDEB | 2600 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 3700 | |
19239 | HYDI | 5000 | 0.3100 | 0.0937 | 0.3125 | 0 | ||||
19240 | HYGMY | 0 | 8.7500 | 0 | ||||||
19241 | HYGN | 800 | 0.1000 | 0.1000 | 0.1875 | 0 | ||||
19242 | HYI | 100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
19243 | HYMX | 2200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
19244 | HYP | 100 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
19245 | HYPR | 11000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 7/16 | 2 1/2 | 46500 | |
19246 | HYPX | 0 | 0 | |||||||
19247 | HYR | 0 | 0 | |||||||
19248 | HYSN | 0 | 0 | |||||||
19249 | HYSNY | 0 | 6.5000 | 0 | ||||||
19250 | HYSW | 1000 | 16 1/8 | 16 5/8 | 16 3/4 | 15 1/2 | 16 | 16 1/8 | 456500 | |
19251 | HYU | 100 | 1/64 | 0 | ||||||
19252 | HZFS | 700 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
19253 | HZRC | 0 | 0 | |||||||
19254 | HZWV | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 41 1/2 | 100 | |
19255 | HpA | 900 | 36 1/4 | 0 | ||||||
19256 | Hw | 0 | 0 | |||||||
19257 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19258 | I.ACB | 0 | 0 | |||||||
19259 | I.AGI | 0 | 0 | |||||||
19260 | I.AIN | 0 | 0 | |||||||
19261 | I.ALE | 0 | 0 | |||||||
19262 | I.ALI | 0 | 0 | |||||||
19263 | I.ALR | 0 | 0 | |||||||
19264 | I.ANS | 0 | 0 | |||||||
19265 | I.API | 0 | 0 | |||||||
19266 | I.ASG | 0 | 0 | |||||||
19267 | I.ASI | 0 | 0 | |||||||
19268 | I.ATE | 0 | 0 | |||||||
19269 | I.AUP | 0 | 0 | |||||||
19270 | I.BAN | 0 | 0 | |||||||
19271 | I.BAV | 0 | 0 | |||||||
19272 | I.BEN | 0 | 0 | |||||||
19273 | I.BER | 0 | 0 | |||||||
19274 | I.BNA | 0 | 0 | |||||||
19275 | I.BNL | 0 | 0 | |||||||
19276 | I.BNO | 0 | 0 | |||||||
19277 | I.BPM | 0 | 0 | |||||||
19278 | I.BPN | 0 | 0 | |||||||
19279 | I.BUL | 0 | 0 | |||||||
19280 | I.CAR | 0 | 0 | |||||||
19281 | I.CIT | 0 | 0 | |||||||
19282 | I.COC | 0 | 0 | |||||||
19283 | I.CRF | 0 | 0 | |||||||
19284 | I.CRO | 0 | 0 | |||||||
19285 | I.DAL | 0 | 0 | |||||||
19286 | I.ECH | 0 | 0 | |||||||
19287 | I.EDS | 0 | 0 | |||||||
19288 | I.EFI | 0 | 0 | |||||||
19289 | I.ELS | 0 | 0 | |||||||
19290 | I.ENE | 0 | 0 | |||||||
19291 | I.ENI | 0 | 0 | |||||||
19292 | I.ERC | 0 | 0 | |||||||
19293 | I.FA | 0 | 0 | |||||||
19294 | I.FCT | 0 | 0 | |||||||
19295 | I.FFI | 0 | 0 | |||||||
19296 | I.FIA | 0 | 0 | |||||||
19297 | I.FID | 0 | 0 | |||||||
19298 | I.FIT | 0 | 0 | |||||||
19299 | I.FNV | 0 | 0 | |||||||
19300 | I.GEM | 0 | 0 | |||||||
19301 | I.GFR | 0 | 0 | |||||||
19302 | I.IFI | 0 | 0 | |||||||
19303 | I.IFR | 0 | 0 | |||||||
19304 | I.IMI | 0 | 0 | |||||||
19305 | I.IRI | 0 | 0 | |||||||
19306 | I.ISA | 0 | 0 | |||||||
19307 | I.ITG | 0 | 0 | |||||||
19308 | I.ITL | 0 | 0 | |||||||
19309 | I.LAI | 0 | 0 | |||||||
19310 | I.MDB | 0 | 0 | |||||||
19311 | I.MEC | 0 | 0 | |||||||
19312 | I.MEI | 0 | 0 | |||||||
19313 | I.MMI | 0 | 0 | |||||||
19314 | I.MMO | 0 | 0 | |||||||
19315 | I.MNT | 0 | 0 | |||||||
19316 | I.MPS | 0 | 0 | |||||||
19317 | I.NBG | 0 | 0 | |||||||
19318 | I.NMB | 0 | 0 | |||||||
19319 | I.OLV | 0 | 0 | |||||||
19320 | I.OPI | 0 | 0 | |||||||
19321 | I.PC | 0 | 0 | |||||||
19322 | I.PFS | 0 | 0 | |||||||
19323 | I.PIR | 0 | 0 | |||||||
19324 | I.RCS | 0 | 0 | |||||||
19325 | I.SAE | 0 | 0 | |||||||
19326 | I.SGS | 0 | 0 | |||||||
19327 | I.SME | 0 | 0 | |||||||
19328 | I.SMT | 0 | 0 | |||||||
19329 | I.SOI | 0 | 0 | |||||||
19330 | I.SPM | 0 | 0 | |||||||
19331 | I.STE | 0 | 0 | |||||||
19332 | I.STT | 0 | 0 | |||||||
19333 | I.TAS | 0 | 0 | |||||||
19334 | I.TLI | 0 | 0 | |||||||
19335 | I.TRE | 0 | 0 | |||||||
19336 | IAA | 0 | 195.54 | 0 | ||||||
19337 | IAAC | 100 | 4 | 4 | 4 | 4 | 3 1/2 | 4 1/8 | 100 | |
19338 | IAACW | 500 | 1/16 | 1/16 | 5/32 | 0 | ||||
19339 | IAAI | 1000 | 10 1/2 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 16600 | |
19340 | IAAP | 0 | 0 | |||||||
19341 | IAAPF | 1000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 5100 | |
19342 | IAAPX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
19343 | IAAXX | 0 | 0.42 | 4.47 | 4.57 | 331 | ||||
19344 | IABDX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
19345 | IABLX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
19346 | IABS | 0 | 0 | |||||||
19347 | IABSF | 600 | 19/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 62300 | |
19348 | IAC | 200 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
19349 | IACA | 0 | 0 | |||||||
19350 | IACAX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
19351 | IACC | 1000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
19352 | IACG | 0 | 0 | |||||||
19353 | IACI | 100 | 10 | 10 | 10 | 10 | 10 | 11 1/4 | 100 | |
19354 | IACM | 2500 | 0.5625 | 0.3750 | 0.7500 | 0 | ||||
19355 | IACQ | 1500 | 9.0000 | 8.8750 | 9.0000 | 8.8750 | 8.8750 | 10.8750 | 1700 | |
19356 | IACQU | 500 | 9.5000 | 9.6250 | 9.6250 | 9.5000 | 9.5000 | 12.2500 | 2500 | |
19357 | IACQW | 1500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 1500 | |
19358 | IACQZ | 500 | 4.0000 | 2.2500 | 4.0000 | 0 | ||||
19359 | IACS | 0 | 0 | |||||||
19360 | IACSQ | 0 | 0 | |||||||
19361 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19362 | IAD | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 | 600 | |
19363 | IADAP | 200 | 25.0000 | 0 | ||||||
19364 | IADC | 0 | 0 | |||||||
19365 | IADCX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
19366 | IADE | 0 | 0 | |||||||
19367 | IADG | 0 | 0 | |||||||
19368 | IADL | 0 | 0 | |||||||
19369 | IADO | 0 | 0 | |||||||
19370 | IADR | 0 | 0 | |||||||
19371 | IADW | 0 | 0 | |||||||
19372 | IADp | 200 | 27 | 27 | 29 | 0 | ||||
19373 | IAEBX | 0 | 8.54 | 8.54 | 8.80 | 0 | ||||
19374 | IAECX | 0 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0 | |
19375 | IAEGX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | |
19376 | IAF | 500 | 9 1/16 | 9 | 9 3/8 | 0 | ||||
19377 | IAFCX | 0 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0 | |
19378 | IAGAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.74 | 0 | |
19379 | IAGBX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
19380 | IAGCX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
19381 | IAGRX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
19382 | IAGVX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
19383 | IAGXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.28 | 4.40 | 252 | |
19384 | IAHM | 3700 | 1.4000 | 1.3750 | 1.5000 | 0 | ||||
19385 | IAIBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
19386 | IAIC | 200 | 13.2500 | 12.7500 | 13.2500 | 12.7500 | 12.2500 | 13.2500 | 9000 | |
19387 | IAICX | 0 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0 | |
19388 | IAIF | 400 | 0.1000 | 0.2500 | 7.0000 | 0 | ||||
19389 | IAINX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
19390 | IAIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.67 | 4.84 | 303 | |
19391 | IAL | 300 | 25 | 24 5/8 | 25 | 24 5/8 | 400 | |||
19392 | IALO | 0 | 0 | |||||||
19393 | IALS | 0 | 0 | |||||||
19394 | IAM | 0 | 0 | |||||||
19395 | IAMCX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | |
19396 | IAMD | 0 | 0 | |||||||
19397 | IAMFX | 0 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0 | |
19398 | IAMS | 0 | 0 | |||||||
19399 | IAPI | 6000 | 0.3750 | 0.3750 | 0.4300 | 0.3750 | 0.3125 | 0.4062 | 156000 | |
19400 | IAPXX | 0 | 0 | |||||||
19401 | IARGX | 0 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | |
19402 | IART | 500 | 6 | 6 | 6 | 5 1/4 | 5 1/4 | 6 | 16600 | |
19403 | IARVX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
19404 | IASC | 0 | 0 | |||||||
19405 | IASCA | 3000 | 2.7500 | 2.7500 | 2.8750 | 2.5000 | 2.5000 | 2.7500 | 6100 | |
19406 | IASG | 4 | 168.7488 | 4.2500 | 6.2500 | 0 | ||||
19407 | IASI | 500 | 11 3/4 | 11 7/8 | 12 1/8 | 11 | 11 1/8 | 11 3/4 | 74900 | |
19408 | IASKX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
19409 | IAT | 1000 | 3 9/16 | 2 7/8 | 3 3/8 | 0 | ||||
19410 | IATAX | 0 | 13.11 | 13.11 | 13.52 | 0 | ||||
19411 | IATB | 0 | 0 | |||||||
19412 | IATM | 0 | 0 | |||||||
19413 | IATN | 0 | 0 | |||||||
19414 | IATP | 2700 | 7.0000 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | 8.0000 | 4200 | |
19415 | IATR | 0 | 0 | |||||||
19416 | IATV | 200 | 3 1/16 | 3 1/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/16 | 56100 | |
19417 | IATW | 0 | 0 | |||||||
19418 | IAUS | 500 | 7.3125 | 8.0625 | 8.0625 | 7.2500 | 7.2500 | 7.8750 | 6700 | |
19419 | IAV | 0 | 0 | |||||||
19420 | IAVCX | 0 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | |
19421 | IBABX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
19422 | IBACX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
19423 | IBAH | 2000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 3100 | |
19424 | IBALX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.44 | 0 | |
19425 | IBAN | 1600 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 58000 | |
19426 | IBC | 700 | 41 3/4 | 43 5/8 | 44 1/8 | 0 | ||||
19427 | IBCB | 0 | 0 | |||||||
19428 | IBCO | 3000 | 0.0010 | 0 | ||||||
19429 | IBCP | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 29 1/4 | 600 | |
19430 | IBCPP | 0 | 0 | |||||||
19431 | IBCR | 0 | 0 | |||||||
19432 | IBCS | 0 | 0 | |||||||
19433 | IBCT | 0 | 0 | |||||||
19434 | IBCX | 0 | 0 | |||||||
19435 | IBCYX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
19436 | IBCZ | 0 | 0 | |||||||
19437 | IBDSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
19438 | IBET | 4000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 7/16 | 4000 | |
19439 | IBETW | 3500 | 13/32 | 11/32 | 3/8 | 0 | ||||
19440 | IBEV | 4000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19441 | IBEVC | 0 | 0 | |||||||
19442 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19443 | IBF | 500 | 9 1/16 | 9 1/16 | 9 1/16 | 9 1/16 | 8 15/16 | 9 1/4 | 500 | |
19444 | IBFA | 0 | 0 | |||||||
19445 | IBI | 4000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 5/8 | 4000 | |
19446 | IBIB | 0 | 0 | |||||||
19447 | IBIC | 0 | 0 | |||||||
19448 | IBIH | 0 | 0 | |||||||
19449 | IBIL | 0 | 0 | |||||||
19450 | IBIN | 300 | 15/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 23300 | |
19451 | IBIO | 0 | 0 | |||||||
19452 | IBIP | 0 | 0 | |||||||
19453 | IBIR | 0 | 0 | |||||||
19454 | IBIS | 1000 | 8 7/16 | 8 7/8 | 8 7/8 | 8 7/16 | 8 3/8 | 8 1/2 | 47400 | |
19455 | IBISW | 3500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 4500 | |
19456 | IBIT | 0 | 0 | |||||||
19457 | IBIW | 0 | 0 | |||||||
19458 | IBIY | 0 | 0 | |||||||
19459 | IBK | 0 | 12 1/2 | 13 1/8 | 0 | |||||
19460 | IBKA | 0 | 0 | |||||||
19461 | IBLUX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.04 | 0 | |
19462 | IBM | 100 | 127 1/2 | 129 5/8 | 130 | 126 1/4 | 126 1/2 | 127 1/8 | 20100 | |
19463 | IBMA | 0 | 0 | |||||||
19464 | IBMB | 0 | 0 | |||||||
19465 | IBMC | 0 | 0 | |||||||
19466 | IBMD | 0 | 0 | |||||||
19467 | IBME | 0 | 0 | |||||||
19468 | IBMF | 0 | 0 | |||||||
19469 | IBMG | 0 | 0 | |||||||
19470 | IBMH | 0 | 0 | |||||||
19471 | IBMI | 0 | 0 | |||||||
19472 | IBMJ | 0 | 0 | |||||||
19473 | IBMK | 0 | 0 | |||||||
19474 | IBML | 0 | 0 | |||||||
19475 | IBMM | 0 | 0 | |||||||
19476 | IBMN | 0 | 0 | |||||||
19477 | IBMO | 0 | 0 | |||||||
19478 | IBMP | 0 | 0 | |||||||
19479 | IBMQ | 0 | 0 | |||||||
19480 | IBMR | 0 | 0 | |||||||
19481 | IBMS | 0 | 0 | |||||||
19482 | IBMT | 0 | 0 | |||||||
19483 | IBMU | 0 | 0 | |||||||
19484 | IBMV | 0 | 0 | |||||||
19485 | IBMW | 0 | 0 | |||||||
19486 | IBMX | 0 | 0 | |||||||
19487 | IBMY | 0 | 0 | |||||||
19488 | IBMZ | 0 | 0 | |||||||
19489 | IBMpA | 300 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/8 | 26 1/2 | 500 | |
19490 | IBN | 0 | 0 | |||||||
19491 | IBNC | 100 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 42.0000 | 44.0000 | 200 | |
19492 | IBNJ | 400 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 3/4 | 15900 | |
19493 | IBNL | 500 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.6875 | 0.8750 | 6000 | |
19494 | IBOA | 12000 | 0.1300 | 0.0625 | 0.2500 | 0 | ||||
19495 | IBOK | 27200 | 0.1600 | 0 | ||||||
19496 | IBP | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 25 3/4 | 27 | 300 | |
19497 | IBPI | 0 | 0 | |||||||
19498 | IBPK | 0 | 0 | |||||||
19499 | IBPN | 0 | 0 | |||||||
19500 | IBPP | 0 | 0 | |||||||
19501 | IBPW | 0 | 0 | |||||||
19502 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19503 | IBRM | 10000 | 11/32 | 3/8 | 13/32 | 11/32 | 11/32 | 3/8 | 106500 | |
19504 | IBRN | 0 | 0 | |||||||
19505 | IBRNO | 0 | 0 | |||||||
19506 | IBRNP | 0 | 0 | |||||||
19507 | IBRU | 4400 | 0.1250 | 0 | ||||||
19508 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19509 | IBSC | 5000 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
19510 | IBSD | 0 | 0 | |||||||
19511 | IBSDF | 2000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 14600 | |
19512 | IBSF | 2000 | 15 7/8 | 15 7/8 | 15 15/16 | 15 3/4 | 15 3/4 | 15 7/8 | 14800 | |
19513 | IBSI | 0 | 0 | |||||||
19514 | IBST | 0 | 0 | |||||||
19515 | IBT | 0 | 0 | |||||||
19516 | IBT.A | 0 | 0 | |||||||
19517 | IBT.B | 0 | 0 | |||||||
19518 | IBUS | 0 | 0 | |||||||
19519 | IC | 100 | 32 1/8 | 32 1/2 | 32 3/4 | 32 | 31 7/8 | 32 3/8 | 14300 | |
19520 | ICA | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 400 | |
19521 | ICAB | 0 | 0 | |||||||
19522 | ICABX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
19523 | ICAC | 0 | 0 | |||||||
19524 | ICACX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
19525 | ICAEX | 0 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | |
19526 | ICAG | 10700 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
19527 | ICALX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.49 | 0 | |
19528 | ICAM | 0 | 0 | |||||||
19529 | ICAMF | 0 | 0 | |||||||
19530 | ICAPX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.65 | 0 | |
19531 | ICAR | 1500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 7100 | |
19532 | ICASX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.12 | 0 | |
19533 | ICAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.20 | 5.36 | 2888 | |
19534 | ICAY | 0 | 0 | |||||||
19535 | ICB | 100 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
19536 | ICCA | 1000 | 4.4375 | 4.5000 | 4.5000 | 4.4375 | 4.3125 | 4.5625 | 11500 | |
19537 | ICCC | 200 | 3 3/8 | 3 3/8 | 3 9/16 | 0 | ||||
19538 | ICCI | 1000 | 34.7500 | 0 | ||||||
19539 | ICCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.57 | 4.68 | 9771 | |
19540 | ICDEX | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | |
19541 | ICE | 0 | 0 | |||||||
19542 | ICEC | 0 | 0 | |||||||
19543 | ICECX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
19544 | ICEH | 4500 | 4.3750 | 4.0000 | 4.5000 | 0 | ||||
19545 | ICEI | 0 | 0 | |||||||
19546 | ICEK | 0 | 0 | |||||||
19547 | ICEL | 10000 | 17 1/8 | 18 1/4 | 18 1/4 | 16 3/4 | 17 | 17 1/2 | 176300 | |
19548 | ICER | 0 | 0 | |||||||
19549 | ICESX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
19550 | ICET | 0 | 0 | |||||||
19551 | ICEV | 0 | 0 | |||||||
19552 | ICF | 1200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
19553 | ICFE | 0 | 0 | |||||||
19554 | ICG | 300 | 18 3/4 | 18 7/8 | 19 3/8 | 0 | ||||
19555 | ICGA | 0 | 0 | |||||||
19556 | ICGI | 2500 | 0.8125 | 0.6250 | 0.8125 | 0 | ||||
19557 | ICGM | 0 | 0 | |||||||
19558 | ICGN | 200 | 6 1/4 | 6 1/8 | 6 1/2 | 6 | 6 1/4 | 6 3/8 | 70400 | |
19559 | ICGR | 0 | 0 | |||||||
19560 | ICGS | 0 | 0 | |||||||
19561 | ICGT | 0 | 0 | |||||||
19562 | ICGX | 0 | 0 | |||||||
19563 | ICH | 0 | 0 | |||||||
19564 | ICHD | 200 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0775 | 4600 | |
19565 | ICHDP | 7000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 8100 | |
19566 | ICHIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.30 | 0 | |
19567 | ICI | 300 | 49 3/4 | 50 1/4 | 50 1/4 | 49 3/4 | 49 7/8 | 50 1/4 | 1300 | |
19568 | ICII | 1000 | 37 3/4 | 37 | 38 1/8 | 36 3/8 | 37 3/4 | 38 1/8 | 120300 | |
19569 | ICIO | 0 | 0 | |||||||
19570 | ICIS | 5000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1563 | 0.1875 | 5000 | |
19571 | ICIX | 600 | 31 3/4 | 31 1/4 | 32 1/2 | 31 1/4 | 31 3/4 | 32 | 43400 | |
19572 | ICL | 300 | 5 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
19573 | ICLI | 0 | 0 | |||||||
19574 | ICLS | 0 | 0 | |||||||
19575 | ICM | 1000 | 5 1/2 | 0 | ||||||
19576 | ICMI | 0 | 0 | |||||||
19577 | ICMT | 15000 | 0.8000 | 0.6250 | 0.8125 | 0 | ||||
19578 | ICN | 500 | 18 3/4 | 19 | 19 | 18 3/4 | 18 5/8 | 19 | 2300 | |
19579 | ICNA | 0 | 0 | |||||||
19580 | ICND | 0 | 0 | |||||||
19581 | ICNI | 3000 | 0.1875 | 0.3750 | 0.4375 | 64100 | ||||
19582 | ICNL | 0 | 0 | |||||||
19583 | ICNP | 0 | 0 | |||||||
19584 | ICNT | 200 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 13/16 | 14300 | |
19585 | ICNX | 0 | 0 | |||||||
19586 | ICNZ | 0 | 0 | |||||||
19587 | ICOA | 8000 | 0.0500 | 0.0400 | 0.0900 | 0 | ||||
19588 | ICOC | 1000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 | 6 1/4 | 6 3/8 | 252400 | |
19589 | ICOCZ | 500 | 22 3/4 | 21 3/4 | 22 3/4 | 0 | ||||
19590 | ICOM | 0 | 0 | |||||||
19591 | ICOMF | 500 | 5 3/4 | 6 1/2 | 6 1/2 | 5 1/2 | 5 5/8 | 5 3/4 | 447400 | |
19592 | ICOR | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/2 | 6 7/8 | 11300 | |
19593 | ICOS | 100 | 7 3/4 | 7 49/64 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 89800 | |
19594 | ICPGX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.16 | 0 | |
19595 | ICPHX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.95 | 0 | |
19596 | ICRBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
19597 | ICRE | 0 | 0 | |||||||
19598 | ICRY | 1400 | 1.1875 | 1.1875 | 1.4375 | 0 | ||||
19599 | ICS | 3000 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
19600 | ICSBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
19601 | ICSCX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
19602 | ICSIF | 10000 | 1.0000 | 0 | ||||||
19603 | ICST | 1000 | 12 1/8 | 11 7/8 | 12 1/4 | 11 1/2 | 12 | 12 1/4 | 179100 | |
19604 | ICSV | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
19605 | ICSXX | 0 | 0 | |||||||
19606 | ICTC | 100 | 0.0010 | 0 | ||||||
19607 | ICTG | 500 | 10 | 10 3/4 | 11 | 9 3/4 | 9 3/4 | 10 1/4 | 38700 | |
19608 | ICTK | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.2812 | 42900 | |
19609 | ICTL | 100 | 25 | 25 3/8 | 25 1/2 | 25 | 25 | 25 1/4 | 222000 | |
19610 | ICTS | 0 | 0 | |||||||
19611 | ICTSF | 100 | 11 3/4 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 21900 | |
19612 | ICTT | 600 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.2500 | 8.0000 | 1800 | |
19613 | ICTXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.74 | 5.11 | 858 | |
19614 | ICUI | 200 | 8 1/4 | 7 3/4 | 8 5/8 | 7 3/4 | 8 1/4 | 8 1/2 | 97500 | |
19615 | ICUT | 15000 | 3 1/8 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 84900 | |
19616 | ICUTW | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 1000 | |
19617 | ICUTZ | 9000 | 5/8 | 7/16 | 5/8 | 3/8 | 11/32 | 5/8 | 14900 | |
19618 | ICWK | 0 | 0 | |||||||
19619 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19620 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19621 | IDA | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 7/8 | 31 3/8 | 100 | |
19622 | IDAF | 0 | 0 | |||||||
19623 | IDAL | 0 | 0 | |||||||
19624 | IDAN | 0 | 0 | |||||||
19625 | IDANF | 1600 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 1600 | |
19626 | IDB | 0 | 0 | |||||||
19627 | IDBCX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
19628 | IDBE | 0 | 0 | |||||||
19629 | IDBEF | 200 | 4 1/2 | 4 5/16 | 4 1/2 | 4 3/16 | 4 3/16 | 4 7/16 | 14900 | |
19630 | IDBYX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
19631 | IDC | 2000 | 6 7/8 | 7 3/16 | 7 5/16 | 6 7/8 | 6 13/16 | 7 1/8 | 46700 | |
19632 | IDCA | 0 | 0 | |||||||
19633 | IDCC | 5000 | 4 3/4 | 4 11/16 | 4 13/16 | 4 11/16 | 4 3/4 | 4 13/16 | 42900 | |
19634 | IDCE | 0 | 0 | |||||||
19635 | IDCG | 0 | 0 | |||||||
19636 | IDCH | 0 | 0 | |||||||
19637 | IDCL | 0 | 0 | |||||||
19638 | IDCM | 0 | 0 | |||||||
19639 | IDCN | 5000 | 0.8750 | 0.6250 | 0.8750 | 0.6250 | 0.6250 | 0.8750 | 5500 | |
19640 | IDCO | 0 | 0 | |||||||
19641 | IDCS | 0 | 0 | |||||||
19642 | IDCT | 0 | 0 | |||||||
19643 | IDCV | 0 | 0 | |||||||
19644 | IDCX | 0 | 0 | |||||||
19645 | IDDS | 300 | 5.8125 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 6.0000 | 54000 | |
19646 | IDEA | 1000 | 8 | 8 1/2 | 8 1/2 | 8 | 7 1/2 | 8 1/2 | 6700 | |
19647 | IDEBX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
19648 | IDEF | 0 | 0 | |||||||
19649 | IDEFX | 0 | 22.88 | 22.88 | 25.01 | 0 | ||||
19650 | IDES | 500 | 3.6250 | 0 | ||||||
19651 | IDETX | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 23.29 | 0 | |
19652 | IDEUX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | |
19653 | IDEWX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | |
19654 | IDEYX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
19655 | IDFDX | 0 | 17.98 | 17.98 | 19.65 | 0 | ||||
19656 | IDFYX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
19657 | IDGBX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 | |
19658 | IDGF | 0 | 0 | |||||||
19659 | IDGYX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
19660 | IDHO | 0 | 0 | |||||||
19661 | IDHOO | 100 | 55.5500 | 0 | ||||||
19662 | IDHOP | 300 | 102.7500 | 0 | ||||||
19663 | IDIBX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
19664 | IDID | 10000 | 0.0600 | 0.0300 | 0.0600 | 0.0200 | 210900 | |||
19665 | IDITX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
19666 | IDIXX | 0 | 0 | |||||||
19667 | IDIYX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
19668 | IDKL | 0 | 0 | |||||||
19669 | IDMAX | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.64 | 0 | |
19670 | IDMBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
19671 | IDMC | 1000 | 4 1/2 | 4 15/16 | 4 15/16 | 4 1/2 | 4 1/2 | 4 13/16 | 133300 | |
19672 | IDMCW | 1000 | 3 1/8 | 3 1/2 | 3 3/4 | 3 | 2 15/16 | 3 1/8 | 108400 | |
19673 | IDMYX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
19674 | IDNYX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
19675 | IDOR | 10000 | 0.0400 | 0 | ||||||
19676 | IDPH | 2300 | 22 3/4 | 22 1/2 | 23 3/4 | 22 1/2 | 22 3/4 | 23 1/8 | 531400 | |
19677 | IDQBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
19678 | IDQYX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
19679 | IDRYX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
19680 | IDSA | 600 | 10.7500 | 0 | ||||||
19681 | IDSBX | 0 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | |
19682 | IDSCX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
19683 | IDSG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
19684 | IDSI | 20500 | 1.9375 | 1.7187 | 2.0000 | 1.6250 | 1.9375 | 2.0000 | 247200 | |
19685 | IDSN | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
19686 | IDSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.84 | 4.95 | 24382 | |
19687 | IDSYX | 0 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | |
19688 | IDTA | 33000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 33000 | |
19689 | IDTC | 200 | 12 1/8 | 12 1/4 | 12 3/4 | 11 3/4 | 12 | 12 3/4 | 38300 | |
19690 | IDTI | 1800 | 8 11/16 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 8 3/4 | 994300 | |
19691 | IDVO | 0 | 0 | |||||||
19692 | IDVYX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
19693 | IDWA | 0 | 0 | |||||||
19694 | IDX | 1000 | 8 | 8 | 8 | 8 | 8 1/16 | 8 7/16 | 1100 | |
19695 | IDXC | 1600 | 33 1/8 | 33 1/2 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 8800 | |
19696 | IDXD | 0 | 0 | |||||||
19697 | IDXF | 0 | 0 | |||||||
19698 | IDXG | 0 | 0 | |||||||
19699 | IDXI | 100 | 0.1400 | 0 | ||||||
19700 | IDXO | 0 | 0 | |||||||
19701 | IDXS | 0 | 0 | |||||||
19702 | IDXW | 0 | 0 | |||||||
19703 | IDXX | 1900 | 40 1/2 | 40 1/2 | 41 1/2 | 40 1/2 | 40 1/2 | 41 | 78300 | |
19704 | IDYN | 2000 | 3 1/16 | 3 3/16 | 3 5/16 | 3 1/16 | 3 1/16 | 3 1/4 | 64300 | |
19705 | IDYXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.84 | 4.95 | 587 | |
19706 | IEC | 1000 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/4 | 16 7/8 | 1000 | |
19707 | IECE | 500 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 38500 | |
19708 | IECK | 0 | 0 | |||||||
19709 | IECS | 8300 | 0.4100 | 0.5000 | 0.5000 | 0.4100 | 0.4062 | 0.4375 | 130100 | |
19710 | IECT | 0 | 0 | |||||||
19711 | IEHC | 100 | 0.2500 | 0.2500 | 0.3125 | 0 | ||||
19712 | IEI | 1000 | 23 1/4 | 23 3/8 | 23 7/8 | 0 | ||||
19713 | IEIB | 4000 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 18600 | |
19714 | IEIBX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | |
19715 | IEIG | 0 | 0 | |||||||
19716 | IEIR | 0 | 0 | |||||||
19717 | IEIT | 0 | 0 | |||||||
19718 | IEMG | 0 | 0 | |||||||
19719 | IEPI | 1000 | 0.3125 | 0.1250 | 0.3750 | 0 | ||||
19720 | IEQBX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
19721 | IEQCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
19722 | IEQIX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.26 | 0 | |
19723 | IES | 500 | 29 5/8 | 29 3/4 | 29 3/4 | 29 5/8 | 29 1/4 | 29 3/4 | 2400 | |
19724 | IESC | 0 | 0 | |||||||
19725 | IESL | 0 | 0 | |||||||
19726 | IESN | 0 | 0 | |||||||
19727 | IESP | 0 | 0 | |||||||
19728 | IESR | 0 | 0 | |||||||
19729 | IESU | 0 | 0 | |||||||
19730 | IESUL | 100 | 29.0000 | 0 | ||||||
19731 | IESUP | 100 | 31.0000 | 0 | ||||||
19732 | IESX | 0 | 0 | |||||||
19733 | IESY | 0 | 0 | |||||||
19734 | IEU | 100 | 24 3/4 | 0 | ||||||
19735 | IEUC | 0 | 0 | |||||||
19736 | IEVAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.49 | 0 | |
19737 | IEX | 100 | 36 1/2 | 37 | 37 3/8 | 0 | ||||
19738 | IEXD | 0 | 0 | |||||||
19739 | IEXP | 0 | 0 | |||||||
19740 | IEXW | 0 | 0 | |||||||
19741 | IF | 200 | 9 1/8 | 8 3/4 | 9 1/8 | 0 | ||||
19742 | IFC/WS | 0 | 1/8 | 3/8 | 0 | |||||
19743 | IFCI | 5000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/16 | 1 1/4 | 34700 | |
19744 | IFCIW | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 1/8 | 5000 | |
19745 | IFCS | 0 | 0 | |||||||
19746 | IFCSF | 0 | 0 | |||||||
19747 | IFDA | 500 | 1.8125 | 1.6250 | 1.8125 | 1.6250 | 1.6250 | 1.8125 | 2000 | |
19748 | IFDB | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
19749 | IFDC | 0 | 0 | |||||||
19750 | IFEX | 0 | 0 | |||||||
19751 | IFF | 1800 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 43 | 2400 | |
19752 | IFFE | 0 | 0 | |||||||
19753 | IFFS | 0 | 0 | |||||||
19754 | IFG | 200 | 31 1/2 | 32 | 32 7/8 | 0 | ||||
19755 | IFGF | 0 | 0 | |||||||
19756 | IFGI | 0 | 0 | |||||||
19757 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19758 | IFIN | 100 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/4 | 26 5/8 | 700 | |
19759 | IFINA | 100 | 20.0000 | 0 | ||||||
19760 | IFINX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.23 | 0 | |
19761 | IFIXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.27 | 5.42 | 227 | |
19762 | IFLBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
19763 | IFLCX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
19764 | IFLM | 100 | 8.7488 | 0 | ||||||
19765 | IFLO | 800 | 4 1/2 | 4 11/16 | 4 13/16 | 4 3/8 | 4 3/8 | 4 1/2 | 62700 | |
19766 | IFLY | 100 | 4.5000 | 4.5000 | 6.0000 | 0 | ||||
19767 | IFMI | 5000 | 1.5000 | 0.5000 | 3.2500 | 0 | ||||
19768 | IFMX | 7400 | 23 1/2 | 24 | 24 1/2 | 23 | 23 1/2 | 23 5/8 | 2108300 | |
19769 | IFN | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/8 | 2100 | |
19770 | IFNC | 200 | 65.0000 | 0 | ||||||
19771 | IFNY | 400 | 1 3/8 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 14600 | |
19772 | IFNYW | 30000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0800 | 30000 | |
19773 | IFNYZ | 60000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0300 | 60000 | |
19774 | IFOF | 429 | 0.4896 | 0.0600 | 0.0700 | 0 | ||||
19775 | IFOXX | 0 | 0 | |||||||
19776 | IFP.A | 0 | 0 | |||||||
19777 | IFPXX | 0 | 0.58 | 3.04 | 3.09 | 675 | ||||
19778 | IFRS | 300 | 15 3/4 | 15 5/8 | 15 7/8 | 15 3/8 | 15 1/2 | 15 3/4 | 50900 | |
19779 | IFS | 300 | 23 3/8 | 0 | ||||||
19780 | IFSB | 1000 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 8 | 4900 | |
19781 | IFSC | 3000 | 31/32 | 1 1/8 | 1 1/4 | 15/16 | 15/16 | 1 | 902600 | |
19782 | IFSG | 0 | 0 | |||||||
19783 | IFSI | 0 | 0 | |||||||
19784 | IFSIA | 1000 | 17 9/16 | 18 | 18 | 17 1/2 | 17 1/2 | 17 3/4 | 100000 | |
19785 | IFSL | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 3/4 | 5000 | |
19786 | IFSN | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.7500 | 10000 | |
19787 | IFSPA | 3000 | 7.6200 | 0 | ||||||
19788 | IFSS | 8500 | 0.4500 | 0 | ||||||
19789 | IFST | 7000 | 14.5000 | 0 | ||||||
19790 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19791 | IFT | 16200 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
19792 | IFTI | 1000 | 1 7/8 | 2 1/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 10900 | |
19793 | IFTIW | 4000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 4000 | |
19794 | IFTIZ | 8000 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 12000 | |
19795 | IFTXX | 0 | 0 | |||||||
19796 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19797 | IG | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 5/8 | 6 1/2 | 1000 | |
19798 | IGBFX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.57 | 0 | |
19799 | IGC | 100 | 2 13/16 | 0 | ||||||
19800 | IGCA | 100 | 5 1/4 | 5 1/2 | 5 5/8 | 5 | 5 | 5 1/4 | 42400 | |
19801 | IGCI | 0 | 0 | |||||||
19802 | IGCT | 0 | 0 | |||||||
19803 | IGCU | 0 | 0 | |||||||
19804 | IGCX | 0 | 0 | |||||||
19805 | IGEN | 100 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 2300 | |
19806 | IGENP | 0 | 0 | |||||||
19807 | IGF | 500 | 11 1/2 | 11 3/8 | 11 7/8 | 0 | ||||
19808 | IGFA | 0 | 0 | |||||||
19809 | IGGI | 1100 | 3.1250 | 3.3750 | 3.3750 | 3.1250 | 3.0000 | 3.3750 | 5600 | |
19810 | IGHS | 2000 | 1.8750 | 1.9800 | 1.9800 | 1.8750 | 1.7500 | 1.9000 | 3000 | |
19811 | IGI | 0 | 0 | |||||||
19812 | IGIBX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
19813 | IGISX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
19814 | IGL | 200 | 38 7/8 | 38 1/2 | 38 7/8 | 38 3/8 | 38 3/8 | 39 | 700 | |
19815 | IGLBX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 23.14 | 0 | |
19816 | IGLCX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | |
19817 | IGLGX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.61 | 0 | |
19818 | IGLI | 0 | 0 | |||||||
19819 | IGLK | 0 | 0 | |||||||
19820 | IGLN | 0 | 0 | |||||||
19821 | IGLOX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | |
19822 | IGLR | 0 | 0 | |||||||
19823 | IGLT | 0 | 0 | |||||||
19824 | IGLWX | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | |
19825 | IGLX | 0 | 0 | |||||||
19826 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19827 | IGMK | 0 | 0 | |||||||
19828 | IGMM | 300 | 0.0010 | 11100 | ||||||
19829 | IGNE | 5000 | 0.1400 | 0.0950 | 0.1400 | 0.0950 | 0.1100 | 0.1400 | 159500 | |
19830 | IGP | 200 | 52 | 40 | 55 | 0 | ||||
19831 | IGPC | 0 | 0 | |||||||
19832 | IGPF | 0 | 0 | |||||||
19833 | IGPFF | 500 | 7 5/8 | 7 1/2 | 7 5/8 | 7 | 7 | 7 5/8 | 3300 | |
19834 | IGRA | 0 | 0 | |||||||
19835 | IGRBX | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | |
19836 | IGRE | 0 | 0 | |||||||
19837 | IGRLF | 0 | 0 | |||||||
19838 | IGRM | 100000 | 0.5800 | 0.7343 | 0.7343 | 0.4500 | 0.4500 | 0.5900 | 267700 | |
19839 | IGRN | 3000 | 0.6875 | 0 | ||||||
19840 | IGRP | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 6500 | |
19841 | IGRR | 0 | 0 | |||||||
19842 | IGRRN | 0 | 0 | |||||||
19843 | IGRRO | 0 | 0 | |||||||
19844 | IGRRP | 0 | 0 | |||||||
19845 | IGRWX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
19846 | IGRYX | 0 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | |
19847 | IGS | 500 | 19 1/2 | 20 | 20 1/2 | 0 | ||||
19848 | IGSC | 0 | 0 | |||||||
19849 | IGSI | 0 | 0 | |||||||
19850 | IGSXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.13 | 5.28 | 2427 | |
19851 | IGT | 500 | 21 1/4 | 21 1/8 | 21 3/8 | 21 1/8 | 21 | 21 3/8 | 4100 | |
19852 | IGTA | 0 | 0 | |||||||
19853 | IGTB | 200 | 3.7500 | 3.7500 | 4.5000 | 0 | ||||
19854 | IGTEX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 | |
19855 | IGTH | 0 | 0 | |||||||
19856 | IGTI | 500 | 7 | 6 5/8 | 7 1/2 | 6 5/8 | 7 | 7 3/8 | 205200 | |
19857 | IGTL | 0 | 0 | |||||||
19858 | IGTN | 0 | 0 | |||||||
19859 | IGTS | 0 | 0 | |||||||
19860 | IGTY | 0 | 0 | |||||||
19861 | IGVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.12 | 5.25 | 689 | |
19862 | IGYN | 27000 | 9 1/8 | 9 5/8 | 9 5/8 | 9 | 9 | 9 1/2 | 57100 | |
19863 | IHC | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 29 3/8 | 29 3/4 | 500 | |
19864 | IHCA | 0 | 0 | |||||||
19865 | IHCC | 5000 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/8 | 24700 | |
19866 | IHCN | 0 | 0 | |||||||
19867 | IHCS | 0 | 0 | |||||||
19868 | IHF | 0 | 0 | |||||||
19869 | IHGIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.67 | 0 | |
19870 | IHHI | 300 | 2 1/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 52700 | |
19871 | IHIAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
19872 | IHIBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
19873 | IHICX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
19874 | IHII | 1000 | 9 57/64 | 9 13/16 | 10 | 9 3/4 | 9 7/8 | 10 | 85300 | |
19875 | IHIIW | 2500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/16 | 49600 | |
19876 | IHIIZ | 1000 | 2 31/32 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 3 | 23000 | |
19877 | IHITF | 0 | 1.3750 | 1.4375 | 1.6875 | 0 | ||||
19878 | IHIYX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.04 | 0 | |
19879 | IHK | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 500 | |||
19880 | IHKC | 0 | 0 | |||||||
19881 | IHKL | 0 | 0 | |||||||
19882 | IHNI | 7000 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 130500 | |
19883 | IHOP | 2800 | 21 3/4 | 22 | 22 | 21 3/4 | 21 3/4 | 22 | 21800 | |
19884 | IHS | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/8 | 200 | |
19885 | IHSAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.88 | 0 | |
19886 | IHSC | 500 | 5.0000 | 0 | ||||||
19887 | IHSD | 0 | 0 | |||||||
19888 | IHSE | 0 | 0 | |||||||
19889 | IHSI | 0 | 0 | |||||||
19890 | IHSN | 0 | 0 | |||||||
19891 | IHSP | 0 | 0 | |||||||
19892 | IHST | 0 | 0 | |||||||
19893 | IHTYX | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 | |
19894 | IHYBX | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 | |
19895 | II | 1000 | 1 1/2 | 0 | ||||||
19896 | II.W | 0 | 0 | |||||||
19897 | II/WS | 5000 | 1/2 | 0 | ||||||
19898 | IIA | 0 | 132.00 | 0 | ||||||
19899 | IIB | 0 | 130.65 | 0 | ||||||
19900 | IIC | 400 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
19901 | IICR | 1200 | 36 | 36 | 40 | 0 | ||||
19902 | IIF | 300 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 300 | |
19903 | IIFA | 0 | 0 | |||||||
19904 | IIG | 100 | 3/8 | 13500 | ||||||
19905 | IIGC | 0 | 0 | |||||||
19906 | IIGL | 0 | 0 | |||||||
19907 | IIHC | 600 | 11.8750 | 12.0000 | 12.3750 | 0 | ||||
19908 | IIHG | 0 | 0 | |||||||
19909 | III | 1000 | 7 1/2 | 0 | ||||||
19910 | IIII | 2000 | 9 | 8 3/8 | 9 | 8 3/8 | 8 5/8 | 9 | 54500 | |
19911 | IIIO | 0 | 0 | |||||||
19912 | IIIT | 0 | 0 | |||||||
19913 | IIM | 100 | 11 1/2 | 11 3/8 | 11 7/8 | 0 | ||||
19914 | IIML | 200 | 4.2500 | 4.1250 | 4.2500 | 2.8750 | 4.0000 | 4.2500 | 126900 | |
19915 | IIN | 100 | 23 1/2 | 23 3/8 | 23 7/8 | 0 | ||||
19916 | IINC | 0 | 0 | |||||||
19917 | IING | 0 | 0 | |||||||
19918 | IINI | 0 | 0 | |||||||
19919 | IINL | 0 | 0 | |||||||
19920 | IINR | 0 | 0 | |||||||
19921 | IINSX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.78 | 0 | |
19922 | IINX | 0 | 0 | |||||||
19923 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
19924 | IIS | 700 | 16 | 16 | 16 | 16 | 700 | |||
19925 | IISL | 0 | 0 | |||||||
19926 | IISLF | 1400 | 1 5/8 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 5/8 | 26700 | |
19927 | IIT | 100 | 30 3/4 | 30 3/8 | 30 7/8 | 0 | ||||
19928 | IIT.A | 0 | 0 | |||||||
19929 | IITC | 0 | 0 | |||||||
19930 | IITCF | 200 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
19931 | IIV | 0 | 250.88 | 0 | ||||||
19932 | IIVI | 500 | 21 1/4 | 23 1/4 | 23 1/4 | 20 3/4 | 21 1/4 | 21 3/4 | 90800 | |
19933 | IIX | 0 | 241.21 | 243.01 | 244.49 | 237.26 | 0 | |||
19934 | IIXC | 1000 | 23 1/4 | 23 1/4 | 23 1/2 | 23 | 23 | 23 1/4 | 20700 | |
19935 | IJIN | 200 | 10 5/8 | 0 | ||||||
19936 | IJL | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 2000 | |||
19937 | IJLG | 0 | 0 | |||||||
19938 | IJLN | 0 | 0 | |||||||
19939 | IJMA | 0 | 0 | |||||||
19940 | IK | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 200 | |
19941 | IKEC | 400 | 2 7/8 | 2 7/8 | 3 5/32 | 2 7/8 | 2 7/8 | 3 5/32 | 11400 | |
19942 | IKECW | 36700 | 1 1/4 | 15/16 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 124100 | |
19943 | IKOS | 1000 | 17 3/8 | 19 | 19 | 16 1/2 | 17 3/8 | 17 1/2 | 337600 | |
19944 | IKWJ | 0 | 0 | |||||||
19945 | ILAXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.39 | 4.45 | 1909 | |
19946 | ILC | 0 | 0 | |||||||
19947 | ILCC | 500 | 7 1/2 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 71100 | |
19948 | ILCIX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | |
19949 | ILCN | 0 | 0 | |||||||
19950 | ILCO | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 1200 | |
19951 | ILCT | 2000 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/4 | 8100 | |
19952 | ILDC | 0 | 0 | |||||||
19953 | ILDCY | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 6 7/8 | 7 5/8 | 4500 | |
19954 | ILDM | 300 | 1.1875 | 1.1250 | 1.3750 | 0 | ||||
19955 | ILDO | 100 | 0.2500 | 0 | ||||||
19956 | ILEX | 5900 | 1 29/64 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 16400 | |
19957 | ILEXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.97 | 3.01 | 88 | |
19958 | ILFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.13 | 5.26 | 29126 | |
19959 | ILGC | 700 | 0.0001 | 0 | ||||||
19960 | ILGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.96 | 5.12 | 6842 | |
19961 | ILHL | 100 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | ||||
19962 | ILI | 200 | 7 15/16 | 7 1/2 | 9 | 0 | ||||
19963 | ILIL | 9200 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
19964 | ILIS | 0 | 0 | |||||||
19965 | ILLNP | 1500 | 52.5000 | 0 | ||||||
19966 | ILMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.11 | 5.27 | 10462 | |
19967 | ILN | 600 | 26 7/8 | 26 1/4 | 26 5/8 | 0 | ||||
19968 | ILNI | 0 | 0 | |||||||
19969 | ILNK | 11000 | 5 | 4 5/8 | 5 3/8 | 4 5/8 | 4 15/16 | 5 1/2 | 40200 | |
19970 | ILNL | 0 | 0 | |||||||
19971 | ILNO | 0 | 0 | |||||||
19972 | ILNS | 0 | 0 | |||||||
19973 | ILNXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.09 | 3.17 | 1101 | |
19974 | ILPC | 0 | 0 | |||||||
19975 | ILPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.09 | 5.21 | 13367 | |
19976 | ILRG | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.2500 | 1000 | |
19977 | ILS | 0 | 197.60 | 0 | ||||||
19978 | ILSC | 0 | 0 | |||||||
19979 | ILSCF | 0 | 0.0700 | 0 | ||||||
19980 | ILT | 100 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 3/8 | 11 7/8 | 1100 | |
19981 | ILTE | 0 | 0 | |||||||
19982 | ILTN | 0 | 0 | |||||||
19983 | ILTT | 0 | 0 | |||||||
19984 | ILTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.94 | 5.07 | 7620 | |
19985 | ILTZ | 0 | 0 | |||||||
19986 | IM | 0 | 0 | |||||||
19987 | IMAAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
19988 | IMABF | 0 | 0.2250 | 0 | ||||||
19989 | IMABX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
19990 | IMACU | 0 | 0 | |||||||
19991 | IMAG | 3000 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
19992 | IMAI | 1900 | 1/32 | 1/32 | 1/16 | 0 | ||||
19993 | IMAK | 500 | 24 11/16 | 23 3/4 | 24 7/8 | 23 3/4 | 24 1/2 | 24 7/8 | 59700 | |
19994 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
19995 | IMAS | 0 | 0 | |||||||
19996 | IMASF | 0 | 0 | |||||||
19997 | IMAT | 5000 | 4 | 4 3/32 | 4 3/16 | 3 31/32 | 4 | 4 1/32 | 1019500 | |
19998 | IMAX | 0 | 0 | |||||||
19999 | IMAXF | 300 | 32 3/8 | 35 | 35 | 31 3/4 | 31 3/4 | 32 3/4 | 21800 | |
20000 | IMB | 300 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | ||||
20001 | IMBDX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
20002 | IMBT | 0 | 0 | |||||||
20003 | IMC | 100 | 16 | 15 7/8 | 16 3/8 | 0 | ||||
20004 | IMCC | 300 | 39 | 39 | 40 | 39 | 39 | 39 1/2 | 9500 | |
20005 | IMCE | 0 | 0 | |||||||
20006 | IMCI | 7500 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 23/32 | 65700 | |
20007 | IMCIW | 1000 | 11/32 | 11/32 | 1/2 | 0 | ||||
20008 | IMCK | 0 | 0 | |||||||
20009 | IMCL | 2000 | 8 1/2 | 8 7/8 | 8 7/8 | 8 1/4 | 8 3/8 | 8 1/2 | 122900 | |
20010 | IMCO | 2000 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
20011 | IMCR | 0 | 0 | |||||||
20012 | IMCX | 6000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 37000 | |
20013 | IMCXU | 300 | 4.0000 | 0 | ||||||
20014 | IMCXW | 65000 | 7/8 | 7/8 | 1 | 7/8 | 7/8 | 1 3/32 | 86100 | |
20015 | IMD | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/4 | 200 | |
20016 | IMDC | 1500 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 9500 | |
20017 | IMDCC | 0 | 0 | |||||||
20018 | IMDD | 2000 | 1.0000 | 1.0000 | 1.1875 | 0 | ||||
20019 | IMDS | 1000 | 2.4375 | 2.5625 | 2.5625 | 2.4375 | 2.3750 | 2.5000 | 105000 | |
20020 | IMDY | 0 | 0 | |||||||
20021 | IME | 100 | 47 | 0 | ||||||
20022 | IME+ | 0 | 0 | |||||||
20023 | IMEA | 300 | 1.1250 | 1.1250 | 1.2500 | 1.1250 | 0.9375 | 1.1250 | 9700 | |
20024 | IMEC | 0 | 0 | |||||||
20025 | IMED | 13000 | 15/16 | 29/32 | 15/16 | 29/32 | 13/16 | 1 | 28000 | |
20026 | IMER | 0 | 0 | |||||||
20027 | IMES | 2000 | 1.4375 | 1.4375 | 1.4375 | 1.4062 | 1.4375 | 1.5000 | 9900 | |
20028 | IMET | 0 | 0 | |||||||
20029 | IMEX | 1000 | 1 | 1 | 1 | 1 | 15/16 | 1 1/8 | 1000 | |
20030 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20031 | IMF | 100 | 12 | 12 1/8 | 12 1/8 | 12 | 11 7/8 | 12 1/4 | 300 | |
20032 | IMFS | 0 | 0 | |||||||
20033 | IMG | 20000 | 13 1/2 | 13 3/8 | 14 | 0 | ||||
20034 | IMGE | 1000 | 2.5312 | 2.6875 | 2.6875 | 2.3750 | 2.5000 | 2.5625 | 370200 | |
20035 | IMGI | 0 | 0.1250 | 0.6250 | 0 | |||||
20036 | IMGN | 2000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 5/8 | 63900 | |
20037 | IMGS | 1900 | 0.1000 | 0 | ||||||
20038 | IMGX | 3000 | 3 5/16 | 3 9/16 | 3 11/16 | 3 1/4 | 3 1/4 | 3 7/16 | 342700 | |
20039 | IMGXP | 100 | 15 1/2 | 15 7/8 | 15 7/8 | 15 1/2 | 15 | 15 3/4 | 200 | |
20040 | IMGXW | 3800 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/4 | 7800 | |
20041 | IMH | 800 | 20 7/8 | 22 1/8 | 22 3/4 | 0 | ||||
20042 | IMHD | 0 | 0 | |||||||
20043 | IMHF | 0 | 0 | |||||||
20044 | IMHI | 1000 | 6.6250 | 6.7500 | 6.7500 | 6.1560 | 6.1250 | 6.6250 | 7100 | |
20045 | IMHL | 0 | 0 | |||||||
20046 | IMHS | 0 | 0 | |||||||
20047 | IMI | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 26 | 200 | |
20048 | IMIC | 1000 | 10 3/8 | 11 3/4 | 11 3/4 | 10 3/8 | 10 3/8 | 11 1/8 | 459800 | |
20049 | IMIG | 0 | 0 | |||||||
20050 | IMIGH | 10000 | 99.7500 | 0 | ||||||
20051 | IMIGI | 30000 | 100.1500 | 0 | ||||||
20052 | IMIGM | 0 | 0 | |||||||
20053 | IMIGO | 0 | 0 | |||||||
20054 | IMIGP | 6200 | 59.9600 | 0 | ||||||
20055 | IMII | 100 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 6200 | |
20056 | IMIS | 0 | 0 | |||||||
20057 | IMIT | 0 | 0 | |||||||
20058 | IMJ | 200 | 24 3/4 | 0 | ||||||
20059 | IMKE | 1000 | 4.0000 | 3.8750 | 4.0000 | 3.8750 | 3.8750 | 4.5000 | 3300 | |
20060 | IMKEU | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 300 | |
20061 | IMKEW | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 300 | |
20062 | IMKEZ | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2187 | 300 | |
20063 | IMKT | 0 | 0 | |||||||
20064 | IMKTA | 1000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 36600 | |
20065 | IML | 500 | 40 1/2 | 0 | ||||||
20066 | IMMA | 0 | 0 | |||||||
20067 | IMMD | 2000 | 0.6250 | 0.6562 | 0.6562 | 0.6250 | 0.6250 | 0.6875 | 7500 | |
20068 | IMMI | 500 | 15 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 59100 | |
20069 | IMMU | 1000 | 7 1/64 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/4 | 225900 | |
20070 | IMN | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 | 24 3/8 | 300 | |
20071 | IMNC | 0 | 0 | |||||||
20072 | IMNOC | 0 | 0 | |||||||
20073 | IMNR | 1000 | 6 11/16 | 7 1/4 | 7 1/4 | 6 33/64 | 6 1/2 | 6 11/16 | 243200 | |
20074 | IMNS | 0 | 0 | |||||||
20075 | IMNT | 2500 | 16 | 17 | 17 | 16 | 16 | 16 1/4 | 103800 | |
20076 | IMNTX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.53 | 0 | |
20077 | IMNW | 0 | 0 | |||||||
20078 | IMNX | 12000 | 13 3/4 | 13 1/4 | 14 1/4 | 13 1/4 | 13 7/8 | 14 | 328900 | |
20079 | IMNYX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.54 | 0 | |
20080 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20081 | IMO | 200 | 45 1/8 | 45 7/8 | 46 | 45 1/8 | 44 3/4 | 45 5/8 | 12900 | |
20082 | IMOBF | 0 | 0 | |||||||
20083 | IMOC | 0 | 0 | |||||||
20084 | IMOG | 0 | 0 | |||||||
20085 | IMOI | 0 | 0 | |||||||
20086 | IMOL | 0 | 0 | |||||||
20087 | IMOM | 0 | 0 | |||||||
20088 | IMOR | 15000 | 1.1250 | 0 | ||||||
20089 | IMOW | 0 | 0 | |||||||
20090 | IMPA | 0 | 0 | |||||||
20091 | IMPC | 0 | 0 | |||||||
20092 | IMPE | 0 | 0 | |||||||
20093 | IMPG | 0 | 0 | |||||||
20094 | IMPH | 100 | 11 | 11 1/4 | 11 1/2 | 11 | 10 3/4 | 11 1/4 | 19700 | |
20095 | IMPN | 700 | 5.2500 | 5.2500 | 7.0000 | 0 | ||||
20096 | IMPR | 16000 | 29/32 | 29/32 | 1 1/8 | 29/32 | 29/32 | 1 1/8 | 38500 | |
20097 | IMPRW | 5600 | 3/8 | 1/4 | 17/32 | 0 | ||||
20098 | IMPS | 0 | 0 | |||||||
20099 | IMPT | 0 | 0 | |||||||
20100 | IMPX | 500 | 3 7/32 | 3 3/8 | 3 15/32 | 2 7/8 | 3 3/32 | 3 7/32 | 1506700 | |
20101 | IMR | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/8 | 17 1/4 | 1100 | |
20102 | IMRBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
20103 | IMRC | 1600 | 0.0200 | 0.0350 | 0.2000 | 0 | ||||
20104 | IMRE | 0 | 0 | |||||||
20105 | IMRFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 13.03 | 0 | |
20106 | IMRGA | 700 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
20107 | IMRS | 0 | 0 | |||||||
20108 | IMRT | 0 | 0 | |||||||
20109 | IMRX | 0 | 0 | |||||||
20110 | IMRXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 5.09 | 5.25 | 1744 | |
20111 | IMRY | 0 | 0 | |||||||
20112 | IMS | 500 | 13 3/8 | 13 1/4 | 13 3/8 | 0 | ||||
20113 | IMSC | 1000 | 15 1/2 | 16 1/2 | 16 7/8 | 15 1/2 | 15 1/2 | 16 1/4 | 51600 | |
20114 | IMSG | 200 | 3.8750 | 3.6250 | 4.0000 | 0 | ||||
20115 | IMSI | 1000 | 10 1/2 | 10 1/2 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 12600 | |
20116 | IMSL | 0 | 0 | |||||||
20117 | IMSO | 1000 | 2.7500 | 2.8750 | 3.0000 | 2.7500 | 2.7500 | 3.0000 | 24000 | |
20118 | IMSR | 0 | 0 | |||||||
20119 | IMT | 200 | 14 5/8 | 15 | 15 3/8 | 0 | ||||
20120 | IMTA | 0 | 0 | |||||||
20121 | IMTBY | 0 | 11.8125 | 12.1250 | 12.2500 | 0 | ||||
20122 | IMTC | 3000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/2 | 6300 | |
20123 | IMTI | 0 | 0 | |||||||
20124 | IMTK | 0 | 0 | |||||||
20125 | IMTKA | 500 | 1 5/16 | 1 3/32 | 1 5/16 | 1 3/64 | 1 7/32 | 1 5/16 | 106600 | |
20126 | IMTKU | 0 | 0 | |||||||
20127 | IMTKW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 113200 | |
20128 | IMTL | 200 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
20129 | IMTN | 4400 | 29 3/4 | 29 | 29 3/4 | 29 | 29 | 29 3/4 | 4500 | |
20130 | IMTXA | 0 | 0 | |||||||
20131 | IMU | 200 | 4 1/8 | 3 3/8 | 3 7/8 | 0 | ||||
20132 | IMUC | 0 | 0 | |||||||
20133 | IMUL | 300 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 55600 | |
20134 | IMUNX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
20135 | IMUT | 0 | 0 | |||||||
20136 | IMUTF | 800 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/16 | 800 | |
20137 | IMVI | 5000 | 0.0100 | 0 | ||||||
20138 | IMX | 0 | 0 | |||||||
20139 | IMXC | 0 | 0 | |||||||
20140 | IMXN | 1100 | 5.2812 | 5.2500 | 5.2812 | 5.2500 | 5.2500 | 6.0000 | 1300 | |
20141 | IMXS | 4000 | 0.2800 | 0.2600 | 0.2812 | 0.2400 | 0.2400 | 0.2800 | 61600 | |
20142 | IMXX | 0 | 0 | |||||||
20143 | IMY | 0 | 0 | |||||||
20144 | IMY.B | 0 | 0 | |||||||
20145 | IN | 100 | 20 | 20 3/8 | 20 3/4 | 0 | ||||
20146 | INA | 100 | 9 3/8 | 9 | 9 7/8 | 0 | ||||
20147 | INAC | 1000 | 35 7/8 | 36 3/8 | 36 5/8 | 35 1/4 | 35 1/2 | 35 7/8 | 291300 | |
20148 | INAGX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | |
20149 | INAI | 10300 | 2 1/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/8 | 69700 | |
20150 | INAV | 500 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
20151 | INAVQ | 0 | 0 | |||||||
20152 | INBI | 100 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 7200 | |
20153 | INBJ | 0 | 0 | |||||||
20154 | INBNX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.36 | 0 | |
20155 | INBR | 300 | 31 1/4 | 31 3/4 | 31 3/4 | 30 1/2 | 30 1/2 | 31 1/4 | 56900 | |
20156 | INC | 0 | 0 | |||||||
20157 | INCB | 100 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
20158 | INCBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
20159 | INCC | 500 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 1/4 | 7700 | |
20160 | INCCX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
20161 | INCE | 2000 | 4.0625 | 4.0625 | 4.0937 | 3.9687 | 4.0000 | 4.0625 | 263600 | |
20162 | INCH | 0 | 0 | |||||||
20163 | INCHY | 0 | 3.1500 | 0 | ||||||
20164 | INCI | 0 | 0 | |||||||
20165 | INCL | 1200 | 8 3/4 | 8 15/16 | 9 | 8 3/4 | 8 5/8 | 8 7/8 | 13900 | |
20166 | INCM | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 20000 | |
20167 | INCN | 0 | 0 | |||||||
20168 | INCO | 0 | 0 | |||||||
20169 | INCX | 0 | 0 | |||||||
20170 | INCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.36 | 5.53 | 925 | |
20171 | INCY | 400 | 41 1/4 | 43 | 43 | 38 5/8 | 40 3/4 | 41 1/4 | 197700 | |
20172 | INCZ | 0 | 0 | |||||||
20173 | IND | 1800 | 2 | 2 | 2 | 2 | 2800 | |||
20174 | INDA | 0 | 0 | |||||||
20175 | INDAO | 0 | 0 | |||||||
20176 | INDAP | 0 | 0 | |||||||
20177 | INDB | 5000 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 | 28100 | |
20178 | INDBX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | |
20179 | INDE | 1300 | 3 3/8 | 3 7/16 | 3 7/16 | 3 1/8 | 3 5/16 | 3 3/8 | 199300 | |
20180 | INDG | 0 | 0 | |||||||
20181 | INDGF | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 77300 | |
20182 | INDH | 0 | 0 | |||||||
20183 | INDHW | 0 | 0 | |||||||
20184 | INDI | 500 | 7 3/8 | 7 3/4 | 8 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 22400 | |
20185 | INDL | 0 | 0 | |||||||
20186 | INDP | 0 | 0 | |||||||
20187 | INDQ | 0 | 0 | |||||||
20188 | INDQA | 600 | 20 | 20 | 20 3/4 | 20 | 20 | 20 1/2 | 2400 | |
20189 | INDQB | 600 | 19 3/4 | 19 3/4 | 21 1/4 | 0 | ||||
20190 | INDS | 0 | 1092.07 | 1105.41 | 1105.41 | 1088.44 | 0 | |||
20191 | INDV | 5000 | 5 3/4 | 5 3/4 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 19200 | |
20192 | INDXF | 0 | 6.1250 | 6.0000 | 6.1250 | 0 | ||||
20193 | INDYX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 13.01 | 0 | |
20194 | INDZX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.66 | 0 | |
20195 | INE | 0 | 14.40 | 14.40 | 14.42 | 14.33 | 0 | |||
20196 | INEAX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.59 | 0 | |
20197 | INEGX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
20198 | INEI | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1400 | |
20199 | INEL | 500 | 9 | 9 3/8 | 9 5/8 | 8 7/8 | 8 7/8 | 9 1/8 | 983600 | |
20200 | INEM | 600 | 2.5000 | 0 | ||||||
20201 | INEQA | 8800 | 0.5312 | 0.5312 | 1.2500 | 0 | ||||
20202 | INER | 0 | 0 | |||||||
20203 | INET | 1000 | 2 | 2 1/8 | 2 3/8 | 2 | 2 | 2 1/4 | 12400 | |
20204 | INEX | 50000 | 0.1000 | 0.0800 | 0.1600 | 0 | ||||
20205 | INF | 100 | 31 7/8 | 30 | 30 5/8 | 0 | ||||
20206 | INFA | 0 | 0 | |||||||
20207 | INFB | 0 | 0 | |||||||
20208 | INFC | 400 | 63.0000 | 0 | ||||||
20209 | INFD | 100 | 5 3/8 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 2000 | |
20210 | INFDX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
20211 | INFE | 5000 | 0.4900 | 0.1250 | 0.5000 | 0 | ||||
20212 | INFG | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0000 | 400 | |
20213 | INFGC | 0 | 0 | |||||||
20214 | INFH | 0 | 0 | |||||||
20215 | INFI | 0 | 0 | |||||||
20216 | INFL | 0 | 0 | |||||||
20217 | INFM | 0 | 0 | |||||||
20218 | INFN | 0 | 0 | |||||||
20219 | INFO | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 11300 | |
20220 | INFP | 0 | 0 | |||||||
20221 | INFR | 500 | 19 1/8 | 20 | 20 | 19 1/8 | 19 1/8 | 20 | 38200 | |
20222 | INFS | 700 | 17 1/2 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 48000 | |
20223 | INFT | 0 | 0 | |||||||
20224 | INFU | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/4 | 200 | |
20225 | INFV | 0 | 0 | |||||||
20226 | INFX | 0 | 0 | |||||||
20227 | INFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.25 | 5.40 | 5841 | |
20228 | INFY | 5000 | 0.4375 | 0.0625 | 0.4375 | 0 | ||||
20229 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20230 | ING | 0 | 14.02 | 13.96 | 14.05 | 13.93 | 0 | |||
20231 | INGB | 0 | 0 | |||||||
20232 | INGBY | 0 | 32.3750 | 0 | ||||||
20233 | INGC | 0 | 0 | |||||||
20234 | INGE | 5000 | 11.7500 | 0 | ||||||
20235 | INGG | 20000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20236 | INGL | 0 | 0 | |||||||
20237 | INGLF | 0 | 0 | |||||||
20238 | INGN | 0 | 0 | |||||||
20239 | INGR | 500 | 10 1/2 | 11 | 11 1/8 | 10 3/8 | 10 3/8 | 10 3/4 | 177600 | |
20240 | INGX | 0 | 0 | |||||||
20241 | INGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.20 | 5.33 | 1096 | |
20242 | INH | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |||
20243 | INHK | 0 | 0 | |||||||
20244 | INHKF | 0 | 0 | |||||||
20245 | INHL | 200 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 86400 | |
20246 | INHM | 5000 | 5/8 | 15/32 | 11/16 | 0 | ||||
20247 | INHO | 1000 | 8 | 8 | 8 | 8 | 7 7/8 | 8 5/8 | 1000 | |
20248 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20249 | INHOW | 2500 | 0.0625 | 0 | ||||||
20250 | INHYX | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.75 | 0 | |
20251 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20252 | INI/WS | 0 | 1/2 | 1 | 0 | |||||
20253 | INIBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
20254 | INIDX | 0 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 28.15 | 0 | |
20255 | INIFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.39 | 0 | |
20256 | ININX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
20257 | INISX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
20258 | INIT | 8500 | 0.0100 | 0 | ||||||
20259 | INIVX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.86 | 0 | |
20260 | INJ | 0 | 14.29 | 14.23 | 14.31 | 14.22 | 0 | |||
20261 | INK | 0 | 15.25 | 15.25 | 15.26 | 15.21 | 0 | |||
20262 | INL | 0 | 12.02 | 11.95 | 12.04 | 11.91 | 0 | |||
20263 | INLD | 200 | 4 | 4 | 4 | 4 | 3 1/4 | 4 | 200 | |
20264 | INLF | 200 | 26.7500 | 26.0000 | 28.0000 | 0 | ||||
20265 | INLG | 0 | 0 | |||||||
20266 | INLK | 10000 | 10 1/2 | 10 3/4 | 11 3/8 | 10 1/8 | 10 3/8 | 10 1/2 | 219800 | |
20267 | INLN | 600 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 6 7/8 | 7 5/8 | 700 | |
20268 | INLQ | 20000 | 4 | 4 | 4 1/4 | 4 | 4 | 4 3/16 | 51200 | |
20269 | INM | 0 | 14.47 | 14.47 | 14.47 | 14.44 | 0 | |||
20270 | INMC | 0 | 0 | |||||||
20271 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20272 | INMDP | 0 | 9.0000 | 13.0000 | 0 | |||||
20273 | INMIX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.71 | 0 | |
20274 | INMR | 0 | 0 | |||||||
20275 | INMRY | 400 | 17 3/4 | 17 1/2 | 18 1/2 | 0 | ||||
20276 | INMT | 100 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 52100 | |
20277 | INMUX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.54 | 0 | |
20278 | INMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.42 | 3.40 | 570 | |
20279 | INN | 0 | 18.45 | 18.27 | 18.47 | 18.23 | 0 | |||
20280 | INNDX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 22.07 | 0 | |
20281 | INNE | 0 | 0 | |||||||
20282 | INNG | 1000 | 8.5000 | 0 | ||||||
20283 | INNHF | 0 | 0.6200 | 0 | ||||||
20284 | INNI | 1000 | 0.6250 | 0.6250 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 19100 | |
20285 | INNN | 500 | 0.0920 | 0.0925 | 0.1150 | 0.0920 | 0.0925 | 0.1100 | 3100 | |
20286 | INNO | 10000 | 17/64 | 5/16 | 5/16 | 1/4 | 1/4 | 9/32 | 742700 | |
20287 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20288 | INOD | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 9300 | |
20289 | INODW | 3100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 3100 | |
20290 | INOW | 200 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.5000 | 1.8125 | 700 | |
20291 | INOWW | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20292 | INOWZ | 5000 | 0.0100 | 0 | ||||||
20293 | INP | 0 | 15.08 | 15.00 | 15.10 | 14.96 | 0 | |||
20294 | INPA | 0 | 0 | |||||||
20295 | INPBX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
20296 | INPC | 0 | 0 | |||||||
20297 | INPCM | 0 | 0 | |||||||
20298 | INPCN | 200 | 33.2000 | 0 | ||||||
20299 | INPCP | 100 | 28.2500 | 0 | ||||||
20300 | INPG | 100 | 0.0010 | 0 | ||||||
20301 | INPH | 1000 | 14 1/8 | 14 1/4 | 14 1/4 | 13 1/4 | 13 3/4 | 14 1/4 | 66500 | |
20302 | INPMX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.75 | 0 | |
20303 | INPO | 0 | 0 | |||||||
20304 | INPOG | 0 | 0 | |||||||
20305 | INPOL | 100 | 81.5000 | 0 | ||||||
20306 | INPON | 700 | 101.0000 | 0 | ||||||
20307 | INPRX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.84 | 0 | |
20308 | INPS | 0 | 0 | |||||||
20309 | INPTP | 0 | 0 | |||||||
20310 | INR | 0 | 10.69 | 10.69 | 10.69 | 10.68 | 0 | |||
20311 | INRD | 200 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20312 | INREX | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.72 | 0 | |
20313 | INRL | 0 | 0 | |||||||
20314 | INRLF | 0 | 0 | |||||||
20315 | INRS | 700 | 1 5/8 | 1 3/4 | 1 13/16 | 1 1/2 | 1 5/8 | 1 13/16 | 68600 | |
20316 | INRSU | 1000 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/4 | 3 1/2 | 1500 | |
20317 | INRSW | 4800 | 13/16 | 15/16 | 1 | 13/16 | 3/4 | 1 1/16 | 39800 | |
20318 | INRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.97 | 5.06 | 513 | |
20319 | INS | 800 | 2 11/16 | 0 | ||||||
20320 | INSB | 0 | 0 | |||||||
20321 | INSE | 300 | 4.1250 | 4.1250 | 4.6250 | 0 | ||||
20322 | INSEX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.61 | 0 | |
20323 | INSF | 100 | 1.6250 | 0 | ||||||
20324 | INSG | 0 | 0 | |||||||
20325 | INSGY | 1500 | 4 1/16 | 4 7/16 | 4 7/16 | 3 15/16 | 3 15/16 | 4 1/16 | 250100 | |
20326 | INSI | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 100 | |
20327 | INSIU | 0 | 0 | |||||||
20328 | INSIW | 2400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 4800 | |
20329 | INSL | 200 | 37 | 40 | 40 | 37 | 37 | 40 | 300 | |
20330 | INSO | 3700 | 57 1/2 | 60 1/4 | 60 1/4 | 55 1/2 | 57 1/4 | 58 1/2 | 26400 | |
20331 | INSR | 0 | 1332.67 | 1333.25 | 1335.73 | 1329.70 | 0 | |||
20332 | INSS | 200 | 38 7/8 | 42 | 42 1/2 | 35 7/8 | 38 3/4 | 39 1/4 | 187500 | |
20333 | INST | 700 | 4 | 3 1/4 | 4 | 0 | ||||
20334 | INSTX | 0 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 24.17 | 0 | |
20335 | INSU | 0 | 0 | |||||||
20336 | INSUA | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 75000 | |
20337 | INSV | 2000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 30400 | |
20338 | INSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.27 | 5.41 | 2249 | |
20339 | INSY | 0 | 0 | |||||||
20340 | INT | 100 | 17 1/8 | 16 | 16 1/2 | 0 | ||||
20341 | INTA | 0 | 0 | |||||||
20342 | INTAF | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 4000 | |
20343 | INTAX | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.15 | 0 | |
20344 | INTC | 41800 | 105 1/2 | 107 | 107 3/4 | 104 3/4 | 105 1/2 | 105 5/8 | 12149200 | |
20345 | INTCW | 1000 | 67 | 68 | 69 | 65 3/4 | 67 | 67 1/8 | 4010100 | |
20346 | INTE | 1500 | 7 | 6 5/8 | 7 3/8 | 6 5/8 | 6 3/4 | 7 1/4 | 27600 | |
20347 | INTEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
20348 | INTF | 1000 | 4 5/16 | 4 3/4 | 4 3/4 | 4 1/8 | 4 1/8 | 4 1/2 | 44700 | |
20349 | INTFX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
20350 | INTG | 100 | 44 | 44 | 46 | 44 | 44 | 50 | 2100 | |
20351 | INTH | 0 | 0 | |||||||
20352 | INTI | 22100 | 19/32 | 9/16 | 19/32 | 9/16 | 1/2 | 5/8 | 36100 | |
20353 | INTIW | 0 | 1/32 | 3/32 | 0 | |||||
20354 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20355 | INTK | 5000 | 3/4 | 11/16 | 3/4 | 0 | ||||
20356 | INTL | 1000 | 22 5/8 | 23 | 23 | 22 3/8 | 22 3/8 | 22 5/8 | 42800 | |
20357 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20358 | INTO | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 2600 | |
20359 | INTP | 400 | 15.5000 | 15.0000 | 15.5000 | 0 | ||||
20360 | INTR | 6000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 16500 | |
20361 | INTS | 100 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 60900 | |
20362 | INTT | 0 | 0 | |||||||
20363 | INTU | 2100 | 27 3/4 | 29 | 29 1/4 | 27 1/2 | 27 3/4 | 27 7/8 | 714100 | |
20364 | INTV | 3000 | 12 1/2 | 13 | 13 | 11 7/8 | 12 3/8 | 12 1/2 | 487000 | |
20365 | INTX | 0 | 0 | |||||||
20366 | INTXA | 500 | 3 1/16 | 2 25/32 | 3 1/16 | 2 25/32 | 2 15/16 | 3 1/16 | 178700 | |
20367 | INTXL | 1000 | 2 1/2 | 2 1/8 | 2 1/2 | 2 | 2 1/8 | 2 1/2 | 71500 | |
20368 | INTXP | 300 | 8 5/8 | 8 5/8 | 9 1/4 | 8 1/8 | 8 5/8 | 9 1/4 | 92500 | |
20369 | INTXW | 500 | 2 1/4 | 2 1/16 | 2 1/4 | 2 | 2 3/16 | 2 1/4 | 48400 | |
20370 | INTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.33 | 3.43 | 1083 | |
20371 | INTXZ | 1000 | 1 1/32 | 15/16 | 1 1/32 | 15/16 | 1 1/32 | 1 1/8 | 3200 | |
20372 | INTZ | 500 | 1.5000 | 0.5000 | 2.5000 | 0 | ||||
20373 | INU | 0 | 14.05 | 14.05 | 14.10 | 14.02 | 0 | |||
20374 | INUS | 300 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 25300 | |
20375 | INUTX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.71 | 0 | |
20376 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20377 | INVA | 3000 | 3.7500 | 0 | ||||||
20378 | INVAC | 0 | 0 | |||||||
20379 | INVC | 0 | 0 | |||||||
20380 | INVCB | 0 | 0 | |||||||
20381 | INVE | 0 | 0 | |||||||
20382 | INVF | 7000 | 0.0010 | 0 | ||||||
20383 | INVG | 8000 | 12.1250 | 11.0000 | 13.0000 | 0 | ||||
20384 | INVI | 100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 5800 | |
20385 | INVN | 0 | 0 | |||||||
20386 | INVPX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.58 | 0 | |
20387 | INVR | 7200 | 13/16 | 1 | 1 1/16 | 25/32 | 13/16 | 7/8 | 312200 | |
20388 | INVRW | 3000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 15/32 | 3000 | |
20389 | INVRZ | 7500 | 3/32 | 3/32 | 9/32 | 0 | ||||
20390 | INVSW | 200 | 20.1250 | 0 | ||||||
20391 | INVV | 0 | 0 | |||||||
20392 | INVW | 0 | 0 | |||||||
20393 | INVX | 35000 | 20 5/8 | 20 1/8 | 20 3/4 | 20 | 20 1/2 | 20 3/4 | 159700 | |
20394 | INW | 0 | 11.33 | 11.48 | 11.48 | 11.29 | 0 | |||
20395 | INWS | 0 | 0 | |||||||
20396 | INX | 0 | 116.47 | 119.00 | 119.18 | 115.49 | 115.90 | 117.07 | 0 | |
20397 | INXF | 1000 | 5.8750 | 0 | ||||||
20398 | INY | 0 | 10.29 | 10.24 | 10.30 | 10.21 | 0 | |||
20399 | INYKX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.38 | 0 | |
20400 | INZ | 0 | 13 5/8 | 14 3/8 | 0 | |||||
20401 | INp | 2500 | 55 21/32 | 0 | ||||||
20402 | IO | 1000 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 30 1/8 | 30 3/4 | 1400 | |
20403 | IOCJ | 0 | 0 | |||||||
20404 | IOCJY | 0 | 3.2500 | 0 | ||||||
20405 | IOE | 0 | 0 | |||||||
20406 | IOEPX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
20407 | IOF | 16200 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
20408 | IOFIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
20409 | IOGSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
20410 | IOHIX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.63 | 0 | |
20411 | IOMC | 700 | 2.9375 | 2.9375 | 2.9375 | 2.9375 | 2.6875 | 3.0000 | 700 | |
20412 | IOMG | 100 | 22 1/8 | 22 1/2 | 22 7/8 | 21 5/8 | 22 | 22 1/8 | 5333500 | |
20413 | IOMGG | 50 | 243 | 230 | 255 | 0 | ||||
20414 | IOMGP | 0 | 0 | |||||||
20415 | IOMMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
20416 | IOMT | 5000 | 2 5/32 | 2 | 2 1/4 | 0 | ||||
20417 | ION | 100 | 47 1/4 | 46 3/4 | 47 3/4 | 0 | ||||
20418 | IONA | 0 | 0 | |||||||
20419 | IONI | 0 | 0 | |||||||
20420 | IONL | 0 | 0 | |||||||
20421 | IOPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.79 | 4.92 | 3723 | |
20422 | IOQ | 0 | 0 | |||||||
20423 | IOQK | 0 | 0 | |||||||
20424 | IOT | 300 | 10 1/8 | 0 | ||||||
20425 | IOTP | 0 | 0 | |||||||
20426 | IOTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.70 | 4.83 | 2957 | |
20427 | IOTw | 0 | 10 | 11 | 0 | |||||
20428 | IOVS | 20000 | 0.0010 | 0 | ||||||
20429 | IOXXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.07 | 3.07 | 882 | |
20430 | IP | 100 | 42 3/4 | 42 3/4 | 43 1/2 | 42 5/8 | 42 1/2 | 42 7/8 | 22000 | |
20431 | IPAC | 100 | 8 1/4 | 8 5/8 | 8 3/4 | 8 | 7 3/4 | 8 1/4 | 25600 | |
20432 | IPC | 0 | 0 | |||||||
20433 | IPCA | 0 | 0 | |||||||
20434 | IPCC | 0 | 0 | |||||||
20435 | IPCI | 300 | 18 3/4 | 18 3/4 | 19 | 18 3/4 | 18 3/4 | 19 | 6900 | |
20436 | IPCK | 400 | 4.0000 | 4.0000 | 4.0000 | 3.8125 | 3.8750 | 4.0000 | 13600 | |
20437 | IPCR | 0 | 0 | |||||||
20438 | IPCRF | 200 | 20 1/2 | 20 1/2 | 20 7/8 | 20 1/2 | 20 1/2 | 20 7/8 | 16800 | |
20439 | IPCS | 0 | 0 | |||||||
20440 | IPCT | 0 | 0 | |||||||
20441 | IPCpA | 550 | 28 | 0 | ||||||
20442 | IPCpB | 1000 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 1000 | |||
20443 | IPCpC | 14000 | 30 35/64 | 0 | ||||||
20444 | IPCpD | 12900 | 31 45/64 | 0 | ||||||
20445 | IPCpE | 150 | 31 1/2 | 0 | ||||||
20446 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20447 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20448 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20449 | IPCpL | 200 | 42 1/4 | 0 | ||||||
20450 | IPCpM | 100 | 26 3/8 | 0 | ||||||
20451 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20452 | IPCpT | 1300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 1500 | |||
20453 | IPEC | 1000 | 12 | 12 | 12 | 11 3/8 | 11 3/4 | 12 | 224900 | |
20454 | IPFIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.95 | 0 | |
20455 | IPG | 500 | 49 1/8 | 48 5/8 | 49 1/8 | 0 | ||||
20456 | IPGE | 0 | 0 | |||||||
20457 | IPGG | 0 | 0 | |||||||
20458 | IPGH | 0 | 0 | |||||||
20459 | IPGI | 0 | 0 | |||||||
20460 | IPGL | 0 | 0 | |||||||
20461 | IPGR | 0 | 0 | |||||||
20462 | IPGS | 0 | 0 | |||||||
20463 | IPGT | 0 | 0 | |||||||
20464 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20465 | IPI.A | 0 | 0 | |||||||
20466 | IPIC | 100 | 26 7/8 | 26 3/4 | 27 1/4 | 26 | 26 5/8 | 26 7/8 | 154200 | |
20467 | IPIGY | 0 | 0 | |||||||
20468 | IPII | 2000 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
20469 | IPIIP | 1000 | 1.7900 | 2.2500 | 3.0000 | 0 | ||||
20470 | IPJ | 0 | 0 | |||||||
20471 | IPL | 400 | 26 1/4 | 26 3/8 | 26 3/4 | 0 | ||||
20472 | IPLK | 0 | 0 | |||||||
20473 | IPLL | 0 | 0 | |||||||
20474 | IPLLF | 0 | 0 | |||||||
20475 | IPLO | 0 | 0 | |||||||
20476 | IPLP | 0 | 0 | |||||||
20477 | IPLS | 2000 | 2 | 1 15/16 | 2 3/16 | 0 | ||||
20478 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20479 | IPM | 0 | 0 | |||||||
20480 | IPMC | 0 | 0 | |||||||
20481 | IPMCF | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 45500 | |
20482 | IPMI | 500 | 0.0010 | 0 | ||||||
20483 | IPNRF | 0 | 2.0000 | 0 | ||||||
20484 | IPNYX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.39 | 0 | |
20485 | IPPE | 0 | 0 | |||||||
20486 | IPPEY | 0 | 0 | |||||||
20487 | IPPI | 0 | 0 | |||||||
20488 | IPPIF | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 200 | |
20489 | IPR | 3000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 11/16 | 3 | 5500 | |
20490 | IPRBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
20491 | IPRL | 0 | 0 | |||||||
20492 | IPRX | 0 | 0 | |||||||
20493 | IPRYX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
20494 | IPSC | 0 | 0 | |||||||
20495 | IPSCF | 200 | 23 3/4 | 23 1/2 | 24 1/4 | 0 | ||||
20496 | IPSW | 1000 | 10 1/2 | 10 3/4 | 11 1/8 | 10 1/4 | 10 1/4 | 10 3/4 | 8300 | |
20497 | IPT | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 1600 | |
20498 | IPTD | 0 | 0 | |||||||
20499 | IPTF | 0 | 0 | |||||||
20500 | IPTK | 0 | 0 | |||||||
20501 | IPTW | 0 | 0 | |||||||
20502 | IPTYV | 0 | 12.3750 | 0 | ||||||
20503 | IPUR | 1500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.0000 | 1500 | |
20504 | IPW | 1000 | 29 1/2 | 29 5/8 | 29 5/8 | 29 1/2 | 29 1/4 | 29 5/8 | 1300 | |
20505 | IPWA | 0 | 0 | |||||||
20506 | IPWC | 0 | 0 | |||||||
20507 | IPWL | 0 | 0 | |||||||
20508 | IPX | 300 | 20 1/4 | 0 | ||||||
20509 | IPXD | 0 | 0 | |||||||
20510 | IPXI | 0 | 0 | |||||||
20511 | IPXN | 0 | 0 | |||||||
20512 | IPXS | 0 | 0 | |||||||
20513 | IPXT | 0 | 0 | |||||||
20514 | IPXX | 0 | 0 | |||||||
20515 | IPXpA | 800 | 96 5/8 | 0 | ||||||
20516 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20517 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20518 | IPZF | 0 | 0 | |||||||
20519 | IPZN | 0 | 0 | |||||||
20520 | IPZR | 0 | 0 | |||||||
20521 | IPZY | 0 | 0 | |||||||
20522 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20523 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20524 | IQC | 1000 | 11 1/8 | 0 | ||||||
20525 | IQI | 1100 | 14 1/4 | 14 3/8 | 14 3/4 | 0 | ||||
20526 | IQM | 4100 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
20527 | IQN | 1600 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 3100 | |||
20528 | IQP | 0 | 0 | |||||||
20529 | IQST | 15000 | 25 1/2 | 26 3/4 | 26 3/4 | 25 1/4 | 25 1/2 | 26 1/2 | 50200 | |
20530 | IQSW | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1000 | |
20531 | IQT | 400 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
20532 | IR | 300 | 45 1/8 | 45 1/2 | 45 1/2 | 45 1/8 | 44 3/4 | 45 1/4 | 1100 | |
20533 | IRA/WS | 0 | 1/4 | 1/2 | 0 | |||||
20534 | IRAT | 0 | 0 | |||||||
20535 | IRATA | 5000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/8 | 1 3/8 | 72200 | |
20536 | IRATW | 1000 | 1/4 | 1/4 | 1/2 | 0 | ||||
20537 | IRBK | 0 | 0 | |||||||
20538 | IRBKP | 0 | 0 | |||||||
20539 | IRC | 4000 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 50300 | |||
20540 | IRCC | 0 | 0 | |||||||
20541 | IRCX | 0 | 0 | |||||||
20542 | IRCY | 0 | 0 | |||||||
20543 | IRDAX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
20544 | IRDV | 0 | 0 | |||||||
20545 | IRE | 100 | 31 1/4 | 0 | ||||||
20546 | IREC | 1500 | 4.8750 | 4.7500 | 4.8750 | 4.7500 | 4.6875 | 5.1250 | 5900 | |
20547 | IREG | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 12 1/4 | 12 3/4 | 13 3/4 | 37900 | |
20548 | IREX | 1000 | 21.0000 | 20.2500 | 21.5000 | 0 | ||||
20549 | IRF | 500 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
20550 | IRFG | 0 | 0 | |||||||
20551 | IRFI | 0 | 0 | |||||||
20552 | IRFM | 0 | 0 | |||||||
20553 | IRFS | 0 | 0 | |||||||
20554 | IRGB | 300 | 40.0000 | 41.0000 | 41.0000 | 40.0000 | 39.5000 | 41.0000 | 600 | |
20555 | IRGR | 2500 | 0.0312 | 0 | ||||||
20556 | IRI | 1000 | 4 5/8 | 6 | 6 | 3 3/4 | 33700 | |||
20557 | IRIC | 600 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 87300 | |
20558 | IRIE | 0 | 0 | |||||||
20559 | IRIEC | 0 | 0 | |||||||
20560 | IRIL | 0 | 0 | |||||||
20561 | IRIX | 1000 | 7 1/4 | 7 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 8200 | |
20562 | IRL | 200 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
20563 | IRMD | 0 | 0 | |||||||
20564 | IRND | 16900 | 0.0200 | 0 | ||||||
20565 | IROBX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | |
20566 | IRON | 2300 | 0.5625 | 0.5625 | 1.0312 | 0 | ||||
20567 | IROQ | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 | |
20568 | IRP | 0 | 0 | |||||||
20569 | IRPP | 0 | 0 | |||||||
20570 | IRPPF | 5000 | 4 3/8 | 4 23/64 | 4 7/16 | 4 23/64 | 4 1/4 | 4 7/16 | 17800 | |
20571 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20572 | IRS | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 200 | |||
20573 | IRSN | 2500 | 1 13/16 | 1 13/16 | 2 | 1 3/4 | 1 3/4 | 1 13/16 | 94600 | |
20574 | IRSXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.64 | 4.93 | 389 | |
20575 | IRT | 2000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 2000 | |
20576 | IRTA | 0 | 0 | |||||||
20577 | IRTD | 2000 | 0.0200 | 0.0200 | 0.5000 | 0 | ||||
20578 | IRTG | 500 | 6.7500 | 6.7500 | 6.7500 | 6.3125 | 6.3750 | 6.7500 | 2600 | |
20579 | IRWJF | 0 | 0 | |||||||
20580 | IRWK | 0 | 0 | |||||||
20581 | IRWKF | 0 | 0 | |||||||
20582 | IRWN | 1300 | 42 3/4 | 42 1/2 | 43 1/4 | 42 1/2 | 42 1/2 | 43 1/4 | 5000 | |
20583 | IRX | 0 | 49.90 | 50.10 | 50.10 | 49.80 | 0 | |||
20584 | IS | 3100 | 42 11/16 | 0 | ||||||
20585 | ISA | 3300 | 27 1/4 | 27 | 28 1/2 | 0 | ||||
20586 | ISA.V | 0 | 0 | |||||||
20587 | ISAAX | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 22.63 | 0 | |
20588 | ISAL | 0 | 0 | |||||||
20589 | ISAP | 0 | 0 | |||||||
20590 | ISAU | 0 | 0 | |||||||
20591 | ISB | 800 | 23 1/2 | 0 | ||||||
20592 | ISBD | 0 | 0 | |||||||
20593 | ISBF | 200 | 16 1/2 | 16 3/8 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 151400 | |
20594 | ISC | 100 | 2 1/8 | 1 5/16 | 1 13/16 | 0 | ||||
20595 | ISCAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.67 | 0 | |
20596 | ISCB | 0 | 0 | |||||||
20597 | ISCBX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
20598 | ISCC | 0 | 0 | |||||||
20599 | ISCCX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
20600 | ISCG | 300 | 16 5/8 | 16 5/8 | 17 1/2 | 16 5/8 | 16 1/4 | 17 1/4 | 11600 | |
20601 | ISCH | 0 | 0 | |||||||
20602 | ISCIX | 0 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | |
20603 | ISCN | 0 | 0 | |||||||
20604 | ISCO | 1000 | 18 3/4 | 19 1/4 | 19 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 17700 | |
20605 | ISCX | 500 | 15 1/4 | 14 | 15 1/4 | 13 1/2 | 13 1/2 | 15 1/4 | 7700 | |
20606 | ISDI | 500 | 6 3/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 173900 | |
20607 | ISDN | 2100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.2500 | 5100 | |
20608 | ISEBX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
20609 | ISEE | 2000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 5/16 | 7 1/2 | 60100 | |
20610 | ISEFE | 100 | 0.2500 | 0 | ||||||
20611 | ISER | 500 | 3 | 3 | 3 | 3 | 3 | 3 3/4 | 900 | |
20612 | ISFE | 0 | 0 | |||||||
20613 | ISFEA | 1000 | 4 1/4 | 4 1/2 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 28500 | |
20614 | ISFEU | 200 | 7 1/4 | 7 1/4 | 8 1/2 | 0 | ||||
20615 | ISFEW | 1000 | 2 | 2 | 2 1/4 | 0 | ||||
20616 | ISFEZ | 2000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 7/8 | 7000 | |
20617 | ISFT | 0 | 0 | |||||||
20618 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20619 | ISGI | 647 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | ||||
20620 | ISGT | 0 | 0 | |||||||
20621 | ISGTF | 500 | 2 1/8 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/8 | 98700 | |
20622 | ISH | 25000 | 17 3/4 | 0 | ||||||
20623 | ISHC | 0 | 0 | |||||||
20624 | ISHIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.77 | 0 | |
20625 | ISHJ | 0 | 0 | |||||||
20626 | ISHOX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
20627 | ISHT | 0 | 0 | |||||||
20628 | ISHw | 0 | 18 | 21 | 0 | |||||
20629 | ISI/WS | 200 | 9/16 | 21/32 | 1 1/32 | 0 | ||||
20630 | ISIAX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.48 | 0 | |
20631 | ISIBX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | |
20632 | ISIG | 1000 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/2 | 2 3/4 | 52100 | |
20633 | ISIP | 500 | 16 5/8 | 17 1/2 | 17 5/8 | 16 1/8 | 16 3/8 | 16 5/8 | 364700 | |
20634 | ISIS | 200 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 3100 | |
20635 | ISKO | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 3300 | |
20636 | ISL | 300 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | ||||
20637 | ISLI | 200 | 8 1/2 | 8 7/8 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 38100 | |
20638 | ISLR | 0 | 0 | |||||||
20639 | ISMC | 5000 | 3.5000 | 0 | ||||||
20640 | ISMF | 0 | 0 | |||||||
20641 | ISMGF | 200 | 1.6900 | 0 | ||||||
20642 | ISN | 100 | 11 5/8 | 0 | ||||||
20643 | ISND | 0 | 0 | |||||||
20644 | ISNF | 0 | 0 | |||||||
20645 | ISNO | 0 | 0 | |||||||
20646 | ISNS | 1500 | 3 1/2 | 3 | 3 7/8 | 0 | ||||
20647 | ISNX | 0 | 0 | |||||||
20648 | ISO | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 1300 | |||
20649 | ISOF | 1500 | 4.1250 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 5.0000 | 3000 | |
20650 | ISOL | 400 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 3/16 | 8200 | |
20651 | ISP | 100 | 9 1/2 | 10 | 10 1/2 | 0 | ||||
20652 | ISPH | 0 | 0 | |||||||
20653 | ISPP | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.1250 | 1000 | |
20654 | ISPS | 0 | 0 | |||||||
20655 | ISR | 300 | 5 1/2 | 0 | ||||||
20656 | ISRC | 0 | 0 | |||||||
20657 | ISRL | 4500 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 5/8 | 5600 | |
20658 | ISRLW | 10000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 10000 | |
20659 | ISRLZ | 16900 | 1/32 | 1/32 | 3/32 | 0 | ||||
20660 | ISRP | 0 | 0 | |||||||
20661 | ISRR | 0 | 0 | |||||||
20662 | ISS | 0 | 13 1/8 | 13 5/8 | 0 | |||||
20663 | ISS.V | 0 | 0 | |||||||
20664 | ISSC | 0 | 0 | |||||||
20665 | ISSI | 400 | 9 | 9 23/32 | 9 23/32 | 8 7/8 | 8 7/8 | 9 | 173500 | |
20666 | ISSM | 200 | 1.0000 | 1.0625 | 1.0625 | 0.8750 | 0.8750 | 1.0000 | 107300 | |
20667 | ISSS | 0 | 0 | |||||||
20668 | ISSw | 0 | 0 | |||||||
20669 | IST/WS | 0 | 1 9/16 | 1 15/16 | 0 | |||||
20670 | ISTC | 96100 | 0.0312 | 0.1250 | 0.5000 | 0 | ||||
20671 | ISTD | 0 | 0 | |||||||
20672 | ISTE | 0 | 0 | |||||||
20673 | ISTI | 2000 | 10.1250 | 0 | ||||||
20674 | ISTLX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
20675 | ISTN | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 700 | |
20676 | ISTNW | 30000 | 1 19/32 | 1 5/8 | 1 5/8 | 1 19/32 | 1 19/32 | 1 15/16 | 39000 | |
20677 | ISTR | 500 | 3 5/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 5/8 | 20100 | |
20678 | ISTV | 20000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0250 | 50000 | |
20679 | ISTVW | 0 | 0 | |||||||
20680 | ISTVZ | 0 | 0 | |||||||
20681 | ISUZ | 0 | 0 | |||||||
20682 | ISUZF | 0 | 5.5000 | 0 | ||||||
20683 | ISWCX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
20684 | ISWGX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
20685 | ISWY | 200 | 375.0000 | 375.0000 | 375.0000 | 370.0000 | 365.0000 | 375.0000 | 1150 | |
20686 | ISX | 0 | 186.54 | 191.35 | 191.35 | 185.69 | 185.09 | 187.22 | 0 | |
20687 | ISY/WD | 0 | 0 | |||||||
20688 | ISYC | 0 | 0 | |||||||
20689 | ISYS | 600 | 20 1/2 | 22 | 22 | 20 1/2 | 20 1/2 | 23 | 1100 | |
20690 | ITA | 100 | 8 5/8 | 8 1/2 | 9 | 0 | ||||
20691 | ITABX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
20692 | ITACX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
20693 | ITAM | 15000 | 0.1400 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1400 | 129800 | |
20694 | ITAMZ | 0 | 0 | |||||||
20695 | ITAPX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.80 | 0 | |
20696 | ITARF | 0 | 1.0000 | 0 | ||||||
20697 | ITAS | 363200 | 0.0010 | 0 | ||||||
20698 | ITB | 100 | 3 11/16 | 3 7/16 | 3 13/16 | 0 | ||||
20699 | ITBB | 0 | 0 | |||||||
20700 | ITBI | 0 | 0 | |||||||
20701 | ITBN | 0 | 0 | |||||||
20702 | ITBpA | 100 | 6 5/16 | 0 | ||||||
20703 | ITC | 100 | 2 7/8 | 0 | ||||||
20704 | ITCAX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.61 | 0 | |
20705 | ITCC | 1500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 | 4 3/8 | 5 1/8 | 23600 | |
20706 | ITCH | 200 | 0.0100 | 0 | ||||||
20707 | ITCHE | 0 | 0 | |||||||
20708 | ITCM | 0 | 0 | |||||||
20709 | ITCR | 0 | 0 | |||||||
20710 | ITCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.04 | 3.04 | 4711 | |
20711 | ITDA | 0 | 0.0001 | 0.0500 | 0 | |||||
20712 | ITDN | 1300 | 0.0100 | 0 | ||||||
20713 | ITDS | 0 | 0 | |||||||
20714 | ITE | 0 | 0 | |||||||
20715 | ITEBX | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0 | |
20716 | ITECQ | 500 | 0.5000 | 0 | ||||||
20717 | ITEG | 0 | 0 | |||||||
20718 | ITEL | 4000 | 11/16 | 23/32 | 23/32 | 11/16 | 21/32 | 7/8 | 14000 | |
20719 | ITEX | 1000 | 4 7/8 | 4 3/8 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 49200 | |
20720 | ITEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.25 | 3.28 | 16451 | |
20721 | ITFC | 0 | 0 | |||||||
20722 | ITFI | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20723 | ITFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.04 | 3.15 | 1741 | |
20724 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20725 | ITGAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.81 | 0 | |
20726 | ITGBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
20727 | ITGE | 0 | 0 | |||||||
20728 | ITGI | 500 | 20 1/8 | 20 1/8 | 20 3/4 | 20 | 20 | 20 3/4 | 46700 | |
20729 | ITGR | 200 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 1/4 | 1600 | |
20730 | ITGT | 0 | 0 | |||||||
20731 | ITH/WS | 10000 | 1/2 | 7/16 | 1/2 | 7/16 | 10300 | |||
20732 | ITHAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.96 | 0 | |
20733 | ITHr | 0 | 0 | |||||||
20734 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20735 | ITIC | 2500 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 6500 | |
20736 | ITIG | 7000 | 16 1/4 | 16 1/4 | 16 3/4 | 16 | 16 | 16 5/8 | 89100 | |
20737 | ITII | 1900 | 32 | 32 3/4 | 32 3/4 | 31 3/4 | 31 3/4 | 32 | 56300 | |
20738 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20739 | ITIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.90 | 5.00 | 10879 | |
20740 | ITL | 0 | 0 | |||||||
20741 | ITLA | 100 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1100 | |
20742 | ITLB | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20743 | ITLD | 0 | 0 | |||||||
20744 | ITLR | 0 | 0 | |||||||
20745 | ITLX | 0 | 0 | |||||||
20746 | ITM | 0 | 0 | |||||||
20747 | ITML | 2000 | 3.6250 | 0 | ||||||
20748 | ITN | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 6 1/4 | 100 | |
20749 | ITNA | 0 | 0 | |||||||
20750 | ITNL | 100 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 1/32 | 33100 | |
20751 | ITNM | 0 | 0 | |||||||
20752 | ITNR | 0 | 0 | |||||||
20753 | ITNw | 0 | 0 | |||||||
20754 | ITP | 1000 | 22 5/8 | 0 | ||||||
20755 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
20756 | ITPL | 10000 | 0.0312 | 0.0300 | 0.0500 | 0 | ||||
20757 | ITPY | 0 | 0 | |||||||
20758 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20759 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20760 | ITRAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.10 | 0 | |
20761 | ITRC | 1000 | 25 1/2 | 26 3/8 | 26 5/8 | 25 1/2 | 25 1/2 | 26 5/8 | 6800 | |
20762 | ITRI | 300 | 20 1/4 | 21 3/4 | 21 3/4 | 19 3/4 | 19 7/8 | 20 1/4 | 121200 | |
20763 | ITRL | 0 | 0 | |||||||
20764 | ITRM | 0 | 0 | |||||||
20765 | ITRN | 0 | 0 | |||||||
20766 | ITRO | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20767 | ITRS | 0 | 0 | |||||||
20768 | ITRT | 150000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
20769 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
20770 | ITRXX | 0 | 0.01 | 4.23 | 5.05 | 5 | ||||
20771 | ITS | 0 | 122.77 | 0 | ||||||
20772 | ITSI | 100 | 1 1/8 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 1/4 | 8700 | |
20773 | ITST | 10000 | 0.0625 | 0 | ||||||
20774 | ITSY | 2500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 20900 | |
20775 | ITSYW | 1500 | 31/64 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 49200 | |
20776 | ITT | 1000 | 42 7/8 | 43 1/8 | 43 3/8 | 42 7/8 | 42 5/8 | 43 1/8 | 16000 | |
20777 | ITTA | 0 | 0 | |||||||
20778 | ITTB | 0 | 0 | |||||||
20779 | ITTC | 0 | 0 | |||||||
20780 | ITTD | 0 | 0 | |||||||
20781 | ITTDV | 0 | 0 | |||||||
20782 | ITTE | 0 | 0 | |||||||
20783 | ITTG | 0 | 0 | |||||||
20784 | ITTH | 0 | 0 | |||||||
20785 | ITTI | 0 | 0 | |||||||
20786 | ITTL | 0 | 0 | |||||||
20787 | ITTM | 0 | 0 | |||||||
20788 | ITTN | 0 | 0 | |||||||
20789 | ITTO | 0 | 0 | |||||||
20790 | ITTP | 0 | 0 | |||||||
20791 | ITTQ | 0 | 0 | |||||||
20792 | ITTR | 0 | 0 | |||||||
20793 | ITTS | 0 | 0 | |||||||
20794 | ITTT | 0 | 0 | |||||||
20795 | ITTU | 0 | 0 | |||||||
20796 | ITTV | 0 | 0 | |||||||
20797 | ITTX | 0 | 0 | |||||||
20798 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.25 | 3.26 | 222 | |
20799 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20800 | ITVBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
20801 | ITW | 800 | 71 1/4 | 72 | 72 | 71 | 71 1/8 | 71 7/8 | 1700 | |
20802 | ITWA | 0 | 0 | |||||||
20803 | ITWD | 0 | 0 | |||||||
20804 | ITWE | 0 | 0 | |||||||
20805 | ITWL | 0 | 0 | |||||||
20806 | ITWN | 0 | 0 | |||||||
20807 | ITWO | 0 | 0 | |||||||
20808 | ITWS | 0 | 0 | |||||||
20809 | ITX | 800 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/4 | 1200 | |
20810 | ITXBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
20811 | ITXC | 0 | 0 | |||||||
20812 | ITXCX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
20813 | ITXI | 0 | 0 | |||||||
20814 | ITXR | 0 | 0 | |||||||
20815 | ITXU | 0 | 0 | |||||||
20816 | ITXXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.39 | 3.41 | 600 | |
20817 | ITXp | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 500 | |||
20818 | IUA | 0 | 353.92 | 0 | ||||||
20819 | IUB | 0 | 352.73 | 0 | ||||||
20820 | IUBC | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 27 | 400 | |
20821 | IUFC | 200 | 5.0000 | 4.5000 | 5.5000 | 0 | ||||
20822 | IUIC | 0 | 0 | |||||||
20823 | IUKLF | 0 | 0 | |||||||
20824 | IUS | 0 | 371.12 | 0 | ||||||
20825 | IUT | 0 | 0 | |||||||
20826 | IUTBX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
20827 | IUTIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
20828 | IUTLX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
20829 | IUTT | 0 | 0 | |||||||
20830 | IUX | 0 | 369.38 | 372.05 | 372.25 | 368.77 | 368.64 | 369.82 | 0 | |
20831 | IV | 200 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | ||||
20832 | IVA | 0 | 0 | |||||||
20833 | IVA.A | 0 | 0 | |||||||
20834 | IVA.B | 0 | 0 | |||||||
20835 | IVAC | 1700 | 17 1/2 | 17 1/2 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 119600 | |
20836 | IVAGX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
20837 | IVBK | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 100 | |
20838 | IVC | 100 | 36 7/8 | 36 3/8 | 36 7/8 | 0 | ||||
20839 | IVCAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.54 | 0 | |
20840 | IVCBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
20841 | IVCC | 0 | 0 | |||||||
20842 | IVCL | 0 | 0 | |||||||
20843 | IVCO | 1500 | 1 31/32 | 2 | 2 | 1 31/32 | 1 15/16 | 2 3/16 | 5500 | |
20844 | IVCOU | 100 | 4.0000 | 4.0000 | 5.5000 | 0 | ||||
20845 | IVCOW | 1000 | 3/16 | 3/16 | 9/32 | 0 | ||||
20846 | IVCR | 500 | 27 | 26 3/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/8 | 69000 | |
20847 | IVCRX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 10.03 | 0 | |
20848 | IVCT | 0 | 0 | |||||||
20849 | IVDO | 500 | 2.2500 | 2.0625 | 2.1875 | 0 | ||||
20850 | IVEBX | 0 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | |
20851 | IVECX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
20852 | IVEGX | 0 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 30.48 | 0 | |
20853 | IVEN | 0 | 0 | |||||||
20854 | IVES | 0 | 0 | |||||||
20855 | IVEUC | 0 | 0 | |||||||
20856 | IVGBX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
20857 | IVHD | 11600 | 0.3750 | 0.3125 | 0.5000 | 0 | ||||
20858 | IVI | 0 | 0 | |||||||
20859 | IVIA | 0 | 0 | |||||||
20860 | IVIAF | 1000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1400 | |
20861 | IVIAW | 700 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 700 | |
20862 | IVIBX | 0 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0 | |
20863 | IVICX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
20864 | IVIIX | 0 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0 | |
20865 | IVINX | 0 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 36.79 | 0 | |
20866 | IVIP | 5000 | 3 15/32 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 1/2 | 69300 | |
20867 | IVIS | 0 | 0 | |||||||
20868 | IVLA | 0 | 0 | |||||||
20869 | IVMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.35 | 4.47 | 180 | |
20870 | IVNCX | 0 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0 | |
20871 | IVPA | 200 | 44.1000 | 41.0000 | 45.0000 | 0 | ||||
20872 | IVPK | 500 | 1.1562 | 1.2500 | 1.3750 | 1.1250 | 1.1562 | 1.3750 | 4200 | |
20873 | IVPP | 0 | 0 | |||||||
20874 | IVS | 0 | 0 | |||||||
20875 | IVSF | 700 | 16.5000 | 0 | ||||||
20876 | IVSLX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
20877 | IVSY | 500 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
20878 | IVTI | 0 | 0 | |||||||
20879 | IVTO | 1000 | 0.0025 | 0 | ||||||
20880 | IVVRF | 0 | 2.0600 | 0 | ||||||
20881 | IVX | 800 | 17 3/8 | 16 7/8 | 17 1/2 | 16 7/8 | 17 1/8 | 17 5/8 | 17800 | |
20882 | IVXA | 0 | 0 | |||||||
20883 | IVXB | 0 | 0 | |||||||
20884 | IVXC | 0 | 0 | |||||||
20885 | IVXD | 0 | 0 | |||||||
20886 | IVXE | 0 | 0 | |||||||
20887 | IVXF | 0 | 0 | |||||||
20888 | IVXG | 0 | 0 | |||||||
20889 | IVXH | 0 | 0 | |||||||
20890 | IVXI | 0 | 0 | |||||||
20891 | IVXK | 0 | 0 | |||||||
20892 | IVXL | 0 | 0 | |||||||
20893 | IVXM | 0 | 0 | |||||||
20894 | IVXN | 0 | 0 | |||||||
20895 | IVXO | 0 | 0 | |||||||
20896 | IVXQ | 0 | 0 | |||||||
20897 | IVXR | 0 | 0 | |||||||
20898 | IVXRF | 0 | 0.2300 | 0 | ||||||
20899 | IVXS | 0 | 0 | |||||||
20900 | IVXT | 0 | 0 | |||||||
20901 | IVXW | 0 | 0 | |||||||
20902 | IVXX | 0 | 0 | |||||||
20903 | IVXY | 0 | 0 | |||||||
20904 | IVYFX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 19.83 | 0 | |
20905 | IVYIX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.90 | 0 | |
20906 | IWBK | 7000 | 29 5/32 | 29 1/2 | 29 7/8 | 29 5/32 | 29 1/8 | 29 1/2 | 15800 | |
20907 | IWCR | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 3700 | |
20908 | IWHM | 1500 | 5 1/8 | 5 | 5 1/8 | 5 | 4 7/8 | 5 5/8 | 2600 | |
20909 | IWIL | 20000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 20000 | |
20910 | IWRK | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 5 1/4 | 129000 | |
20911 | IWSI | 100 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 1200 | |
20912 | IWTI | 40000 | 0.0850 | 0.0625 | 0.1250 | 0 | ||||
20913 | IWTIZ | 0 | 0 | |||||||
20914 | IWWGX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
20915 | IXA | 0 | 300.96 | 301.55 | 302.55 | 300.15 | 0 | |||
20916 | IXB | 0 | 192.46 | 0 | ||||||
20917 | IXBT | 0 | 297.34 | 303.25 | 303.25 | 297.10 | 0 | |||
20918 | IXC | 0 | 357.21 | 358.91 | 360.60 | 353.58 | 0 | |||
20919 | IXCO | 0 | 469.37 | 475.47 | 477.05 | 465.23 | 0 | |||
20920 | IXF | 0 | 1193.57 | 1195.60 | 1195.78 | 1191.02 | 0 | |||
20921 | IXL | 0 | 251.49 | 256.43 | 256.49 | 250.70 | 0 | |||
20922 | IXN | 0 | 202.60 | 205.87 | 205.87 | 202.37 | 0 | |||
20923 | IXO | 0 | 177.33 | 0 | ||||||
20924 | IXP | 0 | 0 | |||||||
20925 | IXPB | 0 | 0 | |||||||
20926 | IXS | 0 | 601.56 | 611.79 | 611.79 | 595.76 | 0 | |||
20927 | IXSI | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0300 | 1000 | |
20928 | IXTC | 0 | 207.95 | 209.66 | 210.00 | 207.58 | 0 | |||
20929 | IXW | 0 | 190.97 | 190.90 | 192.18 | 189.38 | 0 | |||
20930 | IYCO | 0 | 0 | |||||||
20931 | IYCOY | 300 | 207 1/2 | 207 1/2 | 207 1/2 | 207 1/2 | 207 1/2 | 209 1/2 | 300 | |
20932 | IZC | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 0 | |||
20933 | IZF | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | |||
20934 | IZH | 0 | 5.03 | 0 | ||||||
20935 | IZI | 0 | 5.49 | 5.50 | 5.50 | 5.49 | 0 | |||
20936 | IZJ | 0 | 4.97 | 0 | ||||||
20937 | IZK | 0 | 5.01 | 5.02 | 5.02 | 5.01 | 0 | |||
20938 | IZL | 0 | 5.07 | 5.06 | 5.07 | 5.05 | 0 | |||
20939 | IZNEF | 0 | 0 | |||||||
20940 | IZP | 0 | 0 | |||||||
20941 | IZYP | 0 | 0 | |||||||
20942 | IZYPF | 0 | 1.1700 | 0 | ||||||
20943 | IZZI | 2300 | 2 9/16 | 2 9/16 | 2 45/64 | 2 9/16 | 2 9/16 | 2 3/4 | 10400 | |
20944 | IZZIW | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 1 1/32 | 400 | |
20945 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
20946 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
20947 | J | 200 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 4700 | |
20948 | J.ACI | 0 | 0 | |||||||
20949 | J.AGI | 0 | 0 | |||||||
20950 | J.AHG | 0 | 0 | |||||||
20951 | J.AHO | 0 | 0 | |||||||
20952 | J.AIS | 0 | 0 | |||||||
20953 | J.AIW | 0 | 0 | |||||||
20954 | J.AJN | 0 | 0 | |||||||
20955 | J.AKE | 0 | 0 | |||||||
20956 | J.ALE | 0 | 0 | |||||||
20957 | J.ALP | 0 | 0 | |||||||
20958 | J.AMD | 0 | 0 | |||||||
20959 | J.AML | 0 | 0 | |||||||
20960 | J.AMY | 0 | 0 | |||||||
20961 | J.ANA | 0 | 0 | |||||||
20962 | J.ANR | 0 | 0 | |||||||
20963 | J.AOK | 0 | 0 | |||||||
20964 | J.ARA | 0 | 0 | |||||||
20965 | J.ARK | 0 | 0 | |||||||
20966 | J.ASB | 0 | 0 | |||||||
20967 | J.ASC | 0 | 0 | |||||||
20968 | J.ASH | 0 | 0 | |||||||
20969 | J.BDT | 0 | 0 | |||||||
20970 | J.BND | 0 | 0 | |||||||
20971 | J.BNY | 0 | 0 | |||||||
20972 | J.BOF | 0 | 0 | |||||||
20973 | J.BOT | 0 | 0 | |||||||
20974 | J.BOY | 0 | 0 | |||||||
20975 | J.BRT | 0 | 0 | |||||||
20976 | J.BSY | 0 | 0 | |||||||
20977 | J.CAS | 0 | 0 | |||||||
20978 | J.CCE | 0 | 0 | |||||||
20979 | J.CEG | 0 | 0 | |||||||
20980 | J.CEP | 0 | 0 | |||||||
20981 | J.CFM | 0 | 0 | |||||||
20982 | J.CGE | 0 | 0 | |||||||
20983 | J.CGP | 0 | 0 | |||||||
20984 | J.CHB | 0 | 0 | |||||||
20985 | J.CHC | 0 | 0 | |||||||
20986 | J.CIB | 0 | 0 | |||||||
20987 | J.CIT | 0 | 0 | |||||||
20988 | J.CKB | 0 | 0 | |||||||
20989 | J.CKC | 0 | 0 | |||||||
20990 | J.CKJ | 0 | 0 | |||||||
20991 | J.CMO | 0 | 0 | |||||||
20992 | J.CNC | 0 | 0 | |||||||
20993 | J.CNE | 0 | 0 | |||||||
20994 | J.CNG | 0 | 0 | |||||||
20995 | J.CNN | 0 | 0 | |||||||
20996 | J.COO | 0 | 0 | |||||||
20997 | J.CTB | 0 | 0 | |||||||
20998 | J.CTW | 0 | 0 | |||||||
20999 | J.DAE | 0 | 0 | |||||||
21000 | J.DAP | 0 | 0 | |||||||
21001 | J.DCI | 0 | 0 | |||||||
21002 | J.DDD | 0 | 0 | |||||||
21003 | J.DDI | 0 | 0 | |||||||
21004 | J.DES | 0 | 0 | |||||||
21005 | J.DHI | 0 | 0 | |||||||
21006 | J.DHM | 0 | 0 | |||||||
21007 | J.DIH | 0 | 0 | |||||||
21008 | J.DII | 0 | 0 | |||||||
21009 | J.DIM | 0 | 0 | |||||||
21010 | J.DIN | 0 | 0 | |||||||
21011 | J.DKB | 0 | 0 | |||||||
21012 | J.DKK | 0 | 0 | |||||||
21013 | J.DMR | 0 | 0 | |||||||
21014 | J.DOM | 0 | 0 | |||||||
21015 | J.DOW | 0 | 0 | |||||||
21016 | J.DPH | 0 | 0 | |||||||
21017 | J.DPI | 0 | 0 | |||||||
21018 | J.DPM | 0 | 0 | |||||||
21019 | J.DPS | 0 | 0 | |||||||
21020 | J.DST | 0 | 0 | |||||||
21021 | J.DWB | 0 | 0 | |||||||
21022 | J.EIS | 0 | 0 | |||||||
21023 | J.EJR | 0 | 0 | |||||||
21024 | J.FAN | 0 | 0 | |||||||
21025 | J.FJE | 0 | 0 | |||||||
21026 | J.FJH | 0 | 0 | |||||||
21027 | J.FJI | 0 | 0 | |||||||
21028 | J.FJP | 0 | 0 | |||||||
21029 | J.FKB | 0 | 0 | |||||||
21030 | J.FMC | 0 | 0 | |||||||
21031 | J.FOS | 0 | 0 | |||||||
21032 | J.FPF | 0 | 0 | |||||||
21033 | J.FRP | 0 | 0 | |||||||
21034 | J.FUD | 0 | 0 | |||||||
21035 | J.FUJ | 0 | 0 | |||||||
21036 | J.FUR | 0 | 0 | |||||||
21037 | J.FUT | 0 | 0 | |||||||
21038 | J.FUV | 0 | 0 | |||||||
21039 | J.GCS | 0 | 0 | |||||||
21040 | J.GPH | 0 | 0 | |||||||
21041 | J.HAS | 0 | 0 | |||||||
21042 | J.HAZ | 0 | 0 | |||||||
21043 | J.HDN | 0 | 0 | |||||||
21044 | J.HEP | 0 | 0 | |||||||
21045 | J.HIT | 0 | 0 | |||||||
21046 | J.HKG | 0 | 0 | |||||||
21047 | J.HKY | 0 | 0 | |||||||
21048 | J.HMC | 0 | 0 | |||||||
21049 | J.HNO | 0 | 0 | |||||||
21050 | J.HON | 0 | 0 | |||||||
21051 | J.HOR | 0 | 0 | |||||||
21052 | J.HOY | 0 | 0 | |||||||
21053 | J.HSB | 0 | 0 | |||||||
21054 | J.HSE | 0 | 0 | |||||||
21055 | J.HTB | 0 | 0 | |||||||
21056 | J.HTD | 0 | 0 | |||||||
21057 | J.HTM | 0 | 0 | |||||||
21058 | J.HWR | 0 | 0 | |||||||
21059 | J.HZO | 0 | 0 | |||||||
21060 | J.IBJ | 0 | 0 | |||||||
21061 | J.IBM | 0 | 0 | |||||||
21062 | J.ICD | 0 | 0 | |||||||
21063 | J.IKC | 0 | 0 | |||||||
21064 | J.ISE | 0 | 0 | |||||||
21065 | J.ISH | 0 | 0 | |||||||
21066 | J.IYK | 0 | 0 | |||||||
21067 | J.IZI | 0 | 0 | |||||||
21068 | J.IZM | 0 | 0 | |||||||
21069 | J.JAF | 0 | 0 | |||||||
21070 | J.JAP | 0 | 0 | |||||||
21071 | J.JGC | 0 | 0 | |||||||
21072 | J.JKK | 0 | 0 | |||||||
21073 | J.JPE | 0 | 0 | |||||||
21074 | J.JRD | 0 | 0 | |||||||
21075 | J.JSB | 0 | 0 | |||||||
21076 | J.JSP | 0 | 0 | |||||||
21077 | J.JTB | 0 | 0 | |||||||
21078 | J.JTC | 0 | 0 | |||||||
21079 | J.JUJ | 0 | 0 | |||||||
21080 | J.JUS | 0 | 0 | |||||||
21081 | J.KAD | 0 | 0 | |||||||
21082 | J.KAJ | 0 | 0 | |||||||
21083 | J.KAK | 0 | 0 | |||||||
21084 | J.KAM | 0 | 0 | |||||||
21085 | J.KAO | 0 | 0 | |||||||
21086 | J.KAY | 0 | 0 | |||||||
21087 | J.KCR | 0 | 0 | |||||||
21088 | J.KDD | 0 | 0 | |||||||
21089 | J.KEP | 0 | 0 | |||||||
21090 | J.KFC | 0 | 0 | |||||||
21091 | J.KHK | 0 | 0 | |||||||
21092 | J.KIP | 0 | 0 | |||||||
21093 | J.KKE | 0 | 0 | |||||||
21094 | J.KKS | 0 | 0 | |||||||
21095 | J.KMG | 0 | 0 | |||||||
21096 | J.KMT | 0 | 0 | |||||||
21097 | J.KNB | 0 | 0 | |||||||
21098 | J.KNC | 0 | 0 | |||||||
21099 | J.KNG | 0 | 0 | |||||||
21100 | J.KNP | 0 | 0 | |||||||
21101 | J.KOA | 0 | 0 | |||||||
21102 | J.KOB | 0 | 0 | |||||||
21103 | J.KOI | 0 | 0 | |||||||
21104 | J.KRN | 0 | 0 | |||||||
21105 | J.KRR | 0 | 0 | |||||||
21106 | J.KSC | 0 | 0 | |||||||
21107 | J.KSI | 0 | 0 | |||||||
21108 | J.KTZ | 0 | 0 | |||||||
21109 | J.KUB | 0 | 0 | |||||||
21110 | J.KUW | 0 | 0 | |||||||
21111 | J.KWE | 0 | 0 | |||||||
21112 | J.KWH | 0 | 0 | |||||||
21113 | J.KWK | 0 | 0 | |||||||
21114 | J.KWS | 0 | 0 | |||||||
21115 | J.KYB | 0 | 0 | |||||||
21116 | J.KYO | 0 | 0 | |||||||
21117 | J.LTC | 0 | 0 | |||||||
21118 | J.LVI | 0 | 0 | |||||||
21119 | J.MAE | 0 | 0 | |||||||
21120 | J.MAS | 0 | 0 | |||||||
21121 | J.MBC | 0 | 0 | |||||||
21122 | J.MBE | 0 | 0 | |||||||
21123 | J.MBO | 0 | 0 | |||||||
21124 | J.MBS | 0 | 0 | |||||||
21125 | J.MBT | 0 | 0 | |||||||
21126 | J.MCI | 0 | 0 | |||||||
21127 | J.MEJ | 0 | 0 | |||||||
21128 | J.MET | 0 | 0 | |||||||
21129 | J.MEW | 0 | 0 | |||||||
21130 | J.MGC | 0 | 0 | |||||||
21131 | J.MHI | 0 | 0 | |||||||
21132 | J.MIB | 0 | 0 | |||||||
21133 | J.MIC | 0 | 0 | |||||||
21134 | J.MIE | 0 | 0 | |||||||
21135 | J.MIN | 0 | 0 | |||||||
21136 | J.MIS | 0 | 0 | |||||||
21137 | J.MIT | 0 | 0 | |||||||
21138 | J.MKE | 0 | 0 | |||||||
21139 | J.MLI | 0 | 0 | |||||||
21140 | J.MML | 0 | 0 | |||||||
21141 | J.MMM | 0 | 0 | |||||||
21142 | J.MMN | 0 | 0 | |||||||
21143 | J.MMT | 0 | 0 | |||||||
21144 | J.MNO | 0 | 0 | |||||||
21145 | J.MOL | 0 | 0 | |||||||
21146 | J.MOT | 0 | 0 | |||||||
21147 | J.MPT | 0 | 0 | |||||||
21148 | J.MRB | 0 | 0 | |||||||
21149 | J.MRE | 0 | 0 | |||||||
21150 | J.MRF | 0 | 0 | |||||||
21151 | J.MRI | 0 | 0 | |||||||
21152 | J.MSH | 0 | 0 | |||||||
21153 | J.MTB | 0 | 0 | |||||||
21154 | J.MTC | 0 | 0 | |||||||
21155 | J.MTK | 0 | 0 | |||||||
21156 | J.MTM | 0 | 0 | |||||||
21157 | J.MTT | 0 | 0 | |||||||
21158 | J.MTW | 0 | 0 | |||||||
21159 | J.MUB | 0 | 0 | |||||||
21160 | J.MWT | 0 | 0 | |||||||
21161 | J.MZD | 0 | 0 | |||||||
21162 | J.NAG | 0 | 0 | |||||||
21163 | J.NAO | 0 | 0 | |||||||
21164 | J.NCD | 0 | 0 | |||||||
21165 | J.NCK | 0 | 0 | |||||||
21166 | J.NCL | 0 | 0 | |||||||
21167 | J.NCT | 0 | 0 | |||||||
21168 | J.NDC | 0 | 0 | |||||||
21169 | J.NDM | 0 | 0 | |||||||
21170 | J.NEC | 0 | 0 | |||||||
21171 | J.NEK | 0 | 0 | |||||||
21172 | J.NFP | 0 | 0 | |||||||
21173 | J.NFS | 0 | 0 | |||||||
21174 | J.NHL | 0 | 0 | |||||||
21175 | J.NIJ | 0 | 0 | |||||||
21176 | J.NIK | 0 | 0 | |||||||
21177 | J.NIM | 0 | 0 | |||||||
21178 | J.NIP | 0 | 0 | |||||||
21179 | J.NIU | 0 | 0 | |||||||
21180 | J.NIW | 0 | 0 | |||||||
21181 | J.NJS | 0 | 0 | |||||||
21182 | J.NKD | 0 | 0 | |||||||
21183 | J.NKK | 0 | 0 | |||||||
21184 | J.NKT | 0 | 0 | |||||||
21185 | J.NKY | 0 | 0 | |||||||
21186 | J.NLI | 0 | 0 | |||||||
21187 | J.NLM | 0 | 0 | |||||||
21188 | J.NMC | 0 | 0 | |||||||
21189 | J.NMP | 0 | 0 | |||||||
21190 | J.NND | 0 | 0 | |||||||
21191 | J.NNZ | 0 | 0 | |||||||
21192 | J.NOM | 0 | 0 | |||||||
21193 | J.NPE | 0 | 0 | |||||||
21194 | J.NPI | 0 | 0 | |||||||
21195 | J.NPM | 0 | 0 | |||||||
21196 | J.NPN | 0 | 0 | |||||||
21197 | J.NPO | 0 | 0 | |||||||
21198 | J.NPP | 0 | 0 | |||||||
21199 | J.NPY | 0 | 0 | |||||||
21200 | J.NSE | 0 | 0 | |||||||
21201 | J.NSK | 0 | 0 | |||||||
21202 | J.NSN | 0 | 0 | |||||||
21203 | J.NSS | 0 | 0 | |||||||
21204 | J.NTD | 0 | 0 | |||||||
21205 | J.NTM | 0 | 0 | |||||||
21206 | J.NTN | 0 | 0 | |||||||
21207 | J.NTR | 0 | 0 | |||||||
21208 | J.NTT | 0 | 0 | |||||||
21209 | J.OBY | 0 | 0 | |||||||
21210 | J.OER | 0 | 0 | |||||||
21211 | J.OHB | 0 | 0 | |||||||
21212 | J.OJI | 0 | 0 | |||||||
21213 | J.OKC | 0 | 0 | |||||||
21214 | J.OKH | 0 | 0 | |||||||
21215 | J.OKI | 0 | 0 | |||||||
21216 | J.OKS | 0 | 0 | |||||||
21217 | J.OKT | 0 | 0 | |||||||
21218 | J.OLO | 0 | 0 | |||||||
21219 | J.OMA | 0 | 0 | |||||||
21220 | J.OMR | 0 | 0 | |||||||
21221 | J.OMW | 0 | 0 | |||||||
21222 | J.ONO | 0 | 0 | |||||||
21223 | J.ORT | 0 | 0 | |||||||
21224 | J.OSG | 0 | 0 | |||||||
21225 | J.OTK | 0 | 0 | |||||||
21226 | J.OTL | 0 | 0 | |||||||
21227 | J.PIO | 0 | 0 | |||||||
21228 | J.PRK | 0 | 0 | |||||||
21229 | J.RCH | 0 | 0 | |||||||
21230 | J.RHC | 0 | 0 | |||||||
21231 | J.RNW | 0 | 0 | |||||||
21232 | J.RYB | 0 | 0 | |||||||
21233 | J.SAO | 0 | 0 | |||||||
21234 | J.SAP | 0 | 0 | |||||||
21235 | J.SBR | 0 | 0 | |||||||
21236 | J.SEC | 0 | 0 | |||||||
21237 | J.SEL | 0 | 0 | |||||||
21238 | J.SEV | 0 | 0 | |||||||
21239 | J.SEY | 0 | 0 | |||||||
21240 | J.SEZ | 0 | 0 | |||||||
21241 | J.SFT | 0 | 0 | |||||||
21242 | J.SHC | 0 | 0 | |||||||
21243 | J.SHD | 0 | 0 | |||||||
21244 | J.SHG | 0 | 0 | |||||||
21245 | J.SHI | 0 | 0 | |||||||
21246 | J.SHN | 0 | 0 | |||||||
21247 | J.SHP | 0 | 0 | |||||||
21248 | J.SHT | 0 | 0 | |||||||
21249 | J.SIA | 0 | 0 | |||||||
21250 | J.SKG | 0 | 0 | |||||||
21251 | J.SKO | 0 | 0 | |||||||
21252 | J.SKY | 0 | 0 | |||||||
21253 | J.SKZ | 0 | 0 | |||||||
21254 | J.SLI | 0 | 0 | |||||||
21255 | J.SLM | 0 | 0 | |||||||
21256 | J.SME | 0 | 0 | |||||||
21257 | J.SMF | 0 | 0 | |||||||
21258 | J.SMK | 0 | 0 | |||||||
21259 | J.SMM | 0 | 0 | |||||||
21260 | J.SMR | 0 | 0 | |||||||
21261 | J.SMT | 0 | 0 | |||||||
21262 | J.SNC | 0 | 0 | |||||||
21263 | J.SNI | 0 | 0 | |||||||
21264 | J.SNP | 0 | 0 | |||||||
21265 | J.SNT | 0 | 0 | |||||||
21266 | J.SNY | 0 | 0 | |||||||
21267 | J.SPL | 0 | 0 | |||||||
21268 | J.SQR | 0 | 0 | |||||||
21269 | J.SRB | 0 | 0 | |||||||
21270 | J.SRD | 0 | 0 | |||||||
21271 | J.SRP | 0 | 0 | |||||||
21272 | J.SSD | 0 | 0 | |||||||
21273 | J.SSH | 0 | 0 | |||||||
21274 | J.STB | 0 | 0 | |||||||
21275 | J.STT | 0 | 0 | |||||||
21276 | J.SUB | 0 | 0 | |||||||
21277 | J.SUC | 0 | 0 | |||||||
21278 | J.SUE | 0 | 0 | |||||||
21279 | J.SUT | 0 | 0 | |||||||
21280 | J.SUZ | 0 | 0 | |||||||
21281 | J.SWB | 0 | 0 | |||||||
21282 | J.SWO | 0 | 0 | |||||||
21283 | J.SYE | 0 | 0 | |||||||
21284 | J.SYN | 0 | 0 | |||||||
21285 | J.SZU | 0 | 0 | |||||||
21286 | J.TAI | 0 | 0 | |||||||
21287 | J.TAN | 0 | 0 | |||||||
21288 | J.TAP | 0 | 0 | |||||||
21289 | J.TBO | 0 | 0 | |||||||
21290 | J.TBS | 0 | 0 | |||||||
21291 | J.TCD | 0 | 0 | |||||||
21292 | J.TCR | 0 | 0 | |||||||
21293 | J.TCS | 0 | 0 | |||||||
21294 | J.TDA | 0 | 0 | |||||||
21295 | J.TDE | 0 | 0 | |||||||
21296 | J.TDK | 0 | 0 | |||||||
21297 | J.TDP | 0 | 0 | |||||||
21298 | J.TEA | 0 | 0 | |||||||
21299 | J.TEG | 0 | 0 | |||||||
21300 | J.TEJ | 0 | 0 | |||||||
21301 | J.TER | 0 | 0 | |||||||
21302 | J.THE | 0 | 0 | |||||||
21303 | J.THP | 0 | 0 | |||||||
21304 | J.THY | 0 | 0 | |||||||
21305 | J.TIH | 0 | 0 | |||||||
21306 | J.TIM | 0 | 0 | |||||||
21307 | J.TKA | 0 | 0 | |||||||
21308 | J.TKB | 0 | 0 | |||||||
21309 | J.TKD | 0 | 0 | |||||||
21310 | J.TKE | 0 | 0 | |||||||
21311 | J.TKI | 0 | 0 | |||||||
21312 | J.TKO | 0 | 0 | |||||||
21313 | J.TLE | 0 | 0 | |||||||
21314 | J.TMC | 0 | 0 | |||||||
21315 | J.TMI | 0 | 0 | |||||||
21316 | J.TMN | 0 | 0 | |||||||
21317 | J.TMW | 0 | 0 | |||||||
21318 | J.TNE | 0 | 0 | |||||||
21319 | J.TOG | 0 | 0 | |||||||
21320 | J.TOR | 0 | 0 | |||||||
21321 | J.TOS | 0 | 0 | |||||||
21322 | J.TPA | 0 | 0 | |||||||
21323 | J.TPG | 0 | 0 | |||||||
21324 | J.TPH | 0 | 0 | |||||||
21325 | J.TRM | 0 | 0 | |||||||
21326 | J.TSD | 0 | 0 | |||||||
21327 | J.TTR | 0 | 0 | |||||||
21328 | J.TTU | 0 | 0 | |||||||
21329 | J.TWP | 0 | 0 | |||||||
21330 | J.TWY | 0 | 0 | |||||||
21331 | J.TYE | 0 | 0 | |||||||
21332 | J.TYG | 0 | 0 | |||||||
21333 | J.TYM | 0 | 0 | |||||||
21334 | J.UCH | 0 | 0 | |||||||
21335 | J.UDN | 0 | 0 | |||||||
21336 | J.USH | 0 | 0 | |||||||
21337 | J.VIC | 0 | 0 | |||||||
21338 | J.WAC | 0 | 0 | |||||||
21339 | J.WJR | 0 | 0 | |||||||
21340 | J.WKS | 0 | 0 | |||||||
21341 | J.YAH | 0 | 0 | |||||||
21342 | J.YAK | 0 | 0 | |||||||
21343 | J.YBC | 0 | 0 | |||||||
21344 | J.YFM | 0 | 0 | |||||||
21345 | J.YHE | 0 | 0 | |||||||
21346 | J.YMM | 0 | 0 | |||||||
21347 | J.YMP | 0 | 0 | |||||||
21348 | J.YMS | 0 | 0 | |||||||
21349 | J.YMT | 0 | 0 | |||||||
21350 | J.YRB | 0 | 0 | |||||||
21351 | J.YTB | 0 | 0 | |||||||
21352 | JA | 5000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 19 1/2 | 10000 | |
21353 | JABAX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
21354 | JACC | 1000 | 14 5/8 | 15 1/8 | 15 1/4 | 14 5/8 | 14 5/8 | 14 7/8 | 149200 | |
21355 | JACK | 100 | 17 1/8 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/8 | 25800 | |
21356 | JACO | 500 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 10500 | |
21357 | JAEIX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
21358 | JAENX | 0 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | |
21359 | JAFIX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
21360 | JAGIX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | |
21361 | JAGMF | 300 | 2.8000 | 0 | ||||||
21362 | JAGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.78 | 4.91 | 1771 | |
21363 | JAHI | 2000 | 1 | 1 3/32 | 1 1/8 | 1 | 1 | 1 1/8 | 29700 | |
21364 | JAHIW | 1000 | 3/16 | 5/32 | 11/32 | 0 | ||||
21365 | JAHYX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
21366 | JAIGX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 | |
21367 | JAII | 700 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 20200 | |
21368 | JAKE | 4000 | 1.0000 | 1.2500 | 1.2500 | 1.0000 | 1.2500 | 1.7500 | 5500 | |
21369 | JAKEJ | 0 | 0 | |||||||
21370 | JAKK | 1100 | 8 3/4 | 8 3/4 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 41300 | |
21371 | JALC | 500 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
21372 | JALN | 3100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3100 | |||
21373 | JAMRX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | |
21374 | JAMS | 1000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 11 | 33000 | |
21375 | JAMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90 | 5.03 | 28079 | |
21376 | JAMY | 20000 | 0.0100 | 0 | ||||||
21377 | JANK | 1000 | 0.0300 | 0 | ||||||
21378 | JANL | 0 | 0 | |||||||
21379 | JANN | 0 | 0 | |||||||
21380 | JANNF | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 33/64 | 12 5/8 | 12 7/8 | 11500 | |
21381 | JANSX | 0 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | |
21382 | JANW | 0 | 0 | |||||||
21383 | JANX | 2500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 11/16 | 1 7/8 | 16500 | |
21384 | JANXW | 8000 | 3/16 | 539700 | ||||||
21385 | JAOLX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
21386 | JAOSX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
21387 | JAPAN | 0 | 0 | |||||||
21388 | JAPN | 0 | 0 | |||||||
21389 | JAPNF | 0 | 0 | |||||||
21390 | JAPNY | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/4 | 400 | |
21391 | JAR | 0 | 0 | |||||||
21392 | JARL | 0 | 0 | |||||||
21393 | JARLY | 0 | 5.8500 | 5.5200 | 5.8000 | 0 | ||||
21394 | JARS | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 1700 | |
21395 | JASBX | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 | |
21396 | JASN | 100 | 6 1/4 | 7 5/8 | 7 3/4 | 6 1/4 | 6 | 6 1/2 | 13800 | |
21397 | JATEX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
21398 | JATXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.28 | 3.32 | 753 | |
21399 | JAVA | 75000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 0.3437 | 116400 | |
21400 | JAVC | 2400 | 13/16 | 7/8 | 7/8 | 23/32 | 11/16 | 13/16 | 76700 | |
21401 | JAVLX | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | |
21402 | JAVTX | 0 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0 | |
21403 | JAWWX | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | |
21404 | JAYA | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 9/32 | 2000 | |
21405 | JAYJ | 1000 | 0.5625 | 0.2812 | 0.3750 | 198700 | ||||
21406 | JBA | 0 | 0 | |||||||
21407 | JBAH | 0 | 0 | |||||||
21408 | JBAK | 7000 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 33200 | |
21409 | JBAKG | 25 | 80 | 80 | 80 | 80 | 76 1/2 | 80 | 30 | |
21410 | JBCL | 0 | 0 | |||||||
21411 | JBFS | 200 | 12.2500 | 10.5000 | 11.7500 | 0 | ||||
21412 | JBFSP | 100 | 11.7500 | 0 | ||||||
21413 | JBHT | 200 | 15 | 15 | 15 3/8 | 15 | 15 | 15 3/8 | 37500 | |
21414 | JBIL | 1500 | 20 | 21 3/8 | 21 3/8 | 19 | 19 7/8 | 20 | 192800 | |
21415 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21416 | JBMM | 0 | 0 | |||||||
21417 | JBNC | 1000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 17 7/8 | 2400 | |
21418 | JBNK | 2000 | 27 25/64 | 27 1/4 | 27 5/8 | 27 1/4 | 27 3/8 | 27 5/8 | 12000 | |
21419 | JBOH | 500 | 2 1/4 | 2 9/32 | 2 11/32 | 2 3/16 | 2 7/32 | 2 3/8 | 84800 | |
21420 | JBSS | 200 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 3600 | |
21421 | JC | 100 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
21422 | JC/WD | 0 | 0 | |||||||
21423 | JCBS | 100 | 8 1/8 | 8 1/4 | 8 5/16 | 8 | 8 1/8 | 8 1/2 | 12000 | |
21424 | JCBSG | 5 | 78 1/8 | 78 1/8 | 79 1/2 | 0 | ||||
21425 | JCC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 3/8 | 1400 | |
21426 | JCCM | 0 | 0 | |||||||
21427 | JCCP | 0 | 0 | |||||||
21428 | JCI | 100 | 75 1/2 | 73 3/4 | 74 7/8 | 0 | ||||
21429 | JCIA | 0 | 0 | |||||||
21430 | JCIC | 0 | 0 | |||||||
21431 | JCID | 0 | 0 | |||||||
21432 | JCIG | 0 | 0 | |||||||
21433 | JCIH | 0 | 0 | |||||||
21434 | JCII | 0 | 0 | |||||||
21435 | JCIL | 0 | 0 | |||||||
21436 | JCIP | 0 | 0 | |||||||
21437 | JCIR | 0 | 0 | |||||||
21438 | JCIS | 0 | 0 | |||||||
21439 | JCIT | 0 | 0 | |||||||
21440 | JCIW | 0 | 0 | |||||||
21441 | JCLB | 7100 | 0.0100 | 0 | ||||||
21442 | JCOR | 2000 | 32 | 33 3/8 | 33 3/8 | 31 3/4 | 31 3/4 | 32 1/4 | 137300 | |
21443 | JCORL | 65 | 47 3/4 | 49 | 49 | 47 3/4 | 47 1/2 | 48 1/2 | 186 | |
21444 | JCORZ | 1500 | 2 3/4 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 14000 | |
21445 | JCOZV | 1800 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
21446 | JCP | 300 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 53 | 400 | |
21447 | JCPA | 0 | 0 | |||||||
21448 | JCPB | 0 | 0 | |||||||
21449 | JCPC | 0 | 0 | |||||||
21450 | JCPD | 0 | 0 | |||||||
21451 | JCPE | 0 | 0 | |||||||
21452 | JCPH | 0 | 0 | |||||||
21453 | JCPI | 0 | 0 | |||||||
21454 | JCPL | 0 | 0 | |||||||
21455 | JCPM | 0 | 0 | |||||||
21456 | JCPO | 0 | 0 | |||||||
21457 | JCPR | 0 | 0 | |||||||
21458 | JCPS | 0 | 0 | |||||||
21459 | JCPT | 0 | 0 | |||||||
21460 | JCPW | 0 | 0 | |||||||
21461 | JCPZ | 0 | 0 | |||||||
21462 | JCQR | 0 | 0 | |||||||
21463 | JCT | 0 | 0 | |||||||
21464 | JCTC | 0 | 0 | |||||||
21465 | JCTCF | 1300 | 3 11/16 | 3 5/8 | 3 7/8 | 0 | ||||
21466 | JCw | 0 | 0 | |||||||
21467 | JDAS | 2500 | 34 1/4 | 36 1/4 | 36 1/4 | 32 1/2 | 33 1/2 | 34 1/4 | 111400 | |
21468 | JDAW | 1700 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.5000 | 3.0000 | 3500 | |
21469 | JDAWW | 800 | 0.3750 | 0 | ||||||
21470 | JDMG | 500 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
21471 | JDN | 1300 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/8 | 24 5/8 | 5500 | |
21472 | JDNB | 0 | 0 | |||||||
21473 | JDNI | 0 | 0 | |||||||
21474 | JDSHY | 0 | 6.3750 | 0 | ||||||
21475 | JDW | 0 | 0 | |||||||
21476 | JDX | 0 | 0 | |||||||
21477 | JEAN | 100 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 11700 | |
21478 | JEBC | 400 | 22 5/8 | 0 | ||||||
21479 | JEC | 200 | 22 7/8 | 22 1/2 | 22 7/8 | 0 | ||||
21480 | JECC | 0 | 0 | |||||||
21481 | JECK | 0 | 0 | |||||||
21482 | JECN | 0 | 0 | |||||||
21483 | JECO | 0 | 0 | |||||||
21484 | JECX | 0 | 0 | |||||||
21485 | JECXF | 0 | 1.1900 | 0 | ||||||
21486 | JEF | 100 | 34 1/4 | 36 1/8 | 36 5/8 | 0 | ||||
21487 | JEFA | 0 | 0 | |||||||
21488 | JEFB | 0 | 0 | |||||||
21489 | JEFC | 0 | 0 | |||||||
21490 | JEFF | 500 | 28 3/8 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 29 | 4400 | |
21491 | JEFI | 0 | 0 | |||||||
21492 | JEFR | 0 | 0 | |||||||
21493 | JEFT | 0 | 0 | |||||||
21494 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21495 | JELC | 0 | 0 | |||||||
21496 | JELCY | 0 | 22.8750 | 0 | ||||||
21497 | JENI | 0 | 0 | |||||||
21498 | JENN | 500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 4200 | |
21499 | JENNJ | 0 | 0 | |||||||
21500 | JEQ | 200 | 11 1/4 | 10 3/4 | 11 1/4 | 0 | ||||
21501 | JEQE | 0 | 0 | |||||||
21502 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21503 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21504 | JERZ | 0 | 0 | |||||||
21505 | JESE | 0 | 0 | |||||||
21506 | JET | 200 | 1 1/16 | 0 | ||||||
21507 | JETC | 0 | 0 | |||||||
21508 | JETU | 0 | 0 | |||||||
21509 | JETUW | 0 | 0 | |||||||
21510 | JEWL | 0 | 0 | |||||||
21511 | JEWLF | 2500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 9/16 | 14000 | |
21512 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21513 | JFAX | 0 | 0 | |||||||
21514 | JFC | 500 | 10 3/8 | 9 7/8 | 10 1/4 | 0 | ||||
21515 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21516 | JFI | 800 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
21517 | JFIA | 0 | 0 | |||||||
21518 | JFIS | 0 | 0 | |||||||
21519 | JFSB | 0 | 0 | |||||||
21520 | JFSZ | 1200 | 15.5000 | 0 | ||||||
21521 | JGF | 500 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 5600 | |||
21522 | JGFAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.53 | 0 | |
21523 | JGFO | 0 | 0 | |||||||
21524 | JGIN | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
21525 | JH | 300 | 31 7/8 | 32 | 32 1/8 | 31 7/8 | 31 5/8 | 32 | 3800 | |
21526 | JHBBX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
21527 | JHDCX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 19.99 | 0 | |
21528 | JHDPX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
21529 | JHFIX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.79 | 0 | |
21530 | JHFVX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
21531 | JHGAX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.79 | 0 | |
21532 | JHGBX | 0 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | |
21533 | JHGIX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.41 | 0 | |
21534 | JHGMX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.55 | 0 | |
21535 | JHGRX | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 27.20 | 0 | |
21536 | JHHBX | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.91 | 0 | |
21537 | JHI | 1000 | 19 1/2 | 0 | ||||||
21538 | JHIDX | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | |
21539 | JHIN | 0 | 0 | |||||||
21540 | JHINY | 0 | 5.3750 | 0 | ||||||
21541 | JHIP | 0 | 0 | |||||||
21542 | JHKKF | 2000 | 0.0350 | 0 | ||||||
21543 | JHLBX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
21544 | JHMAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 | |
21545 | JHMBX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
21546 | JHMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.17 | 4.30 | 2756 | |
21547 | JHNBX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.47 | 0 | |
21548 | JHNGX | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 24.95 | 0 | |
21549 | JHNLX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.76 | 0 | |
21550 | JHNSX | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 26.53 | 0 | |
21551 | JHNYX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.53 | 0 | |
21552 | JHPC | 500 | 5 5/8 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 5 7/8 | 16000 | |
21553 | JHRBX | 0 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | |
21554 | JHS | 600 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
21555 | JHSAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
21556 | JHSCX | 0 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | |
21557 | JHSGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
21558 | JHSN | 0 | 0 | |||||||
21559 | JHT | 0 | 0 | |||||||
21560 | JHTFX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.65 | 0 | |
21561 | JHUAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.95 | 0 | |
21562 | JHUBX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
21563 | JHWPX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.56 | 0 | |
21564 | JIC.W | 0 | 0 | |||||||
21565 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21566 | JII | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 100 | |||
21567 | JIIC | 0 | 0 | |||||||
21568 | JIIH | 0 | 0 | |||||||
21569 | JIII | 0 | 0 | |||||||
21570 | JIIP | 0 | 0 | |||||||
21571 | JIIR | 0 | 0 | |||||||
21572 | JIIY | 0 | 0 | |||||||
21573 | JIND | 10000 | 2.4992 | 0 | ||||||
21574 | JISI | 1000 | 1.0000 | 0 | ||||||
21575 | JITBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
21576 | JJAX | 23000 | 0.0325 | 0.0250 | 0.0400 | 0 | ||||
21577 | JJFN | 3000 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 0.9375 | 1.1250 | 8600 | |
21578 | JJSC | 300 | 13 | 12 3/4 | 13 | 12 5/8 | 12 3/4 | 13 | 51000 | |
21579 | JJSF | 2000 | 10 15/16 | 11 | 11 | 10 13/16 | 10 7/8 | 11 | 61900 | |
21580 | JKCL | 0 | 0 | |||||||
21581 | JKCLE | 200 | 0.0100 | 0 | ||||||
21582 | JKHY | 3300 | 37 1/4 | 39 5/8 | 40 | 37 1/4 | 37 1/4 | 37 3/4 | 73600 | |
21583 | JKPT | 0 | 0 | |||||||
21584 | JL | 52700 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/4 | 53700 | |
21585 | JLB | 0 | 0 | |||||||
21586 | JLCR | 0 | 0 | |||||||
21587 | JLG | 200 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/4 | 14 7/8 | 1400 | |
21588 | JLHC | 1600 | 3 3/4 | 3 1/4 | 4 1/2 | 3 1/4 | 3 3/4 | 4 1/2 | 134200 | |
21589 | JLN | 400 | 5 1/4 | 0 | ||||||
21590 | JLT | 800 | 4 1/4 | 0 | ||||||
21591 | JLUB | 0 | 0 | |||||||
21592 | JMAR | 1000 | 2 13/32 | 2 7/16 | 2 17/32 | 2 3/8 | 2 3/8 | 2 1/2 | 24600 | |
21593 | JMARU | 1700 | 3 5/8 | 3 | 3 1/2 | 0 | ||||
21594 | JMARW | 2000 | 11/16 | 11/16 | 11/16 | 21/32 | 5/8 | 13/16 | 22000 | |
21595 | JMBR | 0 | 0 | |||||||
21596 | JMBRS | 0 | 0 | |||||||
21597 | JMC | 200 | 5/8 | 1 1/16 | 1 3/16 | 0 | ||||
21598 | JMCG | 1000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 10100 | |
21599 | JMCI | 0 | 0 | |||||||
21600 | JMCV | 0 | 0 | |||||||
21601 | JMED | 1300 | 43 1/2 | 44 | 44 1/4 | 42 3/4 | 43 1/2 | 44 | 253800 | |
21602 | JMFRF | 0 | 0 | |||||||
21603 | JMGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.34 | 4.46 | 3137 | |
21604 | JMIBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
21605 | JMIEX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
21606 | JML | 0 | 0 | |||||||
21607 | JMLC | 0 | 0 | |||||||
21608 | JMMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.51 | 4.62 | 5793 | |
21609 | JMR/U | 100 | 2 1/4 | 3 | 3 3/4 | 0 | ||||
21610 | JMRR | 0 | 0 | |||||||
21611 | JMS.W | 0 | 0 | |||||||
21612 | JMS/WS | 500 | 9 | 0 | ||||||
21613 | JMSBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
21614 | JMTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.90 | 2.86 | 938 | |
21615 | JMUEX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
21616 | JMY | 200 | 9/16 | 0 | ||||||
21617 | JMYCQ | 60000 | 0.0010 | 0 | ||||||
21618 | JMYS | 0 | 0 | |||||||
21619 | JMYW | 0 | 0 | |||||||
21620 | JMYWV | 0 | 0 | |||||||
21621 | JNBK | 0 | 0 | |||||||
21622 | JNC | 300 | 28 | 27 5/8 | 28 1/8 | 0 | ||||
21623 | JNCC | 0 | 0 | |||||||
21624 | JNCD | 0 | 0 | |||||||
21625 | JNCI | 0 | 0 | |||||||
21626 | JNCO | 0 | 0 | |||||||
21627 | JNCR | 0 | 0 | |||||||
21628 | JNCT | 0 | 0 | |||||||
21629 | JNCW | 0 | 0 | |||||||
21630 | JNCY | 0 | 0 | |||||||
21631 | JNGRX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 | |
21632 | JNINX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
21633 | JNJ | 100 | 49 3/4 | 50 1/2 | 50 5/8 | 49 5/8 | 49 5/8 | 49 3/4 | 26100 | |
21634 | JNJA | 0 | 0 | |||||||
21635 | JNJB | 0 | 0 | |||||||
21636 | JNJC | 0 | 0 | |||||||
21637 | JNJD | 0 | 0 | |||||||
21638 | JNJE | 0 | 0 | |||||||
21639 | JNJF | 0 | 0 | |||||||
21640 | JNJG | 0 | 0 | |||||||
21641 | JNJH | 0 | 0 | |||||||
21642 | JNJI | 0 | 0 | |||||||
21643 | JNJK | 0 | 0 | |||||||
21644 | JNJL | 0 | 0 | |||||||
21645 | JNJM | 0 | 0 | |||||||
21646 | JNJN | 0 | 0 | |||||||
21647 | JNJO | 0 | 0 | |||||||
21648 | JNJP | 0 | 0 | |||||||
21649 | JNJR | 0 | 0 | |||||||
21650 | JNJS | 0 | 0 | |||||||
21651 | JNJT | 0 | 0 | |||||||
21652 | JNJU | 0 | 0 | |||||||
21653 | JNJV | 0 | 0 | |||||||
21654 | JNJW | 0 | 0 | |||||||
21655 | JNJX | 0 | 0 | |||||||
21656 | JNJY | 0 | 0 | |||||||
21657 | JNJZ | 0 | 0 | |||||||
21658 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21659 | JNMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.03 | 5.16 | 226 | |
21660 | JNN | 0 | 0 | |||||||
21661 | JNNE | 8000 | 0.1000 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.1100 | 64500 | |
21662 | JNS | 400 | 4 5/8 | 4 1/4 | 4 3/4 | 0 | ||||
21663 | JNSC | 0 | 0 | |||||||
21664 | JNTEX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
21665 | JNTRX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.88 | 0 | |
21666 | JNUSX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
21667 | JNY | 500 | 34 3/4 | 34 1/4 | 34 3/4 | 34 1/4 | 33 1/8 | 34 3/4 | 600 | |
21668 | JNYC | 0 | 0 | |||||||
21669 | JNYO | 0 | 0 | |||||||
21670 | JNYS | 0 | 0 | |||||||
21671 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21672 | JOAC | 1000 | 14 | 13 1/2 | 14 | 0 | ||||
21673 | JOB | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
21674 | JOEF | 0 | 0 | |||||||
21675 | JOES | 100 | 2.0000 | 2.5000 | 5.0000 | 0 | ||||
21676 | JOF | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 5/8 | 200 | |
21677 | JOGS | 0 | 0 | |||||||
21678 | JOHC | 0 | 0 | |||||||
21679 | JOHCC | 0 | 0 | |||||||
21680 | JOIC | 0 | 0 | |||||||
21681 | JOIN | 1300 | 12 | 12 3/8 | 12 1/2 | 11 7/8 | 11 7/8 | 12 3/8 | 8400 | |
21682 | JOINA | 7500 | 11 5/8 | 12 | 12 1/8 | 11 3/8 | 11 1/2 | 11 5/8 | 115600 | |
21683 | JOL | 100 | 5 3/8 | 0 | ||||||
21684 | JOLR | 0 | 0 | |||||||
21685 | JOR | 0 | 0 | |||||||
21686 | JORE | 0 | 0 | |||||||
21687 | JOS | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/8 | 900 | |
21688 | JOSB | 5000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 15300 | |
21689 | JOSC | 0 | 0 | |||||||
21690 | JOSE | 0 | 0 | |||||||
21691 | JOSI | 0 | 0 | |||||||
21692 | JOSL | 0 | 0 | |||||||
21693 | JOSM | 0 | 0 | |||||||
21694 | JOSP | 0 | 0 | |||||||
21695 | JOSR | 0 | 0 | |||||||
21696 | JOSS | 0 | 0 | |||||||
21697 | JOST | 0 | 0 | |||||||
21698 | JOSY | 0 | 0 | |||||||
21699 | JOTI | 0 | 0 | |||||||
21700 | JOTIP | 0 | 0 | |||||||
21701 | JOY | 0 | 0 | |||||||
21702 | JP | 200 | 56 3/4 | 57 3/8 | 57 3/8 | 56 3/4 | 56 5/8 | 57 1/4 | 400 | |
21703 | JPDVX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
21704 | JPEI | 1000 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 1800 | |
21705 | JPEXX | 0 | 0.47 | 3.25 | 3.31 | 2453 | ||||
21706 | JPFS | 1000 | 24 1/8 | 24 | 24 1/4 | 23 7/8 | 24 | 24 1/4 | 37300 | |
21707 | JPGRX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 18.63 | 0 | |
21708 | JPI | 300 | 33 1/4 | 0 | ||||||
21709 | JPINX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.81 | 0 | |
21710 | JPIXX | 0 | 0.49 | 5.23 | 5.37 | 12666 | ||||
21711 | JPM | 100 | 86 1/8 | 86 1/4 | 86 3/8 | 85 3/4 | 85 7/8 | 86 3/8 | 11400 | |
21712 | JPMA | 0 | 0 | |||||||
21713 | JPMC | 500 | 9 5/8 | 10 | 10 | 9 1/4 | 9 1/4 | 9 5/8 | 27400 | |
21714 | JPME | 0 | 0 | |||||||
21715 | JPMG | 0 | 0 | |||||||
21716 | JPMI | 0 | 0 | |||||||
21717 | JPMK | 0 | 0 | |||||||
21718 | JPML | 0 | 0 | |||||||
21719 | JPMM | 0 | 0 | |||||||
21720 | JPMN | 0 | 0 | |||||||
21721 | JPMP | 0 | 0 | |||||||
21722 | JPMR | 0 | 0 | |||||||
21723 | JPMS | 0 | 0 | |||||||
21724 | JPMT | 0 | 0 | |||||||
21725 | JPMW | 0 | 0 | |||||||
21726 | JPMX | 0 | 0 | |||||||
21727 | JPMY | 0 | 0 | |||||||
21728 | JPMpA | 100 | 75 1/2 | 0 | ||||||
21729 | JPMpH | 20000 | 48 61/64 | 48 61/64 | 48 61/64 | 48 61/64 | 20000 | |||
21730 | JPN | 0 | 214.68 | 214.68 | 214.68 | 214.68 | 0 | |||
21731 | JPNTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
21732 | JPP | 0 | 0 | |||||||
21733 | JPR | 200 | 22 1/8 | 22 | 22 5/8 | 0 | ||||
21734 | JPRE | 0 | 0 | |||||||
21735 | JPRG | 0 | 0 | |||||||
21736 | JPRL | 0 | 0 | |||||||
21737 | JPRP | 0 | 0 | |||||||
21738 | JPRS | 0 | 0 | |||||||
21739 | JPRX | 0 | 0 | |||||||
21740 | JPS | 300 | 1 | 0 | ||||||
21741 | JPSX | 0 | 0 | |||||||
21742 | JPTXX | 0 | 0.51 | 5.04 | 5.17 | 963 | ||||
21743 | JPV | 0 | 219.60 | 0 | ||||||
21744 | JPYpA | 0 | 0 | |||||||
21745 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21746 | JQH | 100 | 10 1/4 | 8 3/4 | 9 | 0 | ||||
21747 | JQHK | 0 | 0 | |||||||
21748 | JQHP | 0 | 0 | |||||||
21749 | JQHT | 0 | 0 | |||||||
21750 | JQHX | 0 | 0 | |||||||
21751 | JR | 400 | 28 1/8 | 28 | 28 1/8 | 28 | 28 1/8 | 28 1/2 | 2500 | |
21752 | JRAY | 0 | 0 | |||||||
21753 | JRBK | 200 | 21 1/2 | 20 | 21 1/2 | 0 | ||||
21754 | JRBO | 8000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
21755 | JRCI | 1000 | 1.8750 | 1.5000 | 2.5000 | 0 | ||||
21756 | JRG | 0 | 0 | |||||||
21757 | JRL | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1300 | |||
21758 | JRM | 500 | 27 1/8 | 27 3/4 | 28 1/2 | 0 | ||||
21759 | JRMB | 0 | 0 | |||||||
21760 | JRMI | 0 | 0 | |||||||
21761 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21762 | JRNI | 25000 | 0.0400 | 0.0010 | 0.0500 | 0 | ||||
21763 | JRRY | 400 | 3.5000 | 3.5000 | 4.0000 | 0 | ||||
21764 | JRpK | 14500 | 46 47/64 | 0 | ||||||
21765 | JRpL | 100 | 48 | 0 | ||||||
21766 | JRpO | 200 | 24 7/8 | 0 | ||||||
21767 | JRpP | 57500 | 25 | 0 | ||||||
21768 | JS | 900 | 28 | 26 3/8 | 28 1/8 | 0 | ||||
21769 | JSBA | 800 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 24 1/2 | 2100 | |
21770 | JSBC | 0 | 0 | |||||||
21771 | JSBF | 1000 | 36 5/8 | 36 3/4 | 37 | 36 5/8 | 36 5/8 | 36 7/8 | 11900 | |
21772 | JSCN | 0 | 0 | |||||||
21773 | JSCNF | 0 | 1.0550 | 0 | ||||||
21774 | JSHP | 0 | 0 | |||||||
21775 | JSHW | 0 | 0 | |||||||
21776 | JSKO | 0 | 0 | |||||||
21777 | JSKOE | 0 | 0 | |||||||
21778 | JSMN | 500 | 0.0010 | 0 | ||||||
21779 | JSSC | 0 | 0 | |||||||
21780 | JSTN | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 40300 | |
21781 | JSTS | 300 | 39.3750 | 0 | ||||||
21782 | JSUB | 500 | 2.1250 | 2.0000 | 2.1250 | 1.5000 | 1.7500 | 2.1250 | 22600 | |
21783 | JTAN | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
21784 | JTAX | 500 | 3 1/2 | 4 1/2 | 4 1/2 | 3 1/2 | 3 1/2 | 4 1/2 | 9500 | |
21785 | JTCM | 0 | 0 | |||||||
21786 | JTF | 500 | 19 5/8 | 18 1/2 | 20 | 0 | ||||
21787 | JTFM | 0 | 0 | |||||||
21788 | JTS | 300 | 4 1/16 | 3 7/16 | 3 13/16 | 0 | ||||
21789 | JTSI | 0 | 0 | |||||||
21790 | JTSpA | 0 | 0 | |||||||
21791 | JTV | 500 | 12 3/4 | 0 | ||||||
21792 | JTVN | 0 | 0 | |||||||
21793 | JTWO | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 1000 | |
21794 | JTWOW | 800 | 3/8 | 5/16 | 3/8 | 0 | ||||
21795 | JUKE | 1000 | 5/8 | 3/4 | 3/4 | 1/2 | 17/32 | 5/8 | 19500 | |
21796 | JUKEP | 0 | 0 | |||||||
21797 | JUNI | 5000 | 1/8 | 7/64 | 1/8 | 3/32 | 1/8 | 5/32 | 23000 | |
21798 | JUNIP | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 2000 | |
21799 | JUNIW | 1000 | 1/8 | 1/32 | 1/8 | 0 | ||||
21800 | JUNIZ | 500 | 1/16 | 1/32 | 3/32 | 0 | ||||
21801 | JUNO | 21500 | 16 | 16 1/8 | 16 1/4 | 16 | 16 | 16 1/4 | 280000 | |
21802 | JUNS | 1000 | 1.5000 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | 1.7500 | 16300 | |
21803 | JUPI | 0 | 0 | |||||||
21804 | JUSSX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
21805 | JUST | 1200 | 1 63/64 | 1 15/16 | 2 3/16 | 1 5/8 | 1 7/8 | 1 15/16 | 194600 | |
21806 | JVBAX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
21807 | JVGI | 200 | 0.5625 | 0.6250 | 0.6562 | 0.5625 | 0.5625 | 0.6250 | 42200 | |
21808 | JVMCX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
21809 | JVVGX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
21810 | JW | 0 | 0 | |||||||
21811 | JW.A | 0 | 0 | |||||||
21812 | JW/A | 100 | 29 3/8 | 0 | ||||||
21813 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
21814 | JW/B | 200 | 30 | 0 | ||||||
21815 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
21816 | JWA | 0 | 0 | |||||||
21817 | JWAI | 0 | 0 | |||||||
21818 | JWAIA | 15100 | 12 1/4 | 12 3/4 | 13 1/4 | 12 1/4 | 12 | 13 | 20300 | |
21819 | JWAL | 0 | 0 | |||||||
21820 | JWAO | 0 | 0 | |||||||
21821 | JWAT | 0 | 0 | |||||||
21822 | JWATW | 0 | 0 | |||||||
21823 | JWB | 0 | 0 | |||||||
21824 | JWBL | 0 | 0 | |||||||
21825 | JWCT | 0 | 0 | |||||||
21826 | JWCTF | 0 | 0 | |||||||
21827 | JWTSP | 0 | 0 | |||||||
21828 | JWTT | 0 | 0 | |||||||
21829 | JXSB | 500 | 12 1/2 | 11 1/2 | 12 1/2 | 0 | ||||
21830 | JXVL | 2000 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 1/2 | 12 7/8 | 4500 | |
21831 | JYP | 0 | 0 | |||||||
21832 | JYP+ | 0 | 0 | |||||||
21833 | JYPE | 0 | 0 | |||||||
21834 | JYPL | 0 | 0 | |||||||
21835 | JYPN | 0 | 0 | |||||||
21836 | JYPO | 0 | 0 | |||||||
21837 | JYPp | 100 | 52 | 0 | ||||||
21838 | JYPpE | 1430 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 1430 | |||
21839 | JYPpZ | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | |||
21840 | JYRA | 1000 | 3.2500 | 3.5000 | 3.6250 | 3.1000 | 60800 | |||
21841 | JYU | 0 | 0 | |||||||
21842 | JYW | 0 | 0 | |||||||
21843 | JYX | 0 | 0 | |||||||
21844 | JYZ | 0 | 0 | |||||||
21845 | K | 100 | 67 1/8 | 67 3/8 | 67 3/8 | 66 7/8 | 67 | 67 1/2 | 600 | |
21846 | K.ALM | 0 | 0 | |||||||
21847 | K.COD | 0 | 0 | |||||||
21848 | K.CRL | 0 | 0 | |||||||
21849 | K.DAM | 0 | 0 | |||||||
21850 | K.DAN | 0 | 0 | |||||||
21851 | K.DFO | 0 | 0 | |||||||
21852 | K.DKB | 0 | 0 | |||||||
21853 | K.DKL | 0 | 0 | |||||||
21854 | K.DNS | 0 | 0 | |||||||
21855 | K.DSV | 0 | 0 | |||||||
21856 | K.FLS | 0 | 0 | |||||||
21857 | K.GNL | 0 | 0 | |||||||
21858 | K.GNS | 0 | 0 | |||||||
21859 | K.ISS | 0 | 0 | |||||||
21860 | K.JHS | 0 | 0 | |||||||
21861 | K.KMP | 0 | 0 | |||||||
21862 | K.KRY | 0 | 0 | |||||||
21863 | K.LAU | 0 | 0 | |||||||
21864 | K.LEG | 0 | 0 | |||||||
21865 | K.MAP | 0 | 0 | |||||||
21866 | K.MTH | 0 | 0 | |||||||
21867 | K.NOV | 0 | 0 | |||||||
21868 | K.SAI | 0 | 0 | |||||||
21869 | K.SOB | 0 | 0 | |||||||
21870 | K.SPK | 0 | 0 | |||||||
21871 | K.SUF | 0 | 0 | |||||||
21872 | K.TED | 0 | 0 | |||||||
21873 | K.TLD | 0 | 0 | |||||||
21874 | K.UNI | 0 | 0 | |||||||
21875 | KAAG | 0 | 0 | |||||||
21876 | KAAGY | 0 | 0 | |||||||
21877 | KAAZ | 0 | 0 | |||||||
21878 | KAAZY | 0 | 0 | |||||||
21879 | KAB | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 300 | |
21880 | KABBX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
21881 | KABpA | 300 | 10 1/4 | 0 | ||||||
21882 | KACS | 0 | 0 | |||||||
21883 | KACSP | 0 | 0 | |||||||
21884 | KADAX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.55 | 0 | |
21885 | KADBX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
21886 | KAFBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
21887 | KAFCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
21888 | KAFLX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.04 | 0 | |
21889 | KAGBX | 0 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | |
21890 | KAGCX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | |
21891 | KAGOX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 25.46 | 0 | |
21892 | KAGSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.98 | 0 | |
21893 | KAI/WS | 0 | 3/8 | 11/16 | 0 | |||||
21894 | KAIAX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.38 | 0 | |
21895 | KAICX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
21896 | KAII | 2000 | 3 11/16 | 3 27/32 | 3 7/8 | 3 11/16 | 3 11/16 | 3 29/32 | 36000 | |
21897 | KAIIW | 1000 | 23/64 | 3/8 | 1/2 | 0 | ||||
21898 | KAK | 0 | 2175.61 | 2177.79 | 2179.19 | 2172.83 | 0 | |||
21899 | KAKL | 0 | 0 | |||||||
21900 | KAMN | 0 | 0 | |||||||
21901 | KAMNA | 300 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 1/2 | 10 3/4 | 49500 | |
21902 | KAMNG | 5 | 82 | 82 | 87 | 0 | ||||
21903 | KAMNZ | 10000 | 49 | 48 1/4 | 51 1/4 | 0 | ||||
21904 | KAOBX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
21905 | KAOCX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
21906 | KAP | 9000 | 35 3/4 | 0 | ||||||
21907 | KAPAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.74 | 0 | |
21908 | KAPBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
21909 | KAPCX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
21910 | KAPT | 0 | 0 | |||||||
21911 | KARDX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
21912 | KARE | 400 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 17500 | |
21913 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
21914 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
21915 | KASAX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.31 | 0 | |
21916 | KASBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | |
21917 | KASCX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
21918 | KASH | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 22 | 1000 | |
21919 | KASI | 5000 | 0.5000 | 0.5000 | 0.8125 | 0 | ||||
21920 | KASN | 0 | 0 | |||||||
21921 | KAST | 0 | 0 | |||||||
21922 | KATBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
21923 | KATC | 1000 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 15500 | |
21924 | KATCX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
21925 | KATIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.23 | 0 | |
21926 | KATX | 0 | 0 | |||||||
21927 | KATY | 0 | 0 | |||||||
21928 | KATZ | 0 | 0 | |||||||
21929 | KAUFX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | |
21930 | KAWBX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.42 | 0 | |
21931 | KAWCX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
21932 | KAWFX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
21933 | KAYE | 5000 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
21934 | KBA | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 400 | |
21935 | KBAA | 0 | 0 | |||||||
21936 | KBAB | 0 | 0 | |||||||
21937 | KBAL | 0 | 0 | |||||||
21938 | KBALB | 200 | 36 | 35 1/4 | 36 3/4 | 35 1/4 | 36 | 36 1/2 | 32300 | |
21939 | KBAr | 1500 | 13/32 | 0 | ||||||
21940 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
21941 | KBB | 200 | 3 1/2 | 0 | ||||||
21942 | KBCAX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 18.27 | 0 | |
21943 | KBCBX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
21944 | KBCC | 500 | 0.0200 | 0 | ||||||
21945 | KBCCX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
21946 | KBER | 0 | 0 | |||||||
21947 | KBFOX | 0 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 | |
21948 | KBFP | 1000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3900 | 1000 | |
21949 | KBH | 400 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 800 | |
21950 | KBHC | 0 | 0 | |||||||
21951 | KBHD | 0 | 0 | |||||||
21952 | KBHG | 0 | 0 | |||||||
21953 | KBHL | 0 | 0 | |||||||
21954 | KBHN | 0 | 0 | |||||||
21955 | KBHO | 0 | 0 | |||||||
21956 | KBHS | 0 | 0 | |||||||
21957 | KBHV | 0 | 0 | |||||||
21958 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
21959 | KBIZ | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.0000 | 1.6250 | 2000 | |
21960 | KBK | 100 | 4 5/8 | 0 | ||||||
21961 | KBKO | 0 | 0 | |||||||
21962 | KBL | 0 | 0 | |||||||
21963 | KBN | 0 | 0 | |||||||
21964 | KBONX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
21965 | KBST | 0 | 0 | |||||||
21966 | KBSTY | 0 | 12.6250 | 0 | ||||||
21967 | KBTWX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
21968 | KCAAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 | |
21969 | KCABX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
21970 | KCACX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
21971 | KCAXX | 0 | 0 | |||||||
21972 | KCBXX | 0 | 0 | |||||||
21973 | KCC | 3100 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 3200 | |
21974 | KCCA | 0 | 0 | |||||||
21975 | KCCC | 0 | 0 | |||||||
21976 | KCCE | 0 | 0 | |||||||
21977 | KCCI | 0 | 0 | |||||||
21978 | KCCK | 0 | 0 | |||||||
21979 | KCCT | 0 | 0 | |||||||
21980 | KCCV | 0 | 0 | |||||||
21981 | KCCXX | 0 | 0 | |||||||
21982 | KCCp | 100 | 27 | 0 | ||||||
21983 | KCDH | 1000 | 3.0000 | 2.6250 | 3.0000 | 2.6250 | 2.8750 | 3.0000 | 54800 | |
21984 | KCDM | 0 | 0 | |||||||
21985 | KCDMY | 0 | 40.5000 | 0 | ||||||
21986 | KCL | 0 | 0 | |||||||
21987 | KCLC | 2100 | 19 13/16 | 19 3/4 | 19 13/16 | 19 3/4 | 19 3/4 | 20 | 9600 | |
21988 | KCLCW | 2000 | 7 1/2 | 7 1/2 | 7 9/16 | 7 1/2 | 7 1/2 | 7 5/8 | 214600 | |
21989 | KCLI | 200 | 54 1/2 | 55 | 55 | 54 1/2 | 54 1/2 | 57 | 800 | |
21990 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
21991 | KCNR | 0 | 0 | |||||||
21992 | KCP | 2000 | 20 | 17 | 17 1/2 | 0 | ||||
21993 | KCPD | 0 | 0 | |||||||
21994 | KCPI | 0 | 0 | |||||||
21995 | KCPL | 0 | 0 | |||||||
21996 | KCPLL | 100 | 59.2500 | 0 | ||||||
21997 | KCPX | 0 | 0 | |||||||
21998 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
21999 | KCS | 500 | 42 1/4 | 42 3/8 | 42 7/8 | 0 | ||||
22000 | KCSC | 0 | 0 | |||||||
22001 | KCSI | 0 | 0 | |||||||
22002 | KCSS | 0 | 0 | |||||||
22003 | KCST | 0 | 0 | |||||||
22004 | KCSX | 0 | 0 | |||||||
22005 | KCTAX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 0 | |
22006 | KCTBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
22007 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
22008 | KCTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.35 | 2.30 | 185 | |
22009 | KDCAX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 18.54 | 0 | |
22010 | KDCBX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
22011 | KDCCX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | |
22012 | KDHAX | 0 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 27.29 | 0 | |
22013 | KDHBX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | |
22014 | KDHCX | 0 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | |
22015 | KDIAX | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6.24 | 0 | |
22016 | KDIBX | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0 | |
22017 | KDICX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 | |
22018 | KDMC | 400 | 1.1875 | 1.1250 | 2.1250 | 0 | ||||
22019 | KDN | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/8 | 41 5/8 | 300 | |
22020 | KDNC | 0 | 0 | |||||||
22021 | KDNI | 0 | 0 | |||||||
22022 | KDNN | 0 | 0 | |||||||
22023 | KDNT | 0 | 0 | |||||||
22024 | KDNV | 0 | 0 | |||||||
22025 | KDSAX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
22026 | KDSBX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
22027 | KDSCX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
22028 | KDUS | 500 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 24200 | |
22029 | KE | 500 | 15 3/4 | 15 1/4 | 15 5/8 | 0 | ||||
22030 | KE.W | 0 | 0 | |||||||
22031 | KE/WS | 500 | 8 3/8 | 0 | ||||||
22032 | KEA | 0 | 46 3/8 | 46 7/8 | 0 | |||||
22033 | KEAB | 0 | 0 | |||||||
22034 | KEAD | 0 | 0 | |||||||
22035 | KEAG | 0 | 0 | |||||||
22036 | KEAM | 0 | 0 | |||||||
22037 | KEAN | 0 | 0 | |||||||
22038 | KEAY | 0 | 0 | |||||||
22039 | KEAZ | 0 | 0 | |||||||
22040 | KEBI | 0 | 0 | |||||||
22041 | KEEN | 0 | 0 | |||||||
22042 | KEF | 1300 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
22043 | KEG | 1000 | 10 7/8 | 11 | 11 | 10 7/8 | 2700 | |||
22044 | KEGG | 0 | 0 | |||||||
22045 | KEGGP | 0 | 0 | |||||||
22046 | KEGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.07 | 5.16 | 6807 | |
22047 | KEI | 100 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
22048 | KEIA | 0 | 0 | |||||||
22049 | KEIB | 0 | 0 | |||||||
22050 | KEIN | 0 | 0 | |||||||
22051 | KEINB | 0 | 0 | |||||||
22052 | KEIR | 0 | 0 | |||||||
22053 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22054 | KELL | 2500 | 7 7/8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 40500 | |
22055 | KELLW | 2000 | 3 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 52100 | |
22056 | KELY | 0 | 0 | |||||||
22057 | KELYA | 100 | 27 1/2 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 27 7/8 | 68600 | |
22058 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
22059 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22060 | KEMD | 0 | 0 | |||||||
22061 | KEMH | 0 | 0 | |||||||
22062 | KEML | 0 | 0 | |||||||
22063 | KEMN | 0 | 0 | |||||||
22064 | KEMP | 0 | 0 | |||||||
22065 | KEMS | 0 | 0 | |||||||
22066 | KEMT | 0 | 0 | |||||||
22067 | KENC | 0 | 0 | |||||||
22068 | KENCA | 300 | 0.1250 | 0 | ||||||
22069 | KENI | 0 | 0 | |||||||
22070 | KENS | 0 | 0 | |||||||
22071 | KENT | 1000 | 7 1/8 | 8 | 8 | 7 1/8 | 7 1/8 | 8 | 5100 | |
22072 | KEP | 100 | 20 1/8 | 19 1/4 | 19 5/8 | 0 | ||||
22073 | KEPA | 0 | 0 | |||||||
22074 | KEPH | 0 | 0 | |||||||
22075 | KEPJ | 0 | 0 | |||||||
22076 | KEPL | 0 | 0 | |||||||
22077 | KEPU | 0 | 0 | |||||||
22078 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22079 | KEQU | 100 | 4 3/4 | 4 7/8 | 5 1/8 | 0 | ||||
22080 | KER | 0 | 0 | |||||||
22081 | KERA | 5000 | 15 51/64 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 22600 | |
22082 | KERAF | 0 | 0 | |||||||
22083 | KES | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 100 | |||
22084 | KESI | 600 | 6 1/8 | 6 3/4 | 6 3/4 | 6 1/8 | 6 1/8 | 6 1/2 | 13400 | |
22085 | KESR | 0 | 0 | |||||||
22086 | KESS | 0 | 0 | |||||||
22087 | KEST | 100 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 7/8 | 200 | |
22088 | KESTX | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | |
22089 | KESX | 0 | 0 | |||||||
22090 | KEU | 0 | 0 | |||||||
22091 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22092 | KEVX | 0 | 0 | |||||||
22093 | KEWL | 100 | 39.0000 | 38.0000 | 39.0000 | 0 | ||||
22094 | KEX | 300 | 17 5/8 | 18 | 18 3/4 | 0 | ||||
22095 | KEXH | 0 | 0 | |||||||
22096 | KEY | 500 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 44 7/8 | 45 1/4 | 600 | |
22097 | KEYB | 0 | 0 | |||||||
22098 | KEYC | 0 | 0 | |||||||
22099 | KEYD | 0 | 0 | |||||||
22100 | KEYE | 0 | 0 | |||||||
22101 | KEYI | 0 | 0 | |||||||
22102 | KEYK | 0 | 0 | |||||||
22103 | KEYL | 0 | 0 | |||||||
22104 | KEYN | 0 | 0 | |||||||
22105 | KEYO | 0 | 0 | |||||||
22106 | KEYR | 0 | 0 | |||||||
22107 | KEYS | 200 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 10400 | |
22108 | KEYT | 0 | 0 | |||||||
22109 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22110 | KF | 2000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 17 5/8 | 2000 | |
22111 | KFAAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.96 | 0 | |
22112 | KFABX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
22113 | KFACX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
22114 | KFBI | 1200 | 14 1/4 | 14 1/4 | 14 5/16 | 14 1/4 | 14 1/8 | 14 1/2 | 12400 | |
22115 | KFLAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
22116 | KFLD | 0 | 0 | |||||||
22117 | KFLDF | 0 | 0 | |||||||
22118 | KFN | 0 | 0 | |||||||
22119 | KFS | 0 | 0 | |||||||
22120 | KFSS | 0 | 0 | |||||||
22121 | KFSSF | 0 | 1.4200 | 1.2500 | 1.7500 | 0 | ||||
22122 | KFV | 500 | 36 3/4 | 36 1/4 | 36 5/8 | 0 | ||||
22123 | KFV+ | 0 | 0 | |||||||
22124 | KFVp | 1500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 50200 | |||
22125 | KFX | 800 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 1300 | |||
22126 | KFXI | 0 | 0 | |||||||
22127 | KG | 0 | 0 | |||||||
22128 | KGBAX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.70 | 0 | |
22129 | KGBBX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
22130 | KGBCX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
22131 | KGC | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 300 | |
22132 | KGCG | 0 | 0 | |||||||
22133 | KGCS | 0 | 0 | |||||||
22134 | KGCT | 0 | 0 | |||||||
22135 | KGCV | 0 | 0 | |||||||
22136 | KGF | 0 | 0 | |||||||
22137 | KGHA | 0 | 0 | |||||||
22138 | KGIAX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 9.27 | 0 | |
22139 | KGIBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
22140 | KGL | 0 | 0 | |||||||
22141 | KGL.A | 0 | 0 | |||||||
22142 | KGL.B | 0 | 0 | |||||||
22143 | KGM | 100 | 3 5/8 | 0 | ||||||
22144 | KGMN | 0 | 0 | |||||||
22145 | KGMS | 0 | 0 | |||||||
22146 | KGMpD | 1000 | 12 3/8 | 0 | ||||||
22147 | KGRAX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 17.86 | 0 | |
22148 | KGRBX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
22149 | KGRCX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
22150 | KGT | 1800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 2300 | |
22151 | KHCO | 1 | 477.7216 | 0 | ||||||
22152 | KHG | 0 | 22 1/2 | 23 3/8 | 0 | |||||
22153 | KHGA | 0 | 0 | |||||||
22154 | KHI | 300 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
22155 | KHLE | 0 | 0 | |||||||
22156 | KHLR | 700 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
22157 | KHOAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.17 | 0 | |
22158 | KHOBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
22159 | KHRAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.89 | 0 | |
22160 | KHRBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
22161 | KHYAX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.60 | 0 | |
22162 | KHYBX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
22163 | KHYCX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
22164 | KHZAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56 | 0 | |
22165 | KHZBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
22166 | KIARX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
22167 | KICAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.76 | 0 | |
22168 | KICBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
22169 | KICCX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
22170 | KICK | 100 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 15100 | |
22171 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22172 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22173 | KID | 300 | 5/16 | 5/16 | 5/16 | 5/16 | 3/16 | 1/2 | 300 | |
22174 | KIDD | 500 | 15 1/2 | 16 | 16 | 15 3/8 | 15 | 15 3/4 | 14000 | |
22175 | KIDE | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 1000 | |
22176 | KIDI | 0 | 0 | |||||||
22177 | KIDM | 3000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.2500 | 1.8750 | 3000 | |
22178 | KIDO | 500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 17600 | |
22179 | KIDOW | 7000 | 1 1/16 | 15/16 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 209800 | |
22180 | KIDQ | 1000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 3700 | |
22181 | KIDR | 5000 | 0.3125 | 0.1250 | 0.5000 | 0 | ||||
22182 | KIDS | 1000 | 15 1/8 | 16 1/2 | 16 1/2 | 15 | 15 1/8 | 15 3/4 | 87000 | |
22183 | KIDWE | 0 | 0 | |||||||
22184 | KIDZ | 1000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2100 | 2300 | |
22185 | KIDZE | 0 | 0 | |||||||
22186 | KIDZW | 14000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 14000 | |
22187 | KIF | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 300 | |
22188 | KII | 100 | 18 1/2 | 18 | 18 1/2 | 0 | ||||
22189 | KIIG | 0 | 0 | |||||||
22190 | KIII | 500 | 3.0000 | 3.0000 | 3.5000 | 0 | ||||
22191 | KIIL | 0 | 0 | |||||||
22192 | KIIX | 0 | 0 | |||||||
22193 | KIK | 0 | 0 | |||||||
22194 | KIKT | 0 | 0 | |||||||
22195 | KILN | 300 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 1300 | |
22196 | KIM | 300 | 29 3/4 | 29 3/8 | 29 7/8 | 0 | ||||
22197 | KIME | 0 | 0 | |||||||
22198 | KIMI | 0 | 0 | |||||||
22199 | KIML | 0 | 0 | |||||||
22200 | KIMN | 0 | 0 | |||||||
22201 | KIMW | 0 | 0 | |||||||
22202 | KIMpA | 1000 | 24 1/8 | 23 3/4 | 24 1/4 | 0 | ||||
22203 | KIMpB | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 200 | |||
22204 | KIMpC | 10600 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 10800 | |||
22205 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22206 | KIN | 1000 | 2 7/8 | 0 | ||||||
22207 | KINBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
22208 | KING | 0 | 0 | |||||||
22209 | KINI | 0 | 0 | |||||||
22210 | KINK | 0 | 0 | |||||||
22211 | KINN | 4800 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 42500 | |
22212 | KINR | 0 | 0 | |||||||
22213 | KINV | 400 | 13.2500 | 13.0000 | 13.5000 | 0 | ||||
22214 | KIR | 0 | 0 | |||||||
22215 | KIRR | 0 | 0 | |||||||
22216 | KISC | 0 | 0 | |||||||
22217 | KIT | 200 | 12 1/8 | 0 | ||||||
22218 | KITAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.86 | 0 | |
22219 | KITBX | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | |
22220 | KITCX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
22221 | KITF | 0 | 0.2500 | 0.6250 | 0 | |||||
22222 | KITS | 5000 | 10 7/8 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 64200 | |
22223 | KIXXF | 0 | 0 | |||||||
22224 | KKGR | 700 | 92.0000 | 0 | ||||||
22225 | KKMO | 0 | 0 | |||||||
22226 | KKONX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
22227 | KKRO | 200 | 7 1/8 | 7 5/16 | 7 5/16 | 6 15/16 | 6 15/16 | 7 1/8 | 31200 | |
22228 | KKTWX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
22229 | KLAC | 2800 | 23 3/8 | 23 5/8 | 23 7/8 | 23 1/4 | 23 3/8 | 23 1/2 | 996500 | |
22230 | KLAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.23 | 4.36 | 3316 | |
22231 | KLBXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.49 | 0 | ||
22232 | KLCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51 | 0 | ||
22233 | KLE | 0 | 0 | |||||||
22234 | KLET | 0 | 0 | |||||||
22235 | KLFD | 0 | 0 | |||||||
22236 | KLFDF | 0 | 0 | |||||||
22237 | KLIB | 0 | 0 | |||||||
22238 | KLIC | 400 | 10 1/2 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 10 3/4 | 104000 | |
22239 | KLKA | 0 | 0 | |||||||
22240 | KLKB | 0 | 0 | |||||||
22241 | KLLM | 200 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 11 1/4 | 400 | |
22242 | KLM | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/8 | 24 5/8 | 500 | |
22243 | KLMA | 0 | 0 | |||||||
22244 | KLMB | 0 | 0 | |||||||
22245 | KLMIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
22246 | KLML | 0 | 0 | |||||||
22247 | KLMN | 0 | 0 | |||||||
22248 | KLMO | 0 | 0 | |||||||
22249 | KLMR | 0 | 0 | |||||||
22250 | KLMS | 0 | 0 | |||||||
22251 | KLMT | 0 | 0 | |||||||
22252 | KLMU | 0 | 0 | |||||||
22253 | KLN | 0 | 0 | |||||||
22254 | KLNDF | 0 | 0.5000 | 0 | ||||||
22255 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | ||||
22256 | KLOC | 6000 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 427900 | |
22257 | KLOCW | 10000 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 1/8 | 47000 | |
22258 | KLOCZ | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 4000 | |
22259 | KLOF | 0 | 0 | |||||||
22260 | KLOFY | 25000 | 8 1/2 | 8 7/16 | 8 5/8 | 8 7/16 | 8 1/2 | 8 5/8 | 371200 | |
22261 | KLOS | 0 | 0 | |||||||
22262 | KLRT | 3000 | 17 1/4 | 17 1/4 | 18 1/2 | 0 | ||||
22263 | KLRTP | 0 | 0 | |||||||
22264 | KLSE | 10000 | 0.8750 | 0.9375 | 1.2500 | 0 | ||||
22265 | KLT | 100 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 5/8 | 27 | 9300 | |
22266 | KLTC | 0 | 0 | |||||||
22267 | KLTD | 0 | 0 | |||||||
22268 | KLTE | 0 | 0 | |||||||
22269 | KLTG | 0 | 0 | |||||||
22270 | KLTH | 0 | 0 | |||||||
22271 | KLTI | 0 | 0 | |||||||
22272 | KLTL | 0 | 0 | |||||||
22273 | KLTM | 0 | 0 | |||||||
22274 | KLTN | 0 | 0 | |||||||
22275 | KLTR | 0 | 0 | |||||||
22276 | KLTS | 0 | 0 | |||||||
22277 | KLTT | 0 | 0 | |||||||
22278 | KLTX | 0 | 0 | |||||||
22279 | KLTpA | 300 | 69 | 69 | 69 | 67 | 850 | |||
22280 | KLTpD | 500 | 82 | 0 | ||||||
22281 | KLTpE | 100 | 80 1/8 | 0 | ||||||
22282 | KLU | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 1/4 | 200 | |
22283 | KLUC | 0 | 0 | |||||||
22284 | KLUD | 0 | 0 | |||||||
22285 | KLUE | 0 | 0 | |||||||
22286 | KLUG | 0 | 0 | |||||||
22287 | KLUH | 0 | 0 | |||||||
22288 | KLUK | 0 | 0 | |||||||
22289 | KLUL | 0 | 0 | |||||||
22290 | KLUN | 0 | 0 | |||||||
22291 | KLUR | 0 | 0 | |||||||
22292 | KLUT | 0 | 0 | |||||||
22293 | KLUW | 0 | 0 | |||||||
22294 | KLUX | 0 | 0 | |||||||
22295 | KLUpD | 100 | 11 1/4 | 0 | ||||||
22296 | KLYS | 5000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
22297 | KM | 500 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/8 | 10 | 10 3/8 | 11400 | |
22298 | KMAAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
22299 | KMABX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
22300 | KMAC | 1500 | 2 3/8 | 2 3/16 | 2 1/2 | 0 | ||||
22301 | KMACW | 1000 | 1/2 | 3/8 | 19/32 | 0 | ||||
22302 | KMACX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
22303 | KMAG | 500 | 27 3/8 | 27 3/4 | 27 7/8 | 27 3/8 | 27 3/8 | 27 5/8 | 496200 | |
22304 | KMAT | 0 | 0 | |||||||
22305 | KMATY | 0 | 0 | |||||||
22306 | KMB | 500 | 89 3/4 | 88 | 89 7/8 | 87 5/8 | 89 | 89 1/2 | 3700 | |
22307 | KMBA | 0 | 0 | |||||||
22308 | KMBAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
22309 | KMBB | 0 | 0 | |||||||
22310 | KMBBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
22311 | KMBC | 0 | 0 | |||||||
22312 | KMBE | 0 | 0 | |||||||
22313 | KMBG | 0 | 0 | |||||||
22314 | KMBI | 0 | 0 | |||||||
22315 | KMBL | 0 | 0 | |||||||
22316 | KMBM | 0 | 0 | |||||||
22317 | KMBN | 0 | 0 | |||||||
22318 | KMBO | 0 | 0 | |||||||
22319 | KMBR | 0 | 0 | |||||||
22320 | KMBS | 0 | 0 | |||||||
22321 | KMBT | 0 | 0 | |||||||
22322 | KMBX | 0 | 0 | |||||||
22323 | KMBZ | 0 | 0 | |||||||
22324 | KMC | 0 | 0 | |||||||
22325 | KMCO | 0 | 0 | |||||||
22326 | KMDC | 0 | 0 | |||||||
22327 | KMED | 0 | 0 | |||||||
22328 | KMET | 700 | 18 | 19 | 19 1/2 | 17 7/8 | 18 | 18 1/4 | 567800 | |
22329 | KMFC | 2000 | 14.7500 | 0 | ||||||
22330 | KMG | 300 | 62 7/8 | 63 | 63 | 62 3/4 | 62 5/8 | 63 3/8 | 1600 | |
22331 | KMGC | 0 | 0 | |||||||
22332 | KMGCF | 0 | 1.5000 | 1.6250 | 0 | |||||
22333 | KMGF | 0 | 0 | |||||||
22334 | KMGG | 0 | 0 | |||||||
22335 | KMGI | 0 | 0 | |||||||
22336 | KMGK | 0 | 0 | |||||||
22337 | KMGM | 0 | 0 | |||||||
22338 | KMGMY | 0 | 0 | |||||||
22339 | KMGO | 0 | 0 | |||||||
22340 | KMGT | 0 | 0 | |||||||
22341 | KMGY | 0 | 0 | |||||||
22342 | KMIXX | 0 | 0 | |||||||
22343 | KML | 1200 | 9 | 0 | ||||||
22344 | KMM | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 400 | |
22345 | KMMI | 0 | 0 | |||||||
22346 | KMMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.06 | 5.14 | 42747 | |
22347 | KMN | 0 | 0 | |||||||
22348 | KMOAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
22349 | KMOBX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
22350 | KMOCX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
22351 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22352 | KMR | 0 | 0 | |||||||
22353 | KMSC | 200 | 14.0000 | 0 | ||||||
22354 | KMSI | 100 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 1100 | |
22355 | KMT | 100 | 35 3/8 | 36 1/8 | 36 3/4 | 0 | ||||
22356 | KMTC | 0 | 0 | |||||||
22357 | KMTR | 0 | 0 | |||||||
22358 | KMXR | 0 | 0 | |||||||
22359 | KMpT | 200 | 49 1/4 | 48 7/8 | 49 5/8 | 0 | ||||
22360 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22361 | KNA | 200 | 7 5/8 | 6 1/4 | 6 5/8 | 0 | ||||
22362 | KNAP | 500 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 12300 | |
22363 | KNAS | 0 | 0 | |||||||
22364 | KNBT | 0 | 0 | |||||||
22365 | KNBTY | 0 | 0 | |||||||
22366 | KNBW | 0 | 0 | |||||||
22367 | KNBWY | 300 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 105 1/2 | 107 1/2 | 3200 | |
22368 | KNC | 100 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
22369 | KNCI | 19300 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/4 | 12 1/4 | 12 5/8 | 217500 | |
22370 | KNDX | 0 | 0 | |||||||
22371 | KNE | 200 | 37 1/8 | 36 5/8 | 37 1/8 | 0 | ||||
22372 | KNEB | 0 | 0 | |||||||
22373 | KNEE | 0 | 0 | |||||||
22374 | KNEEX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
22375 | KNEG | 0 | 0 | |||||||
22376 | KNEGP | 100 | 63.0000 | 0 | ||||||
22377 | KNEMX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.16 | 0 | |
22378 | KNER | 0 | 0 | |||||||
22379 | KNET | 300 | 1 3/4 | 2 | 2 1/16 | 1 3/4 | 1 3/4 | 2 1/8 | 9800 | |
22380 | KNEV | 0 | 0 | |||||||
22381 | KNFIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
22382 | KNFVX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.17 | 0 | |
22383 | KNGE | 0 | 0 | |||||||
22384 | KNGEM | 0 | 0 | |||||||
22385 | KNGF | 0 | 0 | |||||||
22386 | KNGFY | 0 | 20.8750 | 0 | ||||||
22387 | KNGT | 100 | 21 3/8 | 21 3/4 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 900 | |
22388 | KNIC | 400 | 10 5/8 | 11 | 11 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 84500 | |
22389 | KNICW | 1000 | 9 | 9 1/8 | 11 5/8 | 0 | ||||
22390 | KNIDX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.81 | 0 | |
22391 | KNIEX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
22392 | KNII | 3000 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
22393 | KNIIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
22394 | KNINX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
22395 | KNIT | 600 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 600 | |
22396 | KNIVX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.39 | 0 | |
22397 | KNJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.59 | 2.59 | 440 | |
22398 | KNK | 100 | 22 | 0 | ||||||
22399 | KNKV | 1000 | 8.0625 | 8.1250 | 8.2500 | 8.0000 | 8.0000 | 8.3750 | 30700 | |
22400 | KNKW | 0 | 0 | |||||||
22401 | KNKWY | 0 | 0 | |||||||
22402 | KNLIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.20 | 0 | |
22403 | KNLMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
22404 | KNMBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 | |
22405 | KNMC | 0 | 0 | |||||||
22406 | KNMIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
22407 | KNMTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
22408 | KNMVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.48 | 0 | |
22409 | KNNP | 3200 | 7.0000 | 0 | ||||||
22410 | KNO | 0 | 0 | |||||||
22411 | KNPT | 0 | 0 | |||||||
22412 | KNRS | 0 | 0 | |||||||
22413 | KNRSY | 0 | 7.2500 | 0 | ||||||
22414 | KNSC | 12000 | 0.2500 | 0.0625 | 0.4375 | 0 | ||||
22415 | KNSY | 10000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 15 7/8 | 108300 | |
22416 | KNT | 500 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 1/8 | 3000 | |
22417 | KNTAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
22418 | KNTB | 0 | 0 | |||||||
22419 | KNTC | 0 | 0 | |||||||
22420 | KNTE | 0 | 0 | |||||||
22421 | KNTG | 0 | 0 | |||||||
22422 | KNTIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
22423 | KNTK | 5000 | 4 1/2 | 5 | 5 | 4 3/8 | 4 3/8 | 4 3/4 | 315500 | |
22424 | KNTL | 0 | 0 | |||||||
22425 | KNTW | 0 | 0 | |||||||
22426 | KNTXX | 0 | 0 | |||||||
22427 | KNTY | 0 | 0 | |||||||
22428 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22429 | KNV | 0 | 0 | |||||||
22430 | KNVC | 0 | 0 | |||||||
22431 | KNVCF | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 7/8 | 1 1/16 | 500 | |
22432 | KNVEX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
22433 | KNVIX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.93 | 0 | |
22434 | KNVX | 0 | 0 | |||||||
22435 | KNWP | 1000 | 10.5000 | 0 | ||||||
22436 | KNWSY | 0 | 0 | |||||||
22437 | KNYAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
22438 | KNYBX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
22439 | KNYCX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
22440 | KNYN | 0 | 0 | |||||||
22441 | KO | 1200 | 50 | 49 3/4 | 50 1/8 | 49 5/8 | 49 7/8 | 50 1/4 | 44600 | |
22442 | KOC | 0 | 0 | |||||||
22443 | KOCC | 1000 | 6.5000 | 7.0000 | 7.0000 | 6.3750 | 6.2500 | 7.0000 | 1600 | |
22444 | KOF | 200 | 25 | 23 1/2 | 24 1/4 | 0 | ||||
22445 | KOGC | 3000 | 3 1/16 | 3 | 3 1/8 | 2 31/32 | 3 | 3 1/16 | 142400 | |
22446 | KOGCF | 0 | 0 | |||||||
22447 | KOGCP | 30000 | 25 | 24 1/2 | 25 | 24 1/2 | 24 1/2 | 25 | 205900 | |
22448 | KOGL | 0 | 0 | |||||||
22449 | KOGR | 0 | 0 | |||||||
22450 | KOHAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.45 | 0 | |
22451 | KOL | 200 | 12 3/4 | 11 7/8 | 12 3/8 | 0 | ||||
22452 | KOLC | 0 | 0 | |||||||
22453 | KOLE | 0 | 0 | |||||||
22454 | KOLL | 0 | 0 | |||||||
22455 | KOLX | 0 | 0 | |||||||
22456 | KOLY | 0 | 0 | |||||||
22457 | KOOL | 1000 | 4 1/16 | 4 1/16 | 4 1/16 | 3 31/32 | 3 31/32 | 4 1/16 | 18400 | |
22458 | KOP | 0 | 0 | |||||||
22459 | KOPA | 0 | 0 | |||||||
22460 | KOPC | 0 | 0 | |||||||
22461 | KOPL | 0 | 0 | |||||||
22462 | KOPM | 0 | 0 | |||||||
22463 | KOPN | 200 | 9 1/4 | 9 1/4 | 9 17/64 | 9 | 8 3/4 | 9 1/4 | 12400 | |
22464 | KOPP | 0 | 0 | |||||||
22465 | KOPS | 0 | 0 | |||||||
22466 | KOPX | 0 | 0 | |||||||
22467 | KOR | 100 | 17 7/8 | 18 | 18 | 17 7/8 | 2500 | |||
22468 | KORA | 0 | 0 | |||||||
22469 | KORN | 0 | 0 | |||||||
22470 | KORP | 300 | 7 | 7 1/4 | 7 1/4 | 7 | 6 1/4 | 7 1/4 | 10100 | |
22471 | KOSS | 500 | 6 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 1600 | |
22472 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22473 | KP | 1000 | 11 1/4 | 11 3/8 | 11 3/8 | 11 | 10100 | |||
22474 | KPA | 1700 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/8 | 15400 | |
22475 | KPAAX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
22476 | KPC | 800 | 25 3/4 | 0 | ||||||
22477 | KPCM | 3000 | 0.1200 | 0 | ||||||
22478 | KPCXX | 0 | 0 | |||||||
22479 | KPEAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
22480 | KPEBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22481 | KPEL | 0 | 0 | |||||||
22482 | KPELY | 0 | 14.6250 | 0 | ||||||
22483 | KPG | 0 | 0 | |||||||
22484 | KPGBX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
22485 | KPGCX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | |
22486 | KPGEX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.58 | 0 | |
22487 | KPGLX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
22488 | KPGXX | 0 | 0 | |||||||
22489 | KPI | 300 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | ||||
22490 | KPIH | 0 | 0 | |||||||
22491 | KPIR | 0 | 0 | |||||||
22492 | KPMRX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
22493 | KPN | 400 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 5/8 | 35 1/2 | 500 | |
22494 | KPNB | 0 | 0 | |||||||
22495 | KPNT | 0 | 0 | |||||||
22496 | KPNXX | 0 | 0 | |||||||
22497 | KPP | 1000 | 28 1/2 | 28 3/8 | 28 5/8 | 28 3/8 | 5400 | |||
22498 | KPPXX | 0 | 0 | |||||||
22499 | KPPZ | 0 | 0 | |||||||
22500 | KPRO | 0 | 0 | |||||||
22501 | KPRSF | 0 | 2.5300 | 0 | ||||||
22502 | KPRXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.73 | 4.41 | 1006 | |
22503 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22504 | KPSQ | 500 | 8 3/4 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 22200 | |
22505 | KPT | 0 | 0 | |||||||
22506 | KPTXX | 0 | 0 | |||||||
22507 | KPU | 2000 | 26 5/8 | 26 7/8 | 27 | 26 5/8 | 21700 | |||
22508 | KR | 100 | 44 5/8 | 45 1/2 | 46 | 0 | ||||
22509 | KRAN | 1000 | 11/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 72300 | |
22510 | KRANW | 5000 | 5/32 | 3/16 | 3/16 | 5/32 | 1/8 | 3/16 | 9000 | |
22511 | KRB | 500 | 37 | 38 | 38 1/8 | 37 | 36 3/8 | 37 3/8 | 4200 | |
22512 | KRBB | 0 | 0 | |||||||
22513 | KRBC | 0 | 0 | |||||||
22514 | KRBE | 0 | 0 | |||||||
22515 | KRBI | 0 | 0 | |||||||
22516 | KRBN | 0 | 0 | |||||||
22517 | KRBO | 0 | 0 | |||||||
22518 | KRBR | 0 | 0 | |||||||
22519 | KRBT | 0 | 0 | |||||||
22520 | KRBpA | 800 | 25 | 24 3/4 | 25 | 24 3/4 | 19400 | |||
22521 | KRBpB | 25000 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 125000 | |||
22522 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22523 | KRE | 100 | 36 3/4 | 38 3/4 | 39 1/2 | 0 | ||||
22524 | KREC | 0 | 0 | |||||||
22525 | KRED | 0 | 0 | |||||||
22526 | KREG | 1000 | 1/4 | 5/32 | 1/4 | 5/32 | 3/16 | 1/4 | 140700 | |
22527 | KREGP | 22500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 47500 | |
22528 | KREN | 400 | 1/2 | 1/2 | 17/32 | 0 | ||||
22529 | KRES | 0 | 0 | |||||||
22530 | KREpL | 1000 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 5000 | |||
22531 | KRFAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.67 | 0 | |
22532 | KRFBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.29 | 0 | |
22533 | KRFCX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.09 | 0 | |
22534 | KRFDX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.80 | 0 | |
22535 | KRFEX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.26 | 0 | |
22536 | KRFFX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.86 | 0 | |
22537 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22538 | KRGO | 0 | 0 | |||||||
22539 | KRGR | 0 | 0 | |||||||
22540 | KRGW | 0 | 0 | |||||||
22541 | KRHC | 5100 | 33/64 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 29900 | |
22542 | KRI | 200 | 36 1/2 | 37 | 37 1/8 | 36 1/2 | 36 3/8 | 36 7/8 | 1500 | |
22543 | KRIA | 0 | 0 | |||||||
22544 | KRIB | 0 | 0 | |||||||
22545 | KRIC | 0 | 0 | |||||||
22546 | KRID | 0 | 0 | |||||||
22547 | KRIE | 0 | 0 | |||||||
22548 | KRIF | 0 | 0 | |||||||
22549 | KRIG | 0 | 0 | |||||||
22550 | KRIH | 0 | 0 | |||||||
22551 | KRII | 0 | 0 | |||||||
22552 | KRIK | 0 | 0 | |||||||
22553 | KRIL | 0 | 0 | |||||||
22554 | KRIM | 0 | 0 | |||||||
22555 | KRIN | 0 | 0 | |||||||
22556 | KRIO | 0 | 0 | |||||||
22557 | KRIP | 0 | 0 | |||||||
22558 | KRIR | 0 | 0 | |||||||
22559 | KRIS | 0 | 0 | |||||||
22560 | KRIT | 0 | 0 | |||||||
22561 | KRIU | 0 | 0 | |||||||
22562 | KRIV | 4 | 2800.00 | 2940.00 | 2940.00 | 2800.00 | 2750.00 | 2940.00 | 8 | |
22563 | KRIW | 0 | 0 | |||||||
22564 | KRIX | 0 | 0 | |||||||
22565 | KRIY | 0 | 0 | |||||||
22566 | KRIZ | 0 | 0 | |||||||
22567 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22568 | KRLZ | 0 | 0 | |||||||
22569 | KRN/WS | 0 | 1/8 | 1/4 | 0 | |||||
22570 | KRNN | 0 | 0 | |||||||
22571 | KRON | 100 | 29 1/2 | 31 1/2 | 31 1/2 | 29 1/2 | 29 1/2 | 31 1/2 | 3100 | |
22572 | KRONV | 0 | 0 | |||||||
22573 | KRRS | 0 | 0 | |||||||
22574 | KRRSF | 0 | 0 | |||||||
22575 | KRSC | 100 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 9 | 5600 | |
22576 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22577 | KRSL | 500 | 4 5/8 | 3 3/4 | 4 3/4 | 0 | ||||
22578 | KRST | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
22579 | KRT | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 500 | |
22580 | KRTN | 0 | 0 | |||||||
22581 | KRTY | 0 | 0 | |||||||
22582 | KRTZ | 0 | 0 | |||||||
22583 | KRUG | 1200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 1200 | |
22584 | KRUGW | 1200 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 1400 | |
22585 | KRUZ | 1500 | 25/32 | 3/4 | 25/32 | 23/32 | 23/32 | 25/32 | 69800 | |
22586 | KRYS | 0 | 0 | |||||||
22587 | KRYSQ | 100 | 5 7/8 | 5 9/16 | 5 7/8 | 5 9/16 | 5 3/8 | 5 7/8 | 3100 | |
22588 | KSAC | 0 | 0 | |||||||
22589 | KSACM | 100 | 65.0000 | 0 | ||||||
22590 | KSACO | 0 | 0 | |||||||
22591 | KSAV | 1000 | 19 5/8 | 18 3/4 | 20 1/4 | 0 | ||||
22592 | KSBK | 200 | 21 1/4 | 21 1/2 | 25 | 0 | ||||
22593 | KSCAX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.31 | 0 | |
22594 | KSCBX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0 | |
22595 | KSCCX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 | |
22596 | KSCI | 1000 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 7.7500 | 1600 | |
22597 | KSCVX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.34 | 0 | |
22598 | KSDAX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.28 | 0 | |
22599 | KSDBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
22600 | KSDCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
22601 | KSF | 100 | 16 7/8 | 17 | 17 | 16 7/8 | 16 5/8 | 17 1/4 | 3600 | |
22602 | KSFC | 0 | 0 | |||||||
22603 | KSFE | 0 | 0 | |||||||
22604 | KSFH | 0 | 0 | |||||||
22605 | KSFI | 0 | 0 | |||||||
22606 | KSFO | 0 | 0 | |||||||
22607 | KSFOX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
22608 | KSFR | 0 | 0 | |||||||
22609 | KSFS | 0 | 0 | |||||||
22610 | KSFT | 0 | 0 | |||||||
22611 | KSGAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.88 | 0 | |
22612 | KSGBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
22613 | KSGCX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
22614 | KSGI | 1000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 11.0000 | 6200 | |
22615 | KSGMY | 0 | 2.5000 | 0 | ||||||
22616 | KSIAX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.18 | 0 | |
22617 | KSIBX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
22618 | KSICX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 | |
22619 | KSIMX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.53 | 0 | |
22620 | KSKS | 0 | 0 | |||||||
22621 | KSKSF | 0 | 0 | |||||||
22622 | KSKSY | 0 | 0 | |||||||
22623 | KSM | 600 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/8 | 600 | |
22624 | KSMUX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.66 | 0 | |
22625 | KSOL | 1400 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1400 | |||
22626 | KSONX | 0 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0 | |
22627 | KSPMX | 0 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | |
22628 | KSRC | 400 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
22629 | KSRI | 0 | 0 | |||||||
22630 | KSRIO | 0 | 0 | |||||||
22631 | KSRIP | 0 | 0 | |||||||
22632 | KSS | 100 | 39 | 39 | 39 | 39 | 38 5/8 | 40 | 100 | |
22633 | KSSB | 0 | 0 | |||||||
22634 | KSSF | 0 | 0 | |||||||
22635 | KSSH | 0 | 0 | |||||||
22636 | KSSI | 0 | 0 | |||||||
22637 | KSSN | 0 | 0 | |||||||
22638 | KSSO | 0 | 0 | |||||||
22639 | KSSP | 0 | 0 | |||||||
22640 | KSSS | 0 | 0 | |||||||
22641 | KSSV | 0 | 0 | |||||||
22642 | KSSW | 0 | 0 | |||||||
22643 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22644 | KST | 100 | 17 | 16 7/8 | 17 1/4 | 0 | ||||
22645 | KSTFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
22646 | KSTGX | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | |
22647 | KSTHX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
22648 | KSTN | 200 | 24 33/64 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 8000 | |
22649 | KSU | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/4 | 47 5/8 | 100 | |
22650 | KSUB | 0 | 0 | |||||||
22651 | KSUC | 0 | 0 | |||||||
22652 | KSUO | 0 | 0 | |||||||
22653 | KSUS | 0 | 0 | |||||||
22654 | KSUT | 0 | 0 | |||||||
22655 | KSUX | 0 | 0 | |||||||
22656 | KSUp | 100 | 17 1/4 | 16 1/4 | 17 3/4 | 0 | ||||
22657 | KSWS | 200 | 10 1/8 | 10 1/4 | 10 3/4 | 10 1/8 | 10 1/8 | 10 1/2 | 16600 | |
22658 | KSWW | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.7812 | 2400 | |
22659 | KT | 200 | 11 3/8 | 10 1/2 | 11 | 0 | ||||
22660 | KTAX | 1000 | 1 5/8 | 1 3/8 | 1 31/32 | 1 1/4 | 1 1/4 | 1 5/8 | 56200 | |
22661 | KTAXW | 4000 | 3/4 | 3/4 | 1 1/8 | 3/4 | 3/4 | 1 1/8 | 8600 | |
22662 | KTCAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 14.11 | 0 | |
22663 | KTCBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
22664 | KTCC | 100 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 6700 | |
22665 | KTCCX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
22666 | KTCO | 10000 | 20 3/8 | 20 | 21 1/2 | 0 | ||||
22667 | KTEC | 300 | 22 7/8 | 23 1/8 | 23 1/8 | 22 3/4 | 22 7/8 | 23 1/8 | 5700 | |
22668 | KTEL | 1600 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | ||||
22669 | KTF | 500 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 1/8 | 12 1/2 | 5500 | |
22670 | KTIE | 100 | 10 | 10 | 10 1/4 | 9 5/8 | 10 | 10 1/4 | 36400 | |
22671 | KTII | 1000 | 10 1/4 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 2000 | |
22672 | KTM | 0 | 0 | |||||||
22673 | KTN | 0 | 0 | |||||||
22674 | KTN.A | 0 | 0 | |||||||
22675 | KTO | 500 | 24 1/2 | 24 | 24 1/2 | 0 | ||||
22676 | KTRAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.93 | 0 | |
22677 | KTRBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
22678 | KTRCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
22679 | KTRN | 0 | 0.0312 | 0.3750 | 0 | |||||
22680 | KTTY | 200 | 13 5/8 | 13 1/2 | 14 | 13 3/8 | 13 3/8 | 13 3/4 | 57100 | |
22681 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22682 | KTWO | 500 | 7 11/32 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/8 | 11400 | |
22683 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22684 | KTWOW | 3800 | 25/32 | 3/4 | 25/32 | 3/4 | 3/4 | 15/16 | 62500 | |
22685 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22686 | KTX/WS | 1100 | 7/8 | 3/8 | 1 1/8 | 0 | ||||
22687 | KTXAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.92 | 0 | |
22688 | KTXEX | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | |
22689 | KTXP | 0 | 0 | |||||||
22690 | KTZ | 500 | 8 7/8 | 0 | ||||||
22691 | KTZE | 0 | 0 | |||||||
22692 | KTZR | 0 | 0 | |||||||
22693 | KTZS | 0 | 0 | |||||||
22694 | KU | 400 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 3/8 | 8400 | |
22695 | KUB | 800 | 120 | 0 | ||||||
22696 | KUBT | 0 | 0 | |||||||
22697 | KUH | 500 | 16 1/8 | 16 3/8 | 16 3/8 | 16 | 2700 | |||
22698 | KUHK | 0 | 0 | |||||||
22699 | KUHL | 0 | 0 | |||||||
22700 | KUHP | 0 | 0 | |||||||
22701 | KUHR | 0 | 0 | |||||||
22702 | KUMAX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.27 | 0 | |
22703 | KUMBX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22704 | KUMCX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22705 | KURM | 0 | 0 | |||||||
22706 | KURMQ | 0 | 0 | |||||||
22707 | KURZ | 2000 | 3 15/16 | 4 3/16 | 4 1/2 | 3 15/16 | 3 15/16 | 4 1/16 | 63900 | |
22708 | KUSAX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.07 | 0 | |
22709 | KUSBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
22710 | KUSCX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
22711 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22712 | KUST | 0 | 0.0050 | 0.0800 | 0 | |||||
22713 | KUTL | 0 | 0 | |||||||
22714 | KUTLP | 100 | 63.6250 | 63.6250 | 67.5000 | 0 | ||||
22715 | KV | 0 | 0 | |||||||
22716 | KV.A | 0 | 0 | |||||||
22717 | KV/A | 200 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | ||||
22718 | KV/B | 100 | 11 5/8 | 12 1/4 | 12 3/4 | 0 | ||||
22719 | KVA | 0 | 0 | |||||||
22720 | KVB | 0 | 0 | |||||||
22721 | KVCO | 0 | 0 | |||||||
22722 | KVGAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.62 | 0 | |
22723 | KVGBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
22724 | KVGI | 500 | 4.2500 | 3.7500 | 6.0000 | 0 | ||||
22725 | KVHI | 800 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 3/8 | 1700 | |
22726 | KVLM | 0 | 0 | |||||||
22727 | KVN | 500 | 3 3/4 | 0 | ||||||
22728 | KVNK | 0 | 0 | |||||||
22729 | KVNS | 0 | 0 | |||||||
22730 | KVNW | 0 | 0 | |||||||
22731 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22732 | KVRA | 0 | 0 | |||||||
22733 | KVRB | 0 | 0 | |||||||
22734 | KVU | 1000 | 1 1/4 | 0 | ||||||
22735 | KWD | 700 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | ||||
22736 | KWDC | 0 | 0 | |||||||
22737 | KWDI | 0 | 0 | |||||||
22738 | KWDK | 0 | 0 | |||||||
22739 | KWDN | 0 | 0 | |||||||
22740 | KWEQX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
22741 | KWFT | 0 | 0 | |||||||
22742 | KWGD | 0 | 0 | |||||||
22743 | KWGDF | 1300 | 5 11/16 | 5 1/4 | 5 3/4 | 0 | ||||
22744 | KWIC | 5000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 9 | 13300 | |
22745 | KWIVX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.39 | 0 | |
22746 | KWMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.27 | 5.40 | 5217 | |
22747 | KWN | 200 | 3 3/8 | 0 | ||||||
22748 | KWND | 5000 | 0.2500 | 0.2700 | 0.3500 | 1990700 | ||||
22749 | KWNDZ | 500 | 1.3125 | 0.5000 | 0.6250 | 663100 | ||||
22750 | KWP | 100 | 37 3/8 | 36 7/8 | 37 5/8 | 0 | ||||
22751 | KWPC | 0 | 0 | |||||||
22752 | KWPG | 0 | 0 | |||||||
22753 | KWPK | 0 | 0 | |||||||
22754 | KWPL | 0 | 0 | |||||||
22755 | KWPT | 0 | 0 | |||||||
22756 | KWPV | 0 | 0 | |||||||
22757 | KWPW | 0 | 0 | |||||||
22758 | KWPX | 0 | 0 | |||||||
22759 | KWR | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 9200 | |||
22760 | KXMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.30 | 3.31 | 7526 | |
22761 | KYCR | 0 | 0 | |||||||
22762 | KYCRP | 0 | 0 | |||||||
22763 | KYF | 0 | 13 1/4 | 14 | 0 | |||||
22764 | KYMA | 0 | 0 | |||||||
22765 | KYMD | 0 | 0 | |||||||
22766 | KYMI | 8000 | 0.0200 | 0 | ||||||
22767 | KYO | 3800 | 144 1/8 | 0 | ||||||
22768 | KYOA | 0 | 0 | |||||||
22769 | KYOC | 0 | 0 | |||||||
22770 | KYOF | 0 | 0 | |||||||
22771 | KYOH | 0 | 0 | |||||||
22772 | KYOL | 0 | 0 | |||||||
22773 | KYON | 0 | 0 | |||||||
22774 | KYOO | 0 | 0 | |||||||
22775 | KYOS | 0 | 0 | |||||||
22776 | KYOT | 0 | 0 | |||||||
22777 | KYOW | 0 | 0 | |||||||
22778 | KYSC | 2000 | 0.6250 | 0.5625 | 3.0000 | 0 | ||||
22779 | KYSMX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | |
22780 | KYT | 500 | 13 | 13 | 13 | 13 | 500 | |||
22781 | KYTFX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0 | |
22782 | KYZ/U | 0 | 0 | |||||||
22783 | KYZ/WS | 0 | 1/4 | 5/8 | 0 | |||||
22784 | KYZN | 300 | 2 1/2 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 1/2 | 17200 | |
22785 | KYZNU | 0 | 0 | |||||||
22786 | KYZNW | 1800 | 9/16 | 9/16 | 9/16 | 9/16 | 5/16 | 9/16 | 1800 | |
22787 | KZ | 100 | 29 3/4 | 0 | ||||||
22788 | KZ | 0 | 0 | |||||||
22789 | L | 9000 | 32 7/8 | 0 | ||||||
22790 | L.CLT | 0 | 0 | |||||||
22791 | L.EXR | 0 | 0 | |||||||
22792 | L.KBK | 0 | 0 | |||||||
22793 | L.LAV | 0 | 0 | |||||||
22794 | L.MNC | 0 | 0 | |||||||
22795 | L.QLM | 0 | 0 | |||||||
22796 | LA | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/4 | 100 | |
22797 | LAAQ | 2000 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.5000 | 0.8750 | 11500 | |
22798 | LABA | 0 | 0 | |||||||
22799 | LABAO | 0 | 0 | |||||||
22800 | LABAP | 0 | 0 | |||||||
22801 | LABL | 200 | 5 1/2 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 1800 | |
22802 | LABN | 500 | 18 | 18 | 18 | 18 | 17 1/4 | 18 1/2 | 3500 | |
22803 | LABO | 0 | 0 | |||||||
22804 | LABOR | 0 | 0 | |||||||
22805 | LABS | 100 | 17 1/2 | 18 | 18 1/8 | 17 1/2 | 17 1/2 | 18 | 20900 | |
22806 | LABZ | 3000 | 2 5/8 | 2 11/16 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 9600 | |
22807 | LABZW | 1800 | 5/8 | 5/8 | 7/8 | 0 | ||||
22808 | LAC | 0 | 0 | |||||||
22809 | LACE | 100 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 3000 | |
22810 | LACG | 0 | 0 | |||||||
22811 | LACGO | 0 | 0 | |||||||
22812 | LACGP | 200 | 19.5000 | 0 | ||||||
22813 | LACI | 900 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 9600 | |
22814 | LACIW | 20000 | 1/2 | 3/8 | 9/16 | 0 | ||||
22815 | LACOZ | 650 | 280.5000 | 281.0000 | 294.0000 | 0 | ||||
22816 | LACTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
22817 | LACXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.56 | 4.68 | 1608 | |
22818 | LADB | 0 | 0 | |||||||
22819 | LADF | 700 | 14 1/4 | 15 1/4 | 15 1/2 | 14 1/4 | 14 1/4 | 14 5/8 | 38100 | |
22820 | LADG | 0 | 0 | |||||||
22821 | LADGY | 0 | 3.2000 | 0 | ||||||
22822 | LAEI | 400 | 8.2500 | 0 | ||||||
22823 | LAF | 200 | 18 5/8 | 18 3/4 | 18 3/4 | 18 5/8 | 18 1/4 | 19 1/8 | 1200 | |
22824 | LAFE | 0 | 0 | |||||||
22825 | LAFFX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.77 | 0 | |
22826 | LAFH | 0 | 0 | |||||||
22827 | LAFI | 900 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 2900 | |
22828 | LAFIU | 100 | 3/4 | 7/8 | 1 3/4 | 0 | ||||
22829 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
22830 | LAFL | 0 | 0 | |||||||
22831 | LAFLX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.01 | 0 | |
22832 | LAFU | 0 | 0 | |||||||
22833 | LAFY | 0 | 0 | |||||||
22834 | LAGA | 0 | 0 | |||||||
22835 | LAGD | 0 | 0 | |||||||
22836 | LAGEX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.47 | 0 | |
22837 | LAGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.87 | 0 | |
22838 | LAGRG | 10 | 56 | 52 1/2 | 56 | 52 1/2 | 53 | 57 1/4 | 15 | |
22839 | LAGTX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | |
22840 | LAGU | 0 | 0 | |||||||
22841 | LAGVX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.70 | 0 | |
22842 | LAGWX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.78 | 0 | |
22843 | LAHA | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 500 | |||
22844 | LAHIX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 5.18 | 0 | |
22845 | LAJD | 20000 | 0.4000 | 0.3750 | 0.6250 | 0 | ||||
22846 | LAKE | 1200 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 2400 | |
22847 | LAKT | 0 | 0 | |||||||
22848 | LAM | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 3/4 | 16 3/8 | 100 | |
22849 | LAMAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.57 | 0 | |
22850 | LAMBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
22851 | LAMCX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
22852 | LAMIX | 0 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.17 | 0 | |
22853 | LAMN | 1000 | 1 25/32 | 1 5/8 | 1 25/32 | 1 5/8 | 1 1/2 | 1 13/16 | 5200 | |
22854 | LAMOX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.33 | 0 | |
22855 | LAMR | 600 | 33 | 35 1/4 | 36 | 33 | 33 | 33 1/2 | 240700 | |
22856 | LAMT | 1000 | 4 1/2 | 4 | 4 1/2 | 0 | ||||
22857 | LAMTU | 1000 | 8 3/8 | 8 | 8 13/32 | 7 3/4 | 8 | 8 1/2 | 69700 | |
22858 | LAMTW | 1000 | 2 | 1 7/8 | 2 5/8 | 0 | ||||
22859 | LAMTZ | 0 | 1 1/4 | 2 | 0 | |||||
22860 | LAN | 100 | 15 1/4 | 0 | ||||||
22861 | LANC | 10000 | 38 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 156300 | |
22862 | LAND | 100 | 9 1/2 | 10 3/4 | 10 3/4 | 9 1/2 | 9 1/2 | 10 1/4 | 5100 | |
22863 | LANJX | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.44 | 0 | |
22864 | LANN | 500 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
22865 | LANP | 0 | 0 | |||||||
22866 | LANPF | 1000 | 4 9/16 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 9/16 | 92400 | |
22867 | LANSX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
22868 | LANT | 0 | 0 | |||||||
22869 | LANV | 400 | 9 | 9 | 9 | 8 1/4 | 8 5/8 | 9 1/4 | 180300 | |
22870 | LANX | 0 | 0 | |||||||
22871 | LANYX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.33 | 0 | |
22872 | LANZ | 400 | 1/4 | 7/32 | 5/16 | 0 | ||||
22873 | LAOR | 0 | 0 | |||||||
22874 | LAORF | 500 | 2 13/32 | 2 13/32 | 2 1/2 | 2 13/32 | 2 13/32 | 2 17/32 | 11500 | |
22875 | LAPAX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.23 | 0 | |
22876 | LAPI | 0 | 0 | |||||||
22877 | LAPIW | 0 | 0 | |||||||
22878 | LAPL | 0 | 0 | |||||||
22879 | LAPW | 0 | 0 | |||||||
22880 | LAPWE | 0 | 0 | |||||||
22881 | LAQ | 100 | 14 1/4 | 13 7/8 | 14 3/8 | 0 | ||||
22882 | LARA | 0 | 0 | |||||||
22883 | LARAY | 0 | 16.2500 | 0 | ||||||
22884 | LARD | 0 | 0 | |||||||
22885 | LARK | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 200 | |
22886 | LARL | 100 | 16 | 16 | 16 | 16 | 15 | 16 | 100 | |
22887 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
22888 | LAS.A | 0 | 0 | |||||||
22889 | LASA | 0 | 0 | |||||||
22890 | LASD | 0 | 0 | |||||||
22891 | LASE | 1000 | 5 15/16 | 6 1/4 | 6 1/4 | 5 15/16 | 5 15/16 | 6 | 84300 | |
22892 | LASI | 0 | 0 | |||||||
22893 | LASL | 0 | 0 | |||||||
22894 | LASN | 0 | 0 | |||||||
22895 | LASP | 0 | 0 | |||||||
22896 | LASR | 0 | 0 | |||||||
22897 | LASRF | 200 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/8 | 75000 | |
22898 | LASX | 100 | 1 7/32 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 81500 | |
22899 | LAT/WS | 500 | 1/2 | 0 | ||||||
22900 | LATAM | 0 | 0 | |||||||
22901 | LATIX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
22902 | LATS | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1000 | |
22903 | LATX | 1000 | 11/32 | 23/64 | 3/8 | 11/32 | 11/32 | 13/32 | 15600 | |
22904 | LATXU | 1000 | 5/16 | 5/16 | 1/2 | 0 | ||||
22905 | LATXW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
22906 | LAUSX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0 | |
22907 | LAV | 0 | 0 | |||||||
22908 | LAVL | 1000 | 0.6900 | 0.5000 | 0.7500 | 0 | ||||
22909 | LAVLX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.31 | 0 | |
22910 | LAW | 1000 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
22911 | LAWAX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
22912 | LAWP | 0 | 0 | |||||||
22913 | LAWS | 1500 | 21 7/8 | 22 1/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 28200 | |
22914 | LAY | 0 | 0 | |||||||
22915 | LAYB | 400 | 23.5000 | 0 | ||||||
22916 | LAYN | 500 | 13 | 13 1/4 | 13 1/4 | 13 | 12 1/4 | 13 1/4 | 1000 | |
22917 | LAZR | 0 | 0 | |||||||
22918 | LAZRE | 0 | 0 | |||||||
22919 | LAZRQ | 0 | 0 | |||||||
22920 | LAZRW | 0 | 0 | |||||||
22921 | LB | 700 | 6 3/4 | 7 | 7 | 6 3/4 | 6 5/8 | 7 1/8 | 1600 | |
22922 | LBAI | 100 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 100 | |||
22923 | LBAXX | 0 | 0.01 | 5.30 | 5.39 | 37 | ||||
22924 | LBC | 100 | 13 3/4 | 15 5/8 | 16 1/8 | 0 | ||||
22925 | LBCI | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/4 | 400 | |
22926 | LBCO | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.5000 | 7.5000 | 200 | |
22927 | LBCU | 0 | 0 | |||||||
22928 | LBDXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.57 | 4.69 | 6284 | |
22929 | LBED | 300 | 35.0000 | 32.5000 | 36.0000 | 0 | ||||
22930 | LBEL | 0 | 0 | |||||||
22931 | LBELA | 0 | 0 | |||||||
22932 | LBF | 1300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 1300 | |||
22933 | LBFG | 2000 | 3.7500 | 0 | ||||||
22934 | LBFI | 26500 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
22935 | LBG | 0 | 16.27 | 16.59 | 16.59 | 16.23 | 0 | |||
22936 | LBGF | 3400 | 4.3750 | 4.4375 | 4.6250 | 4.3120 | 4.3750 | 4.5000 | 290800 | |
22937 | LBGXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.16 | 5.33 | 493 | |
22938 | LBHYX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.77 | 0 | |
22939 | LBI | 100 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
22940 | LBIA | 0 | 0 | |||||||
22941 | LBIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 3.44 | 3.48 | 1127 | |
22942 | LBL | 0 | 0 | |||||||
22943 | LBMS | 0 | 0 | |||||||
22944 | LBMSY | 2000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 17100 | |
22945 | LBMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.53 | 4.63 | 4141 | |
22946 | LBNA | 100 | 39 1/4 | 38 3/4 | 39 1/4 | 38 3/4 | 38 3/4 | 39 1/4 | 5900 | |
22947 | LBNBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
22948 | LBND | 0 | 0 | |||||||
22949 | LBNDX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.78 | 0 | |
22950 | LBNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.90 | 2.90 | 1917 | |
22951 | LBOC | 25000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
22952 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
22953 | LBOR | 1000 | 28.2500 | 0 | ||||||
22954 | LBPFX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
22955 | LBPI | 5000 | 3.6250 | 3.2500 | 3.6250 | 0 | ||||
22956 | LBPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.24 | 5.37 | 26688 | |
22957 | LBTI | 500 | 0.0400 | 0.0400 | 0.1600 | 0 | ||||
22958 | LBTM | 1300 | 14.1875 | 13.7500 | 14.7500 | 0 | ||||
22959 | LBTXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.03 | 5.17 | 1105 | |
22960 | LBTY | 0 | 0 | |||||||
22961 | LBTYA | 100 | 26 1/2 | 27 | 27 1/8 | 26 3/8 | 26 1/2 | 26 5/8 | 282500 | |
22962 | LBTYB | 1000 | 27 | 27 | 27 | 27 | 26 5/8 | 28 1/2 | 1000 | |
22963 | LBUA | 0 | 0 | |||||||
22964 | LBUAA | 800 | 1.2500 | 0.8750 | 1.5000 | 0 | ||||
22965 | LBUBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
22966 | LBUCX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
22967 | LBUR | 0 | 0.0050 | 0.0300 | 0 | |||||
22968 | LBUTX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.33 | 0 | |
22969 | LBUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.51 | 3.55 | 2254 | |
22970 | LBVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26 | 5.37 | 5134 | |
22971 | LBWGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.12 | 0 | |
22972 | LBX | 0 | 0 | |||||||
22973 | LBY | 100 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 | 24 5/8 | 300 | |
22974 | LBYGF | 0 | 1.5000 | 0 | ||||||
22975 | LBYS | 0 | 0 | |||||||
22976 | LBYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.90 | 2.90 | 597 | |
22977 | LC | 100 | 35 3/8 | 34 5/8 | 35 3/8 | 0 | ||||
22978 | LCA | 100 | 22 1/4 | 22 | 22 1/4 | 22 | 21 7/8 | 23 1/4 | 600 | |
22979 | LCAE | 0 | 0 | |||||||
22980 | LCAR | 200 | 0.2812 | 0.3125 | 0.3750 | 0 | ||||
22981 | LCAV | 500 | 4 | 4 | 4 | 4 | 3 1/4 | 4 | 1500 | |
22982 | LCAXX | 0 | 0.70 | 2.82 | 2.86 | 1529 | ||||
22983 | LCBM | 2000 | 18 | 18 9/16 | 18 5/8 | 17 7/8 | 17 7/8 | 18 1/8 | 222900 | |
22984 | LCBN | 5000 | 20.0000 | 0 | ||||||
22985 | LCCI | 2000 | 16 5/8 | 17 1/2 | 18 | 16 1/2 | 16 1/2 | 17 | 367300 | |
22986 | LCE | 500 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 34 1/4 | 39 1/2 | 500 | |
22987 | LCE.W | 0 | 0 | |||||||
22988 | LCE/WS | 100 | 16 1/2 | 17 1/4 | 18 1/2 | 0 | ||||
22989 | LCED | 0 | 0 | |||||||
22990 | LCEI | 0 | 0 | |||||||
22991 | LCEO | 0 | 0 | |||||||
22992 | LCET | 0 | 0 | |||||||
22993 | LCEW | 0 | 0 | |||||||
22994 | LCEX | 500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
22995 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
22996 | LCFAF | 0 | 0 | |||||||
22997 | LCFIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
22998 | LCGFX | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 20.05 | 0 | |
22999 | LCHC | 0 | 0 | |||||||
23000 | LCI | 1000 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/8 | 32 7/8 | 1000 | |
23001 | LCIA | 0 | 0 | |||||||
23002 | LCIB | 0 | 0 | |||||||
23003 | LCIC | 0 | 0 | |||||||
23004 | LCIE | 0 | 0 | |||||||
23005 | LCII | 0 | 0 | |||||||
23006 | LCIIC | 0 | 0 | |||||||
23007 | LCIM | 0 | 0 | |||||||
23008 | LCIO | 0 | 0 | |||||||
23009 | LCIP | 0 | 0 | |||||||
23010 | LCIT | 0 | 0 | |||||||
23011 | LCIV | 0 | 0 | |||||||
23012 | LCIXX | 0 | 0 | |||||||
23013 | LCIp | 3600 | 82 49/64 | 0 | ||||||
23014 | LCLD | 900 | 4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 6200 | |
23015 | LCOMQ | 1500 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
23016 | LCOS | 1000 | 11 | 11 7/8 | 12 | 11 | 10 7/8 | 11 | 126100 | |
23017 | LCPH | 0 | 0 | |||||||
23018 | LCRY | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/2 | 29 1/4 | 20600 | |
23019 | LCSI | 100 | 14 | 14 3/4 | 14 3/4 | 13 1/2 | 13 1/2 | 14 | 16200 | |
23020 | LCSV | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
23021 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.11 | 5.27 | 4499 | |
23022 | LCUT | 200 | 9 | 9 | 9 1/4 | 9 | 9 | 9 5/8 | 2700 | |
23023 | LD | 400 | 15 7/8 | 16 1/8 | 16 1/2 | 0 | ||||
23024 | LDAK | 0 | 0 | |||||||
23025 | LDAKA | 1000 | 1 5/8 | 1 21/32 | 1 23/32 | 1 19/32 | 1 19/32 | 1 21/32 | 180900 | |
23026 | LDAY | 0 | 0 | |||||||
23027 | LDDI | 400 | 6.2500 | 5.0000 | 6.2500 | 0 | ||||
23028 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
23029 | LDDVX | 0 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | |
23030 | LDF | 500 | 13 1/4 | 12 7/8 | 13 3/8 | 0 | ||||
23031 | LDFVX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.49 | 0 | |
23032 | LDG | 100 | 44 1/8 | 44 3/4 | 45 1/4 | 0 | ||||
23033 | LDGC | 0 | 0 | |||||||
23034 | LDGR | 0 | 0 | |||||||
23035 | LDGW | 0 | 0 | |||||||
23036 | LDII | 1000 | 9 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 | 48300 | |
23037 | LDIY | 0 | 0 | |||||||
23038 | LDL | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 7/8 | 21 3/8 | 100 | |
23039 | LDLA | 0 | 0 | |||||||
23040 | LDLAX | 0 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0 | |
23041 | LDM.A | 0 | 0 | |||||||
23042 | LDM.B | 0 | 0 | |||||||
23043 | LDMM | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1300 | 79000 | |
23044 | LDNA | 1000 | 2.4375 | 2.4375 | 2.6250 | 2.4375 | 2.4375 | 2.6250 | 23500 | |
23045 | LDNBX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
23046 | LDNRX | 0 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | |
23047 | LDPF | 6000 | 0.0500 | 0 | ||||||
23048 | LDR | 900 | 20 1/4 | 0 | ||||||
23049 | LDRL | 0 | 0 | |||||||
23050 | LDRO | 0 | 0 | |||||||
23051 | LDRY | 1000 | 21 1/4 | 22 | 22 1/4 | 21 1/4 | 21 | 21 3/4 | 78900 | |
23052 | LDSH | 1000 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1000 | |||
23053 | LDUTX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
23054 | LDVS | 0 | 0 | |||||||
23055 | LDW | 0 | 0 | |||||||
23056 | LDW.A | 0 | 0 | |||||||
23057 | LDW.B | 0 | 0 | |||||||
23058 | LDW/A | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/8 | 12 1/8 | 300 | |
23059 | LDW/B | 100 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 1300 | |
23060 | LDWA | 0 | 0 | |||||||
23061 | LDWB | 0 | 0 | |||||||
23062 | LDYBA | 700 | 45.2500 | 45.0000 | 47.0000 | 0 | ||||
23063 | LE | 200 | 22 1/2 | 22 1/8 | 22 3/4 | 0 | ||||
23064 | LEA | 200 | 38 1/4 | 37 3/8 | 37 7/8 | 0 | ||||
23065 | LEAA | 0 | 0 | |||||||
23066 | LEAAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
23067 | LEAD | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 9800 | |
23068 | LEAF | 4000 | 2 13/16 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 103900 | |
23069 | LEAG | 0 | 0 | |||||||
23070 | LEAK | 1200 | 7/32 | 5/32 | 1/4 | 5/32 | 7/32 | 1/4 | 84000 | |
23071 | LEAKW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
23072 | LEAN | 0 | 0 | |||||||
23073 | LEAO | 0 | 0 | |||||||
23074 | LEAP | 500 | 7 3/4 | 8 5/8 | 8 5/8 | 7 3/4 | 7 3/4 | 8 1/8 | 186500 | |
23075 | LEAQ | 0 | 0 | |||||||
23076 | LEAR | 0 | 0 | |||||||
23077 | LEAS | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 17000 | |
23078 | LEASW | 3100 | 1 3/16 | 1 1/8 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 15700 | |
23079 | LEAT | 0 | 0 | |||||||
23080 | LEAY | 0 | 0 | |||||||
23081 | LEB | 0 | 0 | |||||||
23082 | LEBC | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 100 | |
23083 | LEBCW | 100 | 6 3/4 | 6 3/4 | 8 3/4 | 0 | ||||
23084 | LEBDX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
23085 | LEBO | 50 | 305.0000 | 0 | ||||||
23086 | LECB | 0 | 0 | |||||||
23087 | LECBF | 0 | 0 | |||||||
23088 | LECE | 66000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/16 | 1 3/16 | 1 7/16 | 91900 | |
23089 | LECEH | 9000 | 3/4 | 1/2 | 7/8 | 1/2 | 1/2 | 7/8 | 103100 | |
23090 | LECEI | 7500 | 13/32 | 1/2 | 1/2 | 3/8 | 3/8 | 1/2 | 27500 | |
23091 | LECEL | 4000 | 3/8 | 1/4 | 3/8 | 1/4 | 1/4 | 1/2 | 76800 | |
23092 | LECEP | 1000 | 7 | 5 3/4 | 7 1/4 | 0 | ||||
23093 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23094 | LECH | 100 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 2900 | |
23095 | LECO | 1800 | 29 | 29 1/4 | 29 1/2 | 29 | 28 3/4 | 29 1/2 | 7500 | |
23096 | LECOA | 300 | 27 1/8 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 11800 | |
23097 | LECT | 100 | 6 | 7 3/4 | 7 3/4 | 6 | 6 | 6 3/4 | 16300 | |
23098 | LED | 0 | 0 | |||||||
23099 | LEE | 400 | 23 | 23 1/4 | 23 1/4 | 22 7/8 | 3000 | |||
23100 | LEEF | 0 | 0 | |||||||
23101 | LEEI | 0 | 0 | |||||||
23102 | LEENB | 1300 | 22.5000 | 0 | ||||||
23103 | LEEP | 1000 | 1.5625 | 1.5625 | 1.7500 | 1.5000 | 1.5000 | 1.5625 | 123200 | |
23104 | LEES | 0 | 0 | |||||||
23105 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23106 | LEG | 500 | 29 1/2 | 29 5/8 | 29 7/8 | 29 1/2 | 29 3/8 | 29 3/4 | 2200 | |
23107 | LEGC | 0 | 0 | |||||||
23108 | LEGI | 0 | 0 | |||||||
23109 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23110 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23111 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23112 | LEGN | 0 | 0 | |||||||
23113 | LEH | 200 | 24 1/2 | 24 7/8 | 25 | 24 1/2 | 24 5/8 | 25 | 3300 | |
23114 | LEHA | 0 | 0 | |||||||
23115 | LEHC | 0 | 0 | |||||||
23116 | LEHI | 0 | 0 | |||||||
23117 | LEHK | 0 | 0 | |||||||
23118 | LEHL | 0 | 0 | |||||||
23119 | LEHM | 0 | 0 | |||||||
23120 | LEHMP | 200000 | 24.2400 | 24.2500 | 24.2500 | 24.2400 | 360000 | |||
23121 | LEHN | 0 | 0 | |||||||
23122 | LEHT | 0 | 0 | |||||||
23123 | LEHX | 0 | 0 | |||||||
23124 | LEHY | 0 | 0 | |||||||
23125 | LEI | 4000 | 7/16 | 1/8 | 7/16 | 0 | ||||
23126 | LEIBX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
23127 | LEICX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
23128 | LEIFX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.96 | 0 | |
23129 | LEIG | 0 | 0 | |||||||
23130 | LEIT | 0 | 0 | |||||||
23131 | LEIX | 200 | 6 | 5 5/8 | 6 1/4 | 0 | ||||
23132 | LEMT | 0 | 0 | |||||||
23133 | LEN | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 3/4 | 100 | |
23134 | LENB | 0 | 0 | |||||||
23135 | LEND | 1000 | 3 11/16 | 4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 15800 | |
23136 | LENE | 0 | 0 | |||||||
23137 | LENG | 100 | 375.0000 | 0 | ||||||
23138 | LENK | 0 | 0 | |||||||
23139 | LENL | 0 | 0 | |||||||
23140 | LENM | 0 | 0 | |||||||
23141 | LENO | 0 | 0 | |||||||
23142 | LENP | 0 | 0 | |||||||
23143 | LENS | 1000 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 13/16 | 1 15/16 | 54400 | |
23144 | LENT | 0 | 0 | |||||||
23145 | LENY | 0 | 0 | |||||||
23146 | LENYX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.34 | 0 | |
23147 | LENZ | 0 | 0 | |||||||
23148 | LEO | 700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 1700 | |
23149 | LEOF | 0 | 0 | |||||||
23150 | LEONX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
23151 | LEPG | 0 | 0 | |||||||
23152 | LEPGY | 3000 | 0.0001 | 0 | ||||||
23153 | LEQ | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 600 | |||
23154 | LER | 0 | 0 | |||||||
23155 | LER.A | 0 | 0 | |||||||
23156 | LER.B | 0 | 0 | |||||||
23157 | LERN | 0 | 0 | |||||||
23158 | LES/WS | 0 | 7/8 | 1 1/2 | 0 | |||||
23159 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23160 | LESFQ | 1000 | 0.0800 | 0.0700 | 0.0900 | 0 | ||||
23161 | LESGY | 0 | 4.5000 | 0 | ||||||
23162 | LESL | 400 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 23700 | |
23163 | LESS | 0 | 0 | |||||||
23164 | LEST | 1500 | 0.0700 | 0.0700 | 0.1250 | 0 | ||||
23165 | LET/WS | 200 | 5 1/4 | 0 | ||||||
23166 | LEV | 200 | 44 7/8 | 44 | 44 1/2 | 0 | ||||
23167 | LEVA | 0 | 0 | |||||||
23168 | LEVC | 100 | 0.1250 | 0 | ||||||
23169 | LEVF | 0 | 0 | |||||||
23170 | LEVI | 0 | 0 | |||||||
23171 | LEVL | 400 | 31 3/4 | 33 3/4 | 34 1/4 | 31 1/2 | 31 3/4 | 32 | 116900 | |
23172 | LEVP | 0 | 0 | |||||||
23173 | LEVY | 0 | 0 | |||||||
23174 | LEX | 0 | 8.22 | 8.39 | 8.39 | 8.17 | 0 | |||
23175 | LEXCX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
23176 | LEXGX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
23177 | LEXIX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
23178 | LEXMX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
23179 | LEXNX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 | |
23180 | LEXP | 3000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.5000 | 3600 | |
23181 | LEXRX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | |
23182 | LFA | 1000 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 1000 | |||
23183 | LFB | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 300 | |
23184 | LFBB | 0 | 0 | |||||||
23185 | LFBI | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 1700 | |
23186 | LFBK | 0 | 0 | |||||||
23187 | LFBM | 0 | 0 | |||||||
23188 | LFBO | 0 | 0 | |||||||
23189 | LFBT | 0 | 0 | |||||||
23190 | LFC | 4000 | 3/8 | 0 | ||||||
23191 | LFCL | 0 | 0 | |||||||
23192 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23193 | LFCR | 8500 | 0.0300 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0450 | 20500 | |
23194 | LFCT | 2000 | 54 | 0 | ||||||
23195 | LFCXX | 0 | 0.83 | 4.83 | 4.95 | 14311 | ||||
23196 | LFED | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | ||||
23197 | LFEI | 10000 | 0.0200 | 0.0200 | 0.0450 | 0 | ||||
23198 | LFEIX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.22 | 0 | |
23199 | LFES | 0 | 0 | |||||||
23200 | LFI | 1000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 2 7/8 | 5400 | |
23201 | LFIF | 0 | 0 | |||||||
23202 | LFIL | 0 | 0 | |||||||
23203 | LFIN | 0 | 0 | |||||||
23204 | LFIO | 0 | 0 | |||||||
23205 | LFIR | 0 | 0 | |||||||
23206 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23207 | LFP | 0 | 0 | |||||||
23208 | LFSC | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
23209 | LFSM | 0 | 0 | |||||||
23210 | LFSMF | 0 | 0 | |||||||
23211 | LFST | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9375 | 5500 | |
23212 | LFTC | 0 | 0 | |||||||
23213 | LFTK | 0 | 0 | |||||||
23214 | LFTXX | 0 | 0.70 | 2.92 | 2.96 | 3651 | ||||
23215 | LFUS | 300 | 44 3/8 | 44 1/2 | 45 | 44 1/4 | 44 1/4 | 45 | 85500 | |
23216 | LFUSW | 500 | 36 1/2 | 36 1/4 | 37 1/4 | 0 | ||||
23217 | LG | 400 | 24 3/8 | 23 5/8 | 24 1/4 | 0 | ||||
23218 | LGAM | 1500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/4 | 6 3/4 | 3500 | |
23219 | LGAS | 0 | 0 | |||||||
23220 | LGASP | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 | 1000 | |
23221 | LGASS | 12000 | 99.7500 | 0 | ||||||
23222 | LGAX | 0 | 0 | |||||||
23223 | LGCB | 100 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 200 | |||
23224 | LGCU | 0 | 0 | |||||||
23225 | LGCY | 1000 | 5 1/4 | 2691300 | ||||||
23226 | LGE | 100 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 23 | 23 1/2 | 500 | |
23227 | LGEC | 0 | 0 | |||||||
23228 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23229 | LGFTX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
23230 | LGGN | 0 | 0 | |||||||
23231 | LGGNY | 0 | 0 | |||||||
23232 | LGI | 0 | 0 | |||||||
23233 | LGIC | 1000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23234 | LGIFX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 17.13 | 0 | |
23235 | LGINX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
23236 | LGL | 100 | 66 1/4 | 0 | ||||||
23237 | LGLI | 0 | 0 | |||||||
23238 | LGMTA | 3000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
23239 | LGMXX | 0 | 0.53 | 2.94 | 2.99 | 2776 | ||||
23240 | LGN | 100 | 39 | 37 7/8 | 38 5/8 | 0 | ||||
23241 | LGND | 1000 | 13 1/2 | 13 5/8 | 14 | 13 1/2 | 13 1/2 | 13 7/8 | 78700 | |
23242 | LGNN | 0 | 0 | |||||||
23243 | LGNO | 0 | 0 | |||||||
23244 | LGNS | 1000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23245 | LGNSW | 4000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 8000 | |
23246 | LGNT | 0 | 0 | |||||||
23247 | LGNX | 0 | 0 | |||||||
23248 | LGNY | 0 | 0 | |||||||
23249 | LGOV | 10000 | 0.4000 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.4000 | 59300 | |
23250 | LGPAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.42 | 0 | |
23251 | LGR | 0 | 0 | |||||||
23252 | LGR.A | 0 | 0 | |||||||
23253 | LGS | 0 | 0 | |||||||
23254 | LGS.A | 0 | 0 | |||||||
23255 | LGSP | 400 | 4.2500 | 4.0000 | 4.2500 | 4.0000 | 1.2500 | 4.2500 | 800 | |
23256 | LGT | 0 | 0 | |||||||
23257 | LGT.A | 0 | 0 | |||||||
23258 | LGT.B | 0 | 0 | |||||||
23259 | LGTK | 9000 | 0.6250 | 0.6368 | 0.6368 | 0.6250 | 0.6250 | 0.7500 | 32500 | |
23260 | LGTO | 800 | 36 7/8 | 38 1/4 | 38 3/4 | 36 | 36 3/4 | 37 1/4 | 204400 | |
23261 | LGUM | 0 | 0 | |||||||
23262 | LGUSX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.54 | 0 | |
23263 | LGWX | 1000 | 5 15/16 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 133800 | |
23264 | LGYM | 0 | 0 | |||||||
23265 | LH | 700 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
23266 | LH/WS | 0 | 1/16 | 11/32 | 0 | |||||
23267 | LHAA | 0 | 0 | |||||||
23268 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23269 | LHI/WS | 1000 | 5 7/8 | 0 | ||||||
23270 | LHIBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
23271 | LHMS | 0 | 0 | |||||||
23272 | LHN | 0 | 0 | |||||||
23273 | LHP | 300 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 32 1/2 | 33 | 800 | |
23274 | LHRO | 0 | 0 | |||||||
23275 | LHS | 0 | 0 | |||||||
23276 | LHSP | 0 | 0 | |||||||
23277 | LHSPF | 500 | 20 1/2 | 22 | 22 | 20 1/4 | 20 1/4 | 20 7/8 | 370300 | |
23278 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23279 | LI | 100 | 19 5/8 | 19 3/8 | 19 5/8 | 19 3/8 | 19 1/2 | 19 7/8 | 300 | |
23280 | LIAL | 0 | 0 | |||||||
23281 | LIBH | 0 | 0 | |||||||
23282 | LIBHA | 400 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
23283 | LIBHB | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 14 | 500 | |
23284 | LIBK | 0 | 0 | |||||||
23285 | LIBT | 1000 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 4600 | |
23286 | LICA | 0 | 0 | |||||||
23287 | LICAF | 0 | 0 | |||||||
23288 | LICI | 0 | 0 | |||||||
23289 | LICP | 0 | 0 | |||||||
23290 | LIDA | 0 | 0 | |||||||
23291 | LIEQX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.56 | 0 | |
23292 | LIF | 0 | 0 | |||||||
23293 | LIF.I | 0 | 0 | |||||||
23294 | LIFB | 2500 | 17 1/16 | 16 15/16 | 17 1/8 | 16 3/4 | 16 7/8 | 17 1/8 | 48200 | |
23295 | LIFC | 1000 | 3 11/16 | 4 | 4 | 3 11/16 | 3 11/16 | 3 7/8 | 12500 | |
23296 | LIFE | 200 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/8 | 17 1/2 | 14800 | |
23297 | LIFF | 8000 | 3/16 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 20500 | |
23298 | LIFN | 0 | 0 | |||||||
23299 | LIG | 0 | 0 | |||||||
23300 | LIGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.04 | 5.12 | 1029 | |
23301 | LIHR | 0 | 0 | |||||||
23302 | LIHRY | 1000 | 36 1/2 | 36 1/8 | 36 1/2 | 36 1/8 | 36 1/4 | 36 1/2 | 6000 | |
23303 | LII | 1000 | 6 7/16 | 0 | ||||||
23304 | LIINX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.79 | 0 | |
23305 | LIL | 100 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/8 | 18 3/8 | 500 | |
23306 | LILC | 0 | 0 | |||||||
23307 | LILF | 0 | 0 | |||||||
23308 | LILH | 0 | 0 | |||||||
23309 | LILL | 0 | 0 | |||||||
23310 | LILT | 0 | 0 | |||||||
23311 | LILXX | 0 | 0.83 | 5.38 | 5.53 | 15276 | ||||
23312 | LILpA | 200 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 51900 | |||
23313 | LILpB | 80 | 55 3/4 | 0 | ||||||
23314 | LILpC | 8000 | 90 3/8 | 0 | ||||||
23315 | LILpE | 100 | 54 7/8 | 0 | ||||||
23316 | LILpI | 100 | 103 1/2 | 104 | 110 | 0 | ||||
23317 | LILpQ | 100 | 22 7/8 | 0 | ||||||
23318 | LINC | 0 | 0 | |||||||
23319 | LINCA | 200 | 5 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
23320 | LINCU | 1500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 13300 | |
23321 | LINCW | 400 | 1 7/16 | 1 3/8 | 1 13/16 | 0 | ||||
23322 | LINCZ | 200 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
23323 | LIND | 2000 | 10 | 10 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 14900 | |
23324 | LINK | 2000 | 5 3/16 | 5 7/16 | 5 7/16 | 5 | 4 15/16 | 5 3/16 | 33600 | |
23325 | LINLK | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
23326 | LINS | 400 | 16.7500 | 0 | ||||||
23327 | LINSA | 100 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 100 | |||
23328 | LINV | 0 | 0 | |||||||
23329 | LINZ | 500 | 43 | 44 | 44 | 42 3/4 | 42 3/4 | 44 | 3000 | |
23330 | LION | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 200 | |
23331 | LIPE | 100 | 6.0000 | 0 | ||||||
23332 | LIPO | 2700 | 18 5/8 | 20 1/4 | 20 5/8 | 18 3/8 | 18 5/8 | 18 3/4 | 2215400 | |
23333 | LIPOZ | 100 | 36 1/2 | 33 1/2 | 36 1/2 | 0 | ||||
23334 | LIQB | 18400 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 | 31 | 19900 | |
23335 | LIQW | 0 | 0 | |||||||
23336 | LIQWF | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 | 11 5/8 | 100 | |
23337 | LIRT | 0 | 0 | |||||||
23338 | LIRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.20 | 5.29 | 8395 | |
23339 | LISB | 1000 | 28 5/8 | 29 1/4 | 29 1/2 | 28 5/8 | 28 5/8 | 28 3/4 | 177200 | |
23340 | LISDH | 200 | 18.5000 | 0 | ||||||
23341 | LISDO | 400 | 22.5000 | 22.0000 | 22.5000 | 22.0000 | 800 | |||
23342 | LISL | 0 | 0 | |||||||
23343 | LISLI | 400 | 21.6250 | 0 | ||||||
23344 | LISLM | 300 | 17.0000 | 0 | ||||||
23345 | LISLN | 300 | 48.0000 | 0 | ||||||
23346 | LISLP | 300 | 51.1250 | 0 | ||||||
23347 | LISO | 1500 | 10.3750 | 10.1250 | 10.6250 | 0 | ||||
23348 | LISXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.79 | 4.89 | 419 | |
23349 | LIT | 400 | 47 3/8 | 47 1/8 | 47 3/8 | 47 1/8 | 46 7/8 | 47 3/8 | 1000 | |
23350 | LITA | 0 | 0 | |||||||
23351 | LITB | 0 | 0 | |||||||
23352 | LITC | 0 | 0 | |||||||
23353 | LITE | 0 | 0 | |||||||
23354 | LITG | 0 | 0 | |||||||
23355 | LITH | 100 | 1.6875 | 1.6300 | 1.7500 | 1.4375 | 1.4375 | 1.6875 | 9100 | |
23356 | LITHU | 0 | 0 | |||||||
23357 | LITI | 0 | 0 | |||||||
23358 | LITK | 0 | 0 | |||||||
23359 | LITL | 0 | 0 | |||||||
23360 | LITM | 0 | 0 | |||||||
23361 | LITN | 0 | 0 | |||||||
23362 | LITO | 0 | 0 | |||||||
23363 | LITP | 0 | 0 | |||||||
23364 | LITR | 0 | 0 | |||||||
23365 | LITS | 500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1300 | 500 | |
23366 | LITT | 0 | 0 | |||||||
23367 | LITX | 5000 | 0.1300 | 0.0625 | 0.5000 | 0 | ||||
23368 | LITY | 0 | 0 | |||||||
23369 | LITpB | 200 | 26 | 25 1/2 | 26 | 25 1/2 | 500 | |||
23370 | LIUFF | 3800 | 0.8500 | 0 | ||||||
23371 | LIUXX | 0 | 0.44 | 4.88 | 5.00 | 2391 | ||||
23372 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23373 | LIVEP | 3000 | 8 1/2 | 8 5/16 | 8 1/2 | 8 5/16 | 8 5/16 | 8 1/2 | 6800 | |
23374 | LIVP | 100 | 6.5000 | 5.0000 | 9.0000 | 0 | ||||
23375 | LIZ | 100 | 44 | 44 | 44 1/8 | 43 3/4 | 43 3/4 | 44 | 900 | |
23376 | LIZE | 0 | 0 | |||||||
23377 | LIZH | 0 | 0 | |||||||
23378 | LIZL | 0 | 0 | |||||||
23379 | LIZS | 0 | 0 | |||||||
23380 | LIZT | 0 | 0 | |||||||
23381 | LIZV | 0 | 0 | |||||||
23382 | LJPC | 1000 | 3 15/16 | 4 5/64 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/8 | 57800 | |
23383 | LJPCW | 10000 | 9/16 | 9/16 | 9/16 | 17/32 | 1/2 | 9/16 | 28000 | |
23384 | LJPN | 0 | 0 | |||||||
23385 | LK | 0 | 0 | |||||||
23386 | LKAI | 0 | 0 | |||||||
23387 | LKEQX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
23388 | LKFN | 500 | 27.6250 | 27.6250 | 27.6250 | 27.6250 | 1000 | |||
23389 | LKI | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 200 | |||
23390 | LKIN | 0 | 0 | |||||||
23391 | LKIP | 0 | 0 | |||||||
23392 | LKIS | 0 | 0 | |||||||
23393 | LKN | 200 | 2 3/4 | 3 | 3 1/2 | 0 | ||||
23394 | LKON | 100 | 2.2500 | 2.3750 | 2.4375 | 2.2500 | 2.2500 | 2.3750 | 90700 | |
23395 | LKSCX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
23396 | LKT | 0 | 0 | |||||||
23397 | LLB | 200 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 200 | |||
23398 | LLBC | 0 | 0 | |||||||
23399 | LLBT | 0 | 0 | |||||||
23400 | LLCFX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 16.19 | 0 | |
23401 | LLEC | 1000 | 0.0800 | 0.0200 | 0.0800 | 0.0200 | 4200 | |||
23402 | LLF | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 3/8 | 300 | |
23403 | LLL | 0 | 0 | |||||||
23404 | LLND | 0 | 0 | |||||||
23405 | LLOG | 300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1875 | 0.4375 | 300 | |
23406 | LLPFX | 0 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | |
23407 | LLREX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
23408 | LLSCX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
23409 | LLTC | 3600 | 34 1/4 | 36 | 36 1/4 | 34 | 34 1/4 | 34 1/2 | 512200 | |
23410 | LLX | 1400 | 59 | 57 5/8 | 58 1/8 | 0 | ||||
23411 | LLXC | 0 | 0 | |||||||
23412 | LLXE | 0 | 0 | |||||||
23413 | LLXM | 0 | 0 | |||||||
23414 | LLXX | 0 | 0 | |||||||
23415 | LLXY | 0 | 0 | |||||||
23416 | LLY | 100 | 69 1/8 | 69 1/2 | 71 | 69 | 68 7/8 | 69 1/2 | 19100 | |
23417 | LLYA | 0 | 0 | |||||||
23418 | LLYC | 0 | 0 | |||||||
23419 | LLYD | 0 | 0 | |||||||
23420 | LLYE | 0 | 0 | |||||||
23421 | LLYG | 0 | 0 | |||||||
23422 | LLYH | 0 | 0 | |||||||
23423 | LLYI | 0 | 0 | |||||||
23424 | LLYL | 0 | 0 | |||||||
23425 | LLYM | 0 | 0 | |||||||
23426 | LLYN | 0 | 0 | |||||||
23427 | LLYO | 0 | 0 | |||||||
23428 | LLYP | 0 | 0 | |||||||
23429 | LLYR | 0 | 0 | |||||||
23430 | LLYS | 0 | 0 | |||||||
23431 | LLYSB | 4000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
23432 | LLYT | 0 | 0 | |||||||
23433 | LLYV | 0 | 0 | |||||||
23434 | LLYX | 0 | 0 | |||||||
23435 | LLYZ | 0 | 0 | |||||||
23436 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23437 | LM | 100 | 31 7/8 | 33 5/8 | 34 | 0 | ||||
23438 | LMAC | 0 | 0 | |||||||
23439 | LMALX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
23440 | LMASX | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | |
23441 | LMAU | 0 | 0 | |||||||
23442 | LMCXX | 0 | 0.68 | 4.71 | 4.79 | 12087 | ||||
23443 | LMDX | 300 | 6.3750 | 6.0000 | 6.3750 | 6.0000 | 6.0000 | 6.3750 | 2300 | |
23444 | LMDXU | 0 | 0 | |||||||
23445 | LMDXZ | 0 | 0 | |||||||
23446 | LMED | 0 | 0 | |||||||
23447 | LMEMX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
23448 | LMFSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
23449 | LMG | 0 | 0 | |||||||
23450 | LMGEX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
23451 | LMGGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
23452 | LMGXX | 0 | 0.46 | 4.76 | 4.84 | 3343 | ||||
23453 | LMHFX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | |
23454 | LMHYX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
23455 | LMIGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
23456 | LMINX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.82 | 0 | |
23457 | LMKI | 3600 | 2.7812 | 2.7812 | 2.7812 | 2.7812 | 2.7500 | 3.0000 | 3600 | |
23458 | LMLAF | 100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 100 | |
23459 | LMMDX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.51 | 0 | |
23460 | LMMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.36 | 4.45 | 970 | |
23461 | LMN | 0 | 0 | |||||||
23462 | LMNT | 0 | 0 | |||||||
23463 | LMNTQ | 5000 | 0.2000 | 0.1700 | 0.2000 | 0 | ||||
23464 | LMOR | 1000 | 3.5625 | 3.3750 | 3.7500 | 0 | ||||
23465 | LMR | 0 | 0 | |||||||
23466 | LMRK | 100 | 30.7500 | 30.7500 | 30.8750 | 0 | ||||
23467 | LMRS | 0 | 0 | |||||||
23468 | LMRT | 0 | 0 | |||||||
23469 | LMS | 400 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/8 | 7 5/8 | 8600 | |
23470 | LMSBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
23471 | LMSC | 0 | 0 | |||||||
23472 | LMSCP | 0 | 0 | |||||||
23473 | LMSCX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
23474 | LMSFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.95 | 0 | |
23475 | LMSI | 0 | 0 | |||||||
23476 | LMSO | 0 | 0 | |||||||
23477 | LMT | 300 | 92 3/8 | 92 3/8 | 92 1/2 | 92 3/8 | 91 3/8 | 92 3/8 | 219300 | |
23478 | LMTA | 0 | 0 | |||||||
23479 | LMTB | 0 | 0 | |||||||
23480 | LMTC | 0 | 0 | |||||||
23481 | LMTD | 0 | 0 | |||||||
23482 | LMTE | 0 | 0 | |||||||
23483 | LMTF | 0 | 0 | |||||||
23484 | LMTG | 0 | 0 | |||||||
23485 | LMTH | 0 | 0 | |||||||
23486 | LMTI | 1000 | 1.0000 | 0.9375 | 1.1250 | 0 | ||||
23487 | LMTK | 0 | 0 | |||||||
23488 | LMTL | 0 | 0 | |||||||
23489 | LMTM | 0 | 0 | |||||||
23490 | LMTN | 0 | 0 | |||||||
23491 | LMTO | 0 | 0 | |||||||
23492 | LMTP | 0 | 0 | |||||||
23493 | LMTR | 0 | 0 | |||||||
23494 | LMTRX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | |
23495 | LMTS | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 39300 | |
23496 | LMTT | 0 | 0 | |||||||
23497 | LMTU | 0 | 0 | |||||||
23498 | LMTV | 0 | 0 | |||||||
23499 | LMTW | 0 | 0 | |||||||
23500 | LMTX | 0 | 0 | |||||||
23501 | LMTY | 0 | 0 | |||||||
23502 | LMTZ | 0 | 0 | |||||||
23503 | LMVL | 0 | 0 | |||||||
23504 | LMVTX | 0 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | |
23505 | LNBB | 100 | 29.0000 | 0 | ||||||
23506 | LNBC | 0 | 0 | |||||||
23507 | LNBS | 200 | 20.0000 | 0 | ||||||
23508 | LNC | 100 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 1/4 | 49 3/4 | 100 | |
23509 | LNCB | 0 | 0 | |||||||
23510 | LNCC | 0 | 0 | |||||||
23511 | LNCE | 300 | 17 3/4 | 17 7/8 | 18 | 17 3/4 | 17 3/4 | 18 | 38100 | |
23512 | LNCF | 0 | 0 | |||||||
23513 | LNCH | 0 | 0 | |||||||
23514 | LNCI | 0 | 0 | |||||||
23515 | LNCM | 0 | 0 | |||||||
23516 | LNCO | 0 | 0 | |||||||
23517 | LNCR | 200 | 37 | 38 1/2 | 38 3/4 | 36 1/2 | 36 1/2 | 37 | 910300 | |
23518 | LNCS | 17000 | 21.5000 | 0 | ||||||
23519 | LNCT | 2000 | 8 1/4 | 8 3/8 | 8 3/4 | 7 7/8 | 8 1/4 | 8 1/2 | 96400 | |
23520 | LNCTU | 0 | 0 | |||||||
23521 | LNCp | 100 | 353 | 375 | 410 | 0 | ||||
23522 | LNCpX | 100 | 26 | 26 | 26 1/8 | 25 7/8 | 10400 | |||
23523 | LNCpY | 1000 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 5300 | |||
23524 | LND | 1000 | 12 5/8 | 0 | ||||||
23525 | LNDC | 15700 | 8 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 82800 | |
23526 | LNDL | 200 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
23527 | LNDN | 0 | 0 | |||||||
23528 | LNDR | 0 | 0 | |||||||
23529 | LNDRP | 0 | 0 | |||||||
23530 | LNET | 5000 | 15 | 13 1/2 | 15 | 13 1/2 | 14 1/2 | 15 | 260400 | |
23531 | LNGO | 0 | 0 | |||||||
23532 | LNK | 0 | 0 | |||||||
23533 | LNNC | 0 | 0 | |||||||
23534 | LNOP | 0 | 0 | |||||||
23535 | LNOPF | 2500 | 4 1/2 | 4 1/4 | 4 1/2 | 4 | 4 3/8 | 4 5/8 | 78300 | |
23536 | LNRH | 0 | 0 | |||||||
23537 | LNRHF | 0 | 0 | |||||||
23538 | LNRO | 0 | 0 | |||||||
23539 | LNROY | 0 | 2.5200 | 0 | ||||||
23540 | LNT | 0 | 0 | |||||||
23541 | LNTT | 0 | 0 | |||||||
23542 | LNTV | 50000 | 38 7/8 | 39 1/2 | 39 7/8 | 38 1/2 | 38 3/4 | 39 1/4 | 458600 | |
23543 | LNTXX | 0 | 0.73 | 2.89 | 2.93 | 9119 | ||||
23544 | LNU | 0 | 29.67 | 29.67 | 29.67 | 29.67 | 0 | |||
23545 | LNV | 500 | 18 1/2 | 18 1/8 | 18 3/4 | 0 | ||||
23546 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23547 | LNXC | 800 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.0000 | 12.7500 | 800 | |
23548 | LNXI | 100 | 19.0000 | 0 | ||||||
23549 | LNXIU | 300 | 6.5000 | 7.5000 | 8.8750 | 0 | ||||
23550 | LNXIV | 0 | 0 | |||||||
23551 | LNYTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.33 | 0 | |
23552 | LNZN | 0 | 0 | |||||||
23553 | LNZNY | 0 | 0 | |||||||
23554 | LOAN | 100 | 16 1/4 | 17 3/4 | 17 3/4 | 16 | 16 | 18 1/4 | 700 | |
23555 | LOC | 200 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/8 | 45 5/8 | 200 | |
23556 | LOCC | 0 | 0 | |||||||
23557 | LOCH | 12900 | 0.0400 | 0.0400 | 0.0500 | 0 | ||||
23558 | LOCK | 1000 | 7 3/8 | 8 1/8 | 8 1/2 | 442200 | ||||
23559 | LOCP | 0 | 0 | |||||||
23560 | LODE | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 400 | |
23561 | LODG | 500 | 13 3/4 | 14 1/2 | 14 5/8 | 13 3/4 | 13 3/4 | 14 1/2 | 46800 | |
23562 | LOEH | 5000 | 28 3/4 | 29 | 29 3/8 | 28 5/8 | 28 3/4 | 29 1/4 | 134800 | |
23563 | LOFS | 0 | 0 | |||||||
23564 | LOFSY | 2000 | 14 1/4 | 14 | 15 | 0 | ||||
23565 | LOG | 300 | 16 1/2 | 16 1/2 | 16 7/8 | 0 | ||||
23566 | LOGC | 500 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 | 18800 | |
23567 | LOGI | 0 | 0 | |||||||
23568 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23569 | LOGL | 0 | 0 | |||||||
23570 | LOGLF | 1000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 15500 | |
23571 | LOGN | 1000 | 14 1/4 | 14 | 14 3/4 | 2000 | ||||
23572 | LOHO | 1000 | 17 3/8 | 16 1/8 | 17 1/2 | 16 | 16 3/4 | 17 1/2 | 249100 | |
23573 | LOHS | 0 | 0 | |||||||
23574 | LOJA | 0 | 0 | |||||||
23575 | LOJN | 1000 | 10 1/2 | 10 5/8 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 241500 | |
23576 | LOL | 0 | 0 | |||||||
23577 | LOM | 200 | 16 1/8 | 16 1/8 | 16 1/2 | 16 | 15 7/8 | 16 1/8 | 8600 | |
23578 | LOMCX | 0 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | |
23579 | LOMK | 10000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
23580 | LOMMX | 0 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | |
23581 | LOND | 0 | 0 | |||||||
23582 | LONDY | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 | 7200 | |
23583 | LONF | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 1000 | |
23584 | LOR | 2000 | 15 7/8 | 16 1/4 | 16 1/4 | 15 7/8 | 15 3/4 | 16 1/8 | 2900 | |
23585 | LORB | 0 | 0 | |||||||
23586 | LORC | 0 | 0 | |||||||
23587 | LORD | 0 | 0 | |||||||
23588 | LORE | 0 | 0 | |||||||
23589 | LORF | 0 | 0 | |||||||
23590 | LORG | 0 | 0 | |||||||
23591 | LORH | 0 | 0 | |||||||
23592 | LORI | 0 | 0 | |||||||
23593 | LORK | 0 | 0 | |||||||
23594 | LORL | 0 | 0 | |||||||
23595 | LORM | 0 | 0 | |||||||
23596 | LORN | 0 | 0 | |||||||
23597 | LORO | 0 | 0 | |||||||
23598 | LORP | 0 | 0 | |||||||
23599 | LORR | 0 | 0 | |||||||
23600 | LORS | 0 | 0 | |||||||
23601 | LORT | 0 | 0 | |||||||
23602 | LORV | 0 | 0 | |||||||
23603 | LORX | 200 | 4 1/2 | 4 3/4 | 4 13/16 | 4 7/16 | 4 3/8 | 4 1/2 | 59600 | |
23604 | LOTO | 4300 | 21/32 | 5/8 | 11/16 | 0 | ||||
23605 | LOTS | 0 | 0 | |||||||
23606 | LOU | 0 | 0 | |||||||
23607 | LOUD | 2000 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
23608 | LOW | 200 | 39 7/8 | 41 1/4 | 41 1/4 | 39 7/8 | 39 3/4 | 40 3/8 | 3200 | |
23609 | LOWB | 0 | 0 | |||||||
23610 | LOWC | 0 | 0 | |||||||
23611 | LOWD | 0 | 0 | |||||||
23612 | LOWE | 0 | 0 | |||||||
23613 | LOWH | 0 | 0 | |||||||
23614 | LOWI | 0 | 0 | |||||||
23615 | LOWL | 0 | 0 | |||||||
23616 | LOWO | 0 | 0 | |||||||
23617 | LOWP | 0 | 0 | |||||||
23618 | LOWS | 0 | 0 | |||||||
23619 | LOWT | 0 | 0 | |||||||
23620 | LOWX | 0 | 0 | |||||||
23621 | LPAC | 500 | 1 1/4 | 1 3/16 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 10600 | |
23622 | LPCXX | 0 | 0.83 | 5.13 | 5.27 | 3463 | ||||
23623 | LPF | 1000 | 1/8 | 0 | ||||||
23624 | LPFC | 0 | 0.1250 | 0.3750 | 0 | |||||
23625 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23626 | LPGC | 0 | 0 | |||||||
23627 | LPGH | 0 | 0 | |||||||
23628 | LPGL | 0 | 0 | |||||||
23629 | LPGLY | 5000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 38100 | |
23630 | LPGN | 0 | 0 | |||||||
23631 | LPGO | 0 | 0 | |||||||
23632 | LPGR | 0 | 0 | |||||||
23633 | LPGT | 0 | 0 | |||||||
23634 | LPGW | 0 | 0 | |||||||
23635 | LPH | 400 | 5/16 | 0 | ||||||
23636 | LPHM | 1000 | 0.1800 | 0.1800 | 0.2200 | 0 | ||||
23637 | LPL | 0 | 0 | |||||||
23638 | LPL+ | 0 | 0 | |||||||
23639 | LPLp | 100 | 28 1/8 | 0 | ||||||
23640 | LPLpA | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
23641 | LPLpB | 200 | 25 3/8 | 25 1/2 | 25 5/8 | 25 3/8 | 4300 | |||
23642 | LPTH | 0 | 0 | |||||||
23643 | LPTHA | 300 | 6 | 5 | 5 3/4 | 0 | ||||
23644 | LPTHU | 1000 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 3500 | |
23645 | LPTHW | 1500 | 1 5/8 | 1 1/2 | 2 | 0 | ||||
23646 | LPTHZ | 1000 | 1 3/8 | 3/4 | 1 1/2 | 0 | ||||
23647 | LPTI | 0 | 0 | |||||||
23648 | LPX | 200 | 21 1/2 | 21 3/8 | 21 3/4 | 0 | ||||
23649 | LPXC | 0 | 0 | |||||||
23650 | LPXD | 0 | 0 | |||||||
23651 | LPXK | 0 | 0 | |||||||
23652 | LPXL | 0 | 0 | |||||||
23653 | LPXM | 0 | 0 | |||||||
23654 | LPXS | 0 | 0 | |||||||
23655 | LPXT | 0 | 0 | |||||||
23656 | LQ | 400 | 13 1/16 | 0 | ||||||
23657 | LQDW | 0 | 0 | |||||||
23658 | LQDWF | 0 | 0 | |||||||
23659 | LQI | 600 | 21 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 800 | |
23660 | LQIC | 0 | 0 | |||||||
23661 | LQID | 0 | 0 | |||||||
23662 | LQIG | 0 | 0 | |||||||
23663 | LQII | 0 | 0 | |||||||
23664 | LQIR | 0 | 0 | |||||||
23665 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23666 | LQMD | 5000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 5000 | |
23667 | LQU | 5000 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | ||||
23668 | LQUA | 0 | 0 | |||||||
23669 | LQW | 0 | 0 | |||||||
23670 | LRC | 200 | 4 5/8 | 0 | ||||||
23671 | LRCI | 400 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 3/8 | 4500 | |
23672 | LRCX | 1400 | 24 3/8 | 25 1/4 | 25 5/8 | 24 1/8 | 24 3/8 | 24 5/8 | 676600 | |
23673 | LRCXG | 0 | 0 | |||||||
23674 | LRE | 200 | 35 | 35 | 35 3/4 | 0 | ||||
23675 | LREC | 0 | 0 | |||||||
23676 | LRED | 0 | 0 | |||||||
23677 | LREF | 30000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
23678 | LREH | 0 | 0 | |||||||
23679 | LREK | 0 | 0 | |||||||
23680 | LRER | 0 | 0 | |||||||
23681 | LREW | 0 | 0 | |||||||
23682 | LRGI | 100 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
23683 | LRI | 100 | 22 | 21 1/2 | 22 3/8 | 0 | ||||
23684 | LRIE | 0 | 0 | |||||||
23685 | LRIN | 0 | 0 | |||||||
23686 | LRMD | 5000 | 1.4500 | 1.2500 | 1.5000 | 0 | ||||
23687 | LRNG | 0 | 0 | |||||||
23688 | LRPSX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | |
23689 | LRSI | 4000 | 4 | 4 1/8 | 4 3/8 | 4 | 4 | 4 1/8 | 10000 | |
23690 | LRSY | 5000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
23691 | LRT | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 800 | |
23692 | LRTD | 0 | 0 | |||||||
23693 | LRU | 0 | 34.28 | 34.61 | 34.61 | 34.24 | 0 | |||
23694 | LRY | 200 | 22 | 22 1/8 | 22 1/8 | 22 | 21 7/8 | 22 3/8 | 2100 | |
23695 | LRYI | 0 | 0 | |||||||
23696 | LRYL | 0 | 0 | |||||||
23697 | LRYN | 0 | 0 | |||||||
23698 | LRYX | 0 | 0 | |||||||
23699 | LSA | 0 | 0 | |||||||
23700 | LSAC | 0 | 0 | |||||||
23701 | LSB | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 2600 | |||
23702 | LSBC | 0 | 0 | |||||||
23703 | LSBDX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
23704 | LSBG | 0 | 0 | |||||||
23705 | LSBI | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 18 1/4 | 100 | |
23706 | LSBS | 0 | 0 | |||||||
23707 | LSBX | 2000 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 | 73000 | |
23708 | LSBpC | 2000 | 38 1/4 | 0 | ||||||
23709 | LSC | 1000 | 1 1/4 | 0 | ||||||
23710 | LSCC | 900 | 33 7/8 | 33 1/2 | 34 1/2 | 33 1/2 | 33 7/8 | 34 1/8 | 325000 | |
23711 | LSCEX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 21.13 | 0 | |
23712 | LSCI | 1000 | 11.7500 | 0 | ||||||
23713 | LSCO | 4000 | 17 | 16 7/8 | 17 | 16 1/2 | 16 1/2 | 17 | 15600 | |
23714 | LSCP | 3000 | 5 13/16 | 5 3/4 | 5 7/8 | 5 3/8 | 5 11/16 | 5 7/8 | 112600 | |
23715 | LSCXX | 0 | 0.74 | 2.89 | 2.93 | 1088 | ||||
23716 | LSEM | 500 | 3.0000 | 0 | ||||||
23717 | LSER | 1000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
23718 | LSFT | 40000 | 0.0850 | 0.0625 | 0.0850 | 0 | ||||
23719 | LSGIX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
23720 | LSGRX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
23721 | LSGSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
23722 | LSGT | 3000 | 1/2 | 17/32 | 9/16 | 15/32 | 1/2 | 9/16 | 53800 | |
23723 | LSGTW | 600 | 1/8 | 1/8 | 1/4 | 0 | ||||
23724 | LSHP | 0 | 0 | |||||||
23725 | LSHR | 0 | 0 | |||||||
23726 | LSI | 1000 | 25 | 25 3/4 | 25 3/4 | 24 1/2 | 25 | 25 1/2 | 11400 | |
23727 | LSIA | 0 | 0 | |||||||
23728 | LSIB | 0 | 0 | |||||||
23729 | LSIC | 0 | 0 | |||||||
23730 | LSID | 0 | 0 | |||||||
23731 | LSIE | 0 | 0 | |||||||
23732 | LSIEX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
23733 | LSIF | 0 | 0 | |||||||
23734 | LSIG | 0 | 0 | |||||||
23735 | LSIH | 0 | 0 | |||||||
23736 | LSII | 0 | 0 | |||||||
23737 | LSIK | 0 | 0 | |||||||
23738 | LSIL | 0 | 0 | |||||||
23739 | LSIM | 5000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
23740 | LSIN | 0 | 0 | |||||||
23741 | LSIO | 0 | 0 | |||||||
23742 | LSIP | 0 | 0 | |||||||
23743 | LSIR | 0 | 0 | |||||||
23744 | LSIS | 0 | 0 | |||||||
23745 | LSIT | 0 | 0 | |||||||
23746 | LSIU | 0 | 0 | |||||||
23747 | LSIW | 0 | 0 | |||||||
23748 | LSIX | 0 | 0 | |||||||
23749 | LSIY | 0 | 0 | |||||||
23750 | LSKI | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 500 | |
23751 | LSO | 9000 | 7 | 10 5/8 | 11 | 0 | ||||
23752 | LSOC | 0 | 0 | |||||||
23753 | LSOF | 0 | 0 | |||||||
23754 | LSOM | 0 | 0 | |||||||
23755 | LSON | 500 | 22 | 20 1/2 | 22 | 19 3/4 | 21 1/4 | 22 | 85600 | |
23756 | LSOS | 0 | 0 | |||||||
23757 | LSOW | 0 | 0 | |||||||
23758 | LSOpA | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
23759 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23760 | LSP.V | 0 | 0 | |||||||
23761 | LSPC | 0 | 0 | |||||||
23762 | LSPT | 2200 | 2.7500 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 3.1250 | 6200 | |
23763 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23764 | LSR | 600 | 4 | 4 | 4 | 4 | 600 | |||
23765 | LSR.W | 0 | 0 | |||||||
23766 | LSR/WS | 3000 | 11/16 | 0 | ||||||
23767 | LSRE | 0 | 0 | |||||||
23768 | LSREF | 100 | 25 5/8 | 26 1/8 | 26 1/8 | 25 5/8 | 25 5/8 | 26 1/8 | 10000 | |
23769 | LSSCX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
23770 | LSSI | 700 | 29 7/8 | 30 | 30 3/4 | 29 7/8 | 29 7/8 | 30 1/2 | 35700 | |
23771 | LSSIG | 15 | 107 1/2 | 108 | 108 | 107 1/2 | 107 1/2 | 108 1/2 | 125 | |
23772 | LSST | 1000 | 14 3/4 | 14 1/2 | 15 | 14 1/8 | 14 5/8 | 14 7/8 | 129500 | |
23773 | LSSTX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
23774 | LSTE | 0 | 0 | |||||||
23775 | LSTR | 3500 | 24 | 23 3/4 | 24 | 23 5/8 | 23 5/8 | 24 | 19000 | |
23776 | LSUS | 0 | 0 | |||||||
23777 | LSVB | 400 | 10.0000 | 0 | ||||||
23778 | LSVI | 2400 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 11900 | |
23779 | LSW | 0 | 70.66 | 70.99 | 70.99 | 70.46 | 0 | |||
23780 | LSY | 0 | 70.66 | 70.86 | 70.88 | 70.46 | 0 | |||
23781 | LSZ | 0 | 70.66 | 70.99 | 70.99 | 70.46 | 0 | |||
23782 | LTBG | 200 | 9 | 9 | 9 7/8 | 8 1/2 | 9 | 9 1/4 | 245400 | |
23783 | LTC | 200 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | ||||
23784 | LTCAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.04 | 0 | |
23785 | LTCC | 0 | 0 | |||||||
23786 | LTCD | 0 | 0 | |||||||
23787 | LTCH | 200 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 700 | |
23788 | LTCS | 0 | 0 | |||||||
23789 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23790 | LTDB | 0 | 0 | |||||||
23791 | LTDC | 0 | 0 | |||||||
23792 | LTDD | 0 | 0 | |||||||
23793 | LTDFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.90 | 0 | |
23794 | LTDG | 0 | 0 | |||||||
23795 | LTDH | 0 | 0 | |||||||
23796 | LTDI | 0 | 0 | |||||||
23797 | LTDL | 0 | 0 | |||||||
23798 | LTDO | 0 | 0 | |||||||
23799 | LTDP | 0 | 0 | |||||||
23800 | LTDR | 0 | 0 | |||||||
23801 | LTDS | 0 | 0 | |||||||
23802 | LTDT | 0 | 0 | |||||||
23803 | LTDV | 0 | 0 | |||||||
23804 | LTDW | 0 | 0 | |||||||
23805 | LTDX | 0 | 0 | |||||||
23806 | LTDY | 0 | 0 | |||||||
23807 | LTEBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.15 | 0 | |
23808 | LTEC | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
23809 | LTEK | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 200 | |
23810 | LTELP | 100 | 62.0000 | 0 | ||||||
23811 | LTFSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.90 | 0 | |
23812 | LTFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.62 | 2.63 | 258 | |
23813 | LTG | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/2 | 5 | 400 | |
23814 | LTGC | 0 | 0 | |||||||
23815 | LTGL | 600 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 7700 | |
23816 | LTGT | 0 | 0 | |||||||
23817 | LTI | 1000 | 21 | 0 | ||||||
23818 | LTIA | 0 | 0 | |||||||
23819 | LTIC | 0 | 0 | |||||||
23820 | LTII | 0 | 0 | |||||||
23821 | LTIK | 0 | 0 | |||||||
23822 | LTIL | 0 | 0 | |||||||
23823 | LTIN | 0 | 0 | |||||||
23824 | LTIO | 0 | 0 | |||||||
23825 | LTIP | 0 | 0 | |||||||
23826 | LTIR | 0 | 0 | |||||||
23827 | LTIS | 0 | 0 | |||||||
23828 | LTITX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
23829 | LTIX | 0 | 0 | |||||||
23830 | LTIY | 0 | 0 | |||||||
23831 | LTM | 0 | 0 | |||||||
23832 | LTMCX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
23833 | LTMFX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.75 | 0 | |
23834 | LTNBX | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | |
23835 | LTNSX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
23836 | LTNYX | 0 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.31 | 0 | |
23837 | LTR | 300 | 81 3/8 | 79 7/8 | 81 7/8 | 0 | ||||
23838 | LTRC | 0 | 0 | |||||||
23839 | LTRE | 5000 | 39 3/4 | 40 | 40 | 39 1/16 | 39 1/4 | 39 3/4 | 41100 | |
23840 | LTRI | 0 | 0 | |||||||
23841 | LTRL | 0 | 0 | |||||||
23842 | LTRN | 0 | 0 | |||||||
23843 | LTRO | 0 | 0 | |||||||
23844 | LTRR | 0 | 0 | |||||||
23845 | LTRS | 0 | 0 | |||||||
23846 | LTRV | 0 | 0 | |||||||
23847 | LTRX | 0 | 0 | |||||||
23848 | LTRY | 0 | 0 | |||||||
23849 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
23850 | LTS | 0 | 0 | |||||||
23851 | LTT | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 200 | |
23852 | LTTC | 5000 | 0.1250 | 0.0625 | 0.3125 | 0 | ||||
23853 | LTTI | 300 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
23854 | LTTO | 500 | 1 11/16 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 65900 | |
23855 | LTUS | 300 | 9 1/4 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 12200 | |
23856 | LTUSX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.59 | 0 | |
23857 | LTV | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 3/4 | 1000 | |
23858 | LTV.W | 0 | 0 | |||||||
23859 | LTV/WS | 1000 | 15/16 | 11/16 | 1 1/16 | 0 | ||||
23860 | LTVC | 0 | 0 | |||||||
23861 | LTVL | 0 | 0 | |||||||
23862 | LTVN | 0 | 0 | |||||||
23863 | LTVT | 0 | 0 | |||||||
23864 | LTX | 0 | 130.47 | 131.80 | 131.80 | 129.70 | 129.67 | 130.88 | 0 | |
23865 | LTXX | 1500 | 4 9/16 | 4 1/2 | 4 9/16 | 4 3/8 | 4 7/16 | 4 9/16 | 214500 | |
23866 | LU | 100 | 47 5/8 | 47 5/8 | 48 1/8 | 47 3/8 | 47 1/2 | 48 | 36800 | |
23867 | LUB | 1700 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 3/8 | 22 3/4 | 4500 | |
23868 | LUBE | 0 | 0 | |||||||
23869 | LUBIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.89 | 0 | |
23870 | LUBMX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 9.03 | 0 | |
23871 | LUBR | 0 | 0 | |||||||
23872 | LUBRX | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 24.35 | 0 | |
23873 | LUBS | 0 | 0 | |||||||
23874 | LUC | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 1/2 | 300 | |
23875 | LUCB | 0 | 0 | |||||||
23876 | LUCC | 0 | 0 | |||||||
23877 | LUCI | 0 | 0 | |||||||
23878 | LUCK | 1000 | 2 5/16 | 2 3/32 | 2 3/8 | 2 | 2 5/16 | 2 3/8 | 144900 | |
23879 | LUCL | 0 | 0 | |||||||
23880 | LUCN | 0 | 0 | |||||||
23881 | LUCO | 0 | 0 | |||||||
23882 | LUCR | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/8 | 300 | |
23883 | LUCS | 0 | 0 | |||||||
23884 | LUCT | 0 | 0 | |||||||
23885 | LUCY | 1700 | 4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/2 | 5600 | |
23886 | LUCYW | 95000 | 3/4 | 5/8 | 7/8 | 0 | ||||
23887 | LUES | 0 | 0 | |||||||
23888 | LUFK | 300 | 22 1/4 | 22 1/4 | 22 3/4 | 22 | 22 | 23 | 2400 | |
23889 | LUFS | 0 | 0 | |||||||
23890 | LUGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.31 | 4.40 | 6555 | |
23891 | LUK | 200 | 23 5/8 | 23 1/4 | 23 3/4 | 0 | ||||
23892 | LUKN | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 7/16 | 3 9/16 | 51100 | |
23893 | LUKO | 0 | 0 | |||||||
23894 | LUKOY | 0 | 41.0000 | 36.5000 | 37.5000 | 0 | ||||
23895 | LUKY | 0 | 0 | |||||||
23896 | LUKYQ | 0 | 0 | |||||||
23897 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
23898 | LUM | 1500 | 10 1/2 | 0 | ||||||
23899 | LUMA | 1000 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.7187 | 0.8437 | 3000 | |
23900 | LUMI | 300 | 10 7/8 | 11 1/8 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/4 | 48000 | |
23901 | LUMM | 0 | 0 | |||||||
23902 | LUMN | 0 | 0 | |||||||
23903 | LUMNF | 0 | 1.0000 | 2.1250 | 0 | |||||
23904 | LUMP | 0 | 0 | |||||||
23905 | LUND | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 2900 | |
23906 | LUNN | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 2000 | |
23907 | LUNR | 100 | 31 1/4 | 31 | 31 1/2 | 31 | 31 | 31 1/2 | 78100 | |
23908 | LUOGX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.82 | 0 | |
23909 | LUR | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1000 | |||
23910 | LURC | 0 | 0 | |||||||
23911 | LURK | 0 | 0 | |||||||
23912 | LURS | 0 | 0 | |||||||
23913 | LURT | 0 | 0 | |||||||
23914 | LUSA | 300 | 9 3/8 | 9 1/4 | 9 9/16 | 9 1/4 | 9 3/8 | 9 5/8 | 43800 | |
23915 | LUSGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.72 | 0 | |
23916 | LUSK | 5000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
23917 | LUST | 500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/4 | 5 3/8 | 5 3/4 | 27000 | |
23918 | LUSTW | 1900 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 1/4 | 47300 | |
23919 | LUSXX | 0 | 0.44 | 4.45 | 4.55 | 3316 | ||||
23920 | LUTH | 900 | 4 1/8 | 4 1/4 | 4 5/16 | 4 1/8 | 4 | 4 3/8 | 32400 | |
23921 | LUV | 100 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 7/8 | 21 | 1400 | |
23922 | LUVA | 0 | 0 | |||||||
23923 | LUVB | 0 | 0 | |||||||
23924 | LUVC | 0 | 0 | |||||||
23925 | LUVD | 0 | 0 | |||||||
23926 | LUVE | 0 | 0 | |||||||
23927 | LUVG | 0 | 0 | |||||||
23928 | LUVH | 0 | 0 | |||||||
23929 | LUVI | 0 | 0 | |||||||
23930 | LUVK | 0 | 0 | |||||||
23931 | LUVL | 0 | 0 | |||||||
23932 | LUVN | 0 | 0 | |||||||
23933 | LUVO | 0 | 0 | |||||||
23934 | LUVP | 0 | 0 | |||||||
23935 | LUVR | 0 | 0 | |||||||
23936 | LUVS | 0 | 0 | |||||||
23937 | LUVT | 0 | 0 | |||||||
23938 | LUVV | 0 | 0 | |||||||
23939 | LUVX | 0 | 0 | |||||||
23940 | LUVY | 0 | 0 | |||||||
23941 | LUVZ | 0 | 0 | |||||||
23942 | LUX | 400 | 72 1/8 | 66 | 66 3/4 | 0 | ||||
23943 | LUXA | 0 | 0 | |||||||
23944 | LUXT | 0 | 0 | |||||||
23945 | LUXW | 0 | 0 | |||||||
23946 | LUXY | 1000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 1/2 | 4 3/4 | 16500 | |
23947 | LUXYW | 5000 | 1 9/16 | 1 1/4 | 1 9/16 | 1 3/16 | 1 3/16 | 1 15/32 | 19000 | |
23948 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
23949 | LV | 0 | 0 | |||||||
23950 | LV.A | 0 | 0 | |||||||
23951 | LV.B | 0 | 0 | |||||||
23952 | LVA | 100 | 40 3/4 | 40 3/4 | 41 1/8 | 0 | ||||
23953 | LVB | 100 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
23954 | LVBC | 0 | 0 | |||||||
23955 | LVBH | 0 | 0 | |||||||
23956 | LVBI | 0 | 0 | |||||||
23957 | LVBJ | 0 | 0 | |||||||
23958 | LVBK | 0 | 0 | |||||||
23959 | LVBL | 0 | 0 | |||||||
23960 | LVBM | 0 | 0 | |||||||
23961 | LVBN | 0 | 0 | |||||||
23962 | LVBR | 0 | 0 | |||||||
23963 | LVBT | 0 | 0 | |||||||
23964 | LVBU | 0 | 0 | |||||||
23965 | LVBX | 0 | 0 | |||||||
23966 | LVC | 4000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 4000 | |||
23967 | LVCB | 0 | 0 | |||||||
23968 | LVCI | 300 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 21500 | |
23969 | LVCIU | 0 | 0 | |||||||
23970 | LVCK | 0 | 0 | |||||||
23971 | LVCM | 0 | 0 | |||||||
23972 | LVCN | 0 | 0 | |||||||
23973 | LVDG | 500 | 1 1/16 | 1 13/64 | 1 13/64 | 1 1/16 | 1 1/16 | 1 7/32 | 2500 | |
23974 | LVE | 0 | 0 | |||||||
23975 | LVEL | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 8000 | |
23976 | LVEN | 2900 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 49000 | |
23977 | LVENW | 5000 | 1/16 | 1/32 | 1/16 | 0 | ||||
23978 | LVENZ | 800 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 800 | |
23979 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
23980 | LVIA | 3500 | 0.0002 | 0 | ||||||
23981 | LVIB | 0 | 0 | |||||||
23982 | LVIN | 0 | 0 | |||||||
23983 | LVIT | 0 | 0 | |||||||
23984 | LVMH | 0 | 0 | |||||||
23985 | LVMHY | 1000 | 44 7/8 | 44 3/4 | 44 7/8 | 44 1/2 | 44 5/8 | 44 7/8 | 18800 | |
23986 | LVMS | 0 | 0.1875 | 0.4375 | 0 | |||||
23987 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
23988 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
23989 | LVNT | 0 | 0 | |||||||
23990 | LVNTF | 1000 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/4 | 10 3/8 | 82800 | |
23991 | LVNV | 0 | 0 | |||||||
23992 | LVNVF | 0 | 0.3300 | 0 | ||||||
23993 | LVS | 200 | 7 5/8 | 7 1/4 | 8 | 0 | ||||
23994 | LVSB | 200 | 25 3/8 | 27 | 27 | 25 3/8 | 25 3/8 | 25 7/8 | 31500 | |
23995 | LVSC | 0 | 0 | |||||||
23996 | LVSI | 0 | 0 | |||||||
23997 | LVSM | 0 | 0 | |||||||
23998 | LVSW | 0 | 0 | |||||||
23999 | LVSX | 0 | 0 | |||||||
24000 | LVSY | 1100 | 2.7500 | 3.0000 | 3.7500 | 0 | ||||
24001 | LVTD | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
24002 | LWAY | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 3/16 | 10900 | |
24003 | LWB | 0 | 0 | |||||||
24004 | LWGM | 10000 | 1.0100 | 0.8000 | 1.1000 | 0 | ||||
24005 | LWHI | 4000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
24006 | LWN | 2000 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/2 | 40 | 2000 | |
24007 | LWNG | 10000 | 42.0625 | 42.0000 | 42.2500 | 0 | ||||
24008 | LWNp | 800 | 25 3/8 | 25 1/2 | 25 1/2 | 25 1/4 | 1700 | |||
24009 | LWR | 100 | 1/2 | 0 | ||||||
24010 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
24011 | LX | 0 | 0 | |||||||
24012 | LXBK | 1300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 1300 | |
24013 | LXCAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
24014 | LXCL | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0350 | 1000 | |
24015 | LXD | 0 | 73.66 | 74.63 | 74.67 | 73.06 | 0 | |||
24016 | LXDA | 0 | 0 | |||||||
24017 | LXEI | 300 | 12 7/8 | 11 3/4 | 12 3/4 | 0 | ||||
24018 | LXGLX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
24019 | LXK | 500 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/4 | 10000 | |
24020 | LXKL | 0 | 0 | |||||||
24021 | LXKW | 0 | 0 | |||||||
24022 | LXMO | 400 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 400 | |
24023 | LXP | 1000 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/8 | 1000 | |
24024 | LXPY | 0 | 0 | |||||||
24025 | LXPYF | 0 | 2.1500 | 0 | ||||||
24026 | LXR | 500 | 2 1/8 | 2 1/16 | 2 1/2 | 0 | ||||
24027 | LXRRF | 0 | 0.9650 | 0 | ||||||
24028 | LXT | 0 | 100.62 | 101.98 | 102.11 | 98.93 | 0 | |||
24029 | LXU | 200 | 3 | 0 | ||||||
24030 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
24031 | LYC | 0 | 0 | |||||||
24032 | LYDC | 0 | 0 | |||||||
24033 | LYHI | 0 | 0 | |||||||
24034 | LYL | 0 | 0 | |||||||
24035 | LYLM | 0 | 0 | |||||||
24036 | LYN | 300 | 47 1/2 | 0 | ||||||
24037 | LYND | 0 | 0 | |||||||
24038 | LYNG | 500 | 0.0625 | 0 | ||||||
24039 | LYNX | 0 | 0 | |||||||
24040 | LYO | 100 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 21 1/4 | 21 3/4 | 200 | |
24041 | LYOC | 0 | 0 | |||||||
24042 | LYOE | 0 | 0 | |||||||
24043 | LYOF | 0 | 0 | |||||||
24044 | LYOI | 0 | 0 | |||||||
24045 | LYON | 0 | 0 | |||||||
24046 | LYOO | 0 | 0 | |||||||
24047 | LYOT | 0 | 0 | |||||||
24048 | LYTE | 500 | 5.0000 | 3.7500 | 5.0000 | 0 | ||||
24049 | LYTS | 200 | 11 7/8 | 12 | 12 1/8 | 11 1/2 | 11 7/8 | 12 1/4 | 43300 | |
24050 | LYX | 500 | 21 3/4 | 22 | 22 | 21 3/4 | 21 1/2 | 22 1/4 | 1000 | |
24051 | LYX.A | 0 | 0 | |||||||
24052 | LYX.B | 0 | 0 | |||||||
24053 | LYXT | 21100 | 5.0000 | 0 | ||||||
24054 | LZ | 1200 | 29 3/4 | 29 5/8 | 29 3/4 | 29 5/8 | 29 5/8 | 30 1/4 | 3900 | |
24055 | LZB | 100 | 31 3/8 | 30 1/4 | 30 3/4 | 0 | ||||
24056 | LZBDX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
24057 | LZBH | 0 | 0 | |||||||
24058 | LZBI | 0 | 0 | |||||||
24059 | LZBL | 0 | 0 | |||||||
24060 | LZBX | 0 | 0 | |||||||
24061 | LZEMX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
24062 | LZEQX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
24063 | LZIEX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
24064 | LZIFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
24065 | LZISX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
24066 | LZR | 0 | 0 | |||||||
24067 | LZSCX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
24068 | LZSYX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
24069 | LZZR | 0 | 0 | |||||||
24070 | M | 0 | 0 | |||||||
24071 | M.AAL | 0 | 0 | |||||||
24072 | M.ACI | 0 | 0 | |||||||
24073 | M.ACX | 0 | 0 | |||||||
24074 | M.AGK | 0 | 0 | |||||||
24075 | M.AIA | 0 | 0 | |||||||
24076 | M.AIO | 0 | 0 | |||||||
24077 | M.AUB | 0 | 0 | |||||||
24078 | M.AUI | 0 | 0 | |||||||
24079 | M.AUV | 0 | 0 | |||||||
24080 | M.AVP | 0 | 0 | |||||||
24081 | M.AZM | 0 | 0 | |||||||
24082 | M.BCI | 0 | 0 | |||||||
24083 | M.BES | 0 | 0 | |||||||
24084 | M.BKM | 0 | 0 | |||||||
24085 | M.BRM | 0 | 0 | |||||||
24086 | M.BSR | 0 | 0 | |||||||
24087 | M.BXR | 0 | 0 | |||||||
24088 | M.CAQ | 0 | 0 | |||||||
24089 | M.CBI | 0 | 0 | |||||||
24090 | M.CDR | 0 | 0 | |||||||
24091 | M.CGZ | 0 | 0 | |||||||
24092 | M.CNG | 0 | 0 | |||||||
24093 | M.CNK | 0 | 0 | |||||||
24094 | M.CRI | 0 | 0 | |||||||
24095 | M.CSI | 0 | 0 | |||||||
24096 | M.CTC | 0 | 0 | |||||||
24097 | M.CTK | 0 | 0 | |||||||
24098 | M.CTV | 0 | 0 | |||||||
24099 | M.CVI | 0 | 0 | |||||||
24100 | M.CXN | 0 | 0 | |||||||
24101 | M.CZO | 0 | 0 | |||||||
24102 | M.CZQ | 0 | 0 | |||||||
24103 | M.DBX | 0 | 0 | |||||||
24104 | M.DDS | 0 | 0 | |||||||
24105 | M.DIR | 0 | 0 | |||||||
24106 | M.DIT | 0 | 0 | |||||||
24107 | M.DMK | 0 | 0 | |||||||
24108 | M.DOR | 0 | 0 | |||||||
24109 | M.DYN | 0 | 0 | |||||||
24110 | M.ECU | 0 | 0 | |||||||
24111 | M.EPU | 0 | 0 | |||||||
24112 | M.FFR | 0 | 0 | |||||||
24113 | M.FOX | 0 | 0 | |||||||
24114 | M.GBO | 0 | 0 | |||||||
24115 | M.GCR | 0 | 0 | |||||||
24116 | M.GDL | 0 | 0 | |||||||
24117 | M.GG | 0 | 0 | |||||||
24118 | M.GLB | 0 | 0 | |||||||
24119 | M.GMX | 0 | 0 | |||||||
24120 | M.GNE | 0 | 0 | |||||||
24121 | M.GNF | 0 | 0 | |||||||
24122 | M.GTL | 0 | 0 | |||||||
24123 | M.HEF | 0 | 0 | |||||||
24124 | M.HQQ | 0 | 0 | |||||||
24125 | M.HRX | 0 | 0 | |||||||
24126 | M.HUB | 0 | 0 | |||||||
24127 | M.ICA | 0 | 0 | |||||||
24128 | M.IDB | 0 | 0 | |||||||
24129 | M.IDM | 0 | 0 | |||||||
24130 | M.IFM | 0 | 0 | |||||||
24131 | M.IG | 0 | 0 | |||||||
24132 | M.IKE | 0 | 0 | |||||||
24133 | M.INE | 0 | 0 | |||||||
24134 | M.IOE | 0 | 0 | |||||||
24135 | M.IRO | 0 | 0 | |||||||
24136 | M.ITK | 0 | 0 | |||||||
24137 | M.JLB | 0 | 0 | |||||||
24138 | M.JML | 0 | 0 | |||||||
24139 | M.KBN | 0 | 0 | |||||||
24140 | M.KCR | 0 | 0 | |||||||
24141 | M.KHP | 0 | 0 | |||||||
24142 | M.KR | 0 | 0 | |||||||
24143 | M.LBL | 0 | 0 | |||||||
24144 | M.LED | 0 | 0 | |||||||
24145 | M.LER | 0 | 0 | |||||||
24146 | M.LEX | 0 | 0 | |||||||
24147 | M.LGI | 0 | 0 | |||||||
24148 | M.LLL | 0 | 0 | |||||||
24149 | M.LTS | 0 | 0 | |||||||
24150 | M.MAB | 0 | 0 | |||||||
24151 | M.MAR | 0 | 0 | |||||||
24152 | M.MAZ | 0 | 0 | |||||||
24153 | M.MCO | 0 | 0 | |||||||
24154 | M.MDN | 0 | 0 | |||||||
24155 | M.MKR | 0 | 0 | |||||||
24156 | M.MPE | 0 | 0 | |||||||
24157 | M.MQI | 0 | 0 | |||||||
24158 | M.MRR | 0 | 0 | |||||||
24159 | M.MTP | 0 | 0 | |||||||
24160 | M.MUG | 0 | 0 | |||||||
24161 | M.MYO | 0 | 0 | |||||||
24162 | M.NED | 0 | 0 | |||||||
24163 | M.NGV | 0 | 0 | |||||||
24164 | M.NMB | 0 | 0 | |||||||
24165 | M.NMX | 0 | 0 | |||||||
24166 | M.NRL | 0 | 0 | |||||||
24167 | M.NWB | 0 | 0 | |||||||
24168 | M.NXI | 0 | 0 | |||||||
24169 | M.OLS | 0 | 0 | |||||||
24170 | M.ORR | 0 | 0 | |||||||
24171 | M.OX | 0 | 0 | |||||||
24172 | M.PAN | 0 | 0 | |||||||
24173 | M.PCH | 0 | 0 | |||||||
24174 | M.PEX | 0 | 0 | |||||||
24175 | M.PG | 0 | 0 | |||||||
24176 | M.PKM | 0 | 0 | |||||||
24177 | M.PKN | 0 | 0 | |||||||
24178 | M.PLE | 0 | 0 | |||||||
24179 | M.PMK | 0 | 0 | |||||||
24180 | M.QEX | 0 | 0 | |||||||
24181 | M.RAU | 0 | 0 | |||||||
24182 | M.RBX | 0 | 0 | |||||||
24183 | M.RD | 0 | 0 | |||||||
24184 | M.RDS | 0 | 0 | |||||||
24185 | M.RNK | 0 | 0 | |||||||
24186 | M.RSM | 0 | 0 | |||||||
24187 | M.RTT | 0 | 0 | |||||||
24188 | M.SCA | 0 | 0 | |||||||
24189 | M.SDB | 0 | 0 | |||||||
24190 | M.SDQ | 0 | 0 | |||||||
24191 | M.SHX | 0 | 0 | |||||||
24192 | M.SMF | 0 | 0 | |||||||
24193 | M.SMG | 0 | 0 | |||||||
24194 | M.SNG | 0 | 0 | |||||||
24195 | M.SOI | 0 | 0 | |||||||
24196 | M.STJ | 0 | 0 | |||||||
24197 | M.SUE | 0 | 0 | |||||||
24198 | M.TCF | 0 | 0 | |||||||
24199 | M.TCM | 0 | 0 | |||||||
24200 | M.TDM | 0 | 0 | |||||||
24201 | M.TIO | 0 | 0 | |||||||
24202 | M.TL | 0 | 0 | |||||||
24203 | M.TMS | 0 | 0 | |||||||
24204 | M.TSF | 0 | 0 | |||||||
24205 | M.TSI | 0 | 0 | |||||||
24206 | M.UNV | 0 | 0 | |||||||
24207 | M.VCG | 0 | 0 | |||||||
24208 | M.VIA | 0 | 0 | |||||||
24209 | M.VIO | 0 | 0 | |||||||
24210 | M.VIR | 0 | 0 | |||||||
24211 | M.VNT | 0 | 0 | |||||||
24212 | M.VOG | 0 | 0 | |||||||
24213 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24214 | MAA | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 25 3/4 | 300 | |
24215 | MAAGX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.36 | 0 | |
24216 | MAAHP | 10000 | 100.2500 | 0 | ||||||
24217 | MAAMX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.55 | 0 | |
24218 | MAAPP | 1000 | 25.1250 | 0 | ||||||
24219 | MAAY | 0 | 0 | |||||||
24220 | MAAZX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.00 | 0 | |
24221 | MAApA | 500 | 25 1/4 | 0 | ||||||
24222 | MAB | 300 | 17 | 17 3/8 | 18 1/4 | 0 | ||||
24223 | MABA | 0 | 0 | |||||||
24224 | MABAX | 0 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 32.00 | 0 | |
24225 | MABG | 100 | 24 | 21 | 26 | 0 | ||||
24226 | MABI | 400 | 11.8750 | 0 | ||||||
24227 | MABR | 600 | 24.5000 | 0 | ||||||
24228 | MABX | 0 | 0 | |||||||
24229 | MABXA | 300 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/16 | 5 1/8 | 5 5/16 | 21900 | |
24230 | MABXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.84 | 4.97 | 929 | |
24231 | MAC | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 3/8 | 22 3/4 | 200 | |
24232 | MACB | 0 | 0 | |||||||
24233 | MACC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 300 | |
24234 | MACD | 500 | 78 | 72 1/2 | 78 | 70 1/2 | 76 | 78 1/2 | 7900 | |
24235 | MACE | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 2500 | |
24236 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24237 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24238 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24239 | MACH | 6000 | 0.0708 | 0.0600 | 0.2187 | 0 | ||||
24240 | MACIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 | |
24241 | MACK | 0 | 0 | |||||||
24242 | MACM | 0 | 0 | |||||||
24243 | MACMF | 0 | 0 | |||||||
24244 | MACMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 | |
24245 | MACPX | 0 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 32.76 | 0 | |
24246 | MACR | 400 | 18 | 18 3/4 | 18 3/4 | 17 1/2 | 17 7/8 | 18 1/8 | 459300 | |
24247 | MACS | 0 | 0 | |||||||
24248 | MACTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.47 | 0 | |
24249 | MACX | 0 | 0 | |||||||
24250 | MACZ | 0 | 0 | |||||||
24251 | MAD | 200 | 23 1/4 | 23 5/8 | 24 | 0 | ||||
24252 | MADA | 5000 | 0.3750 | 0.2812 | 0.3750 | 0.2812 | 0.2812 | 0.3750 | 11000 | |
24253 | MADB | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 1000 | |
24254 | MADCX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.48 | 0 | |
24255 | MADE | 3400 | 0.4350 | 0 | ||||||
24256 | MADF | 1000 | 61.2500 | 0 | ||||||
24257 | MADG | 0 | 0 | |||||||
24258 | MADGF | 400 | 9 1/8 | 9 1/8 | 9 3/4 | 9 | 9 1/8 | 9 3/8 | 374300 | |
24259 | MADH | 0 | 0 | |||||||
24260 | MADRX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.90 | 0 | |
24261 | MADU | 0 | 0 | |||||||
24262 | MADVX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.98 | 0 | |
24263 | MAEB | 0 | 0 | |||||||
24264 | MAEFX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.71 | 0 | |
24265 | MAEN | 0 | 0 | |||||||
24266 | MAENF | 2500 | 5 3/16 | 5 | 5 3/16 | 4 7/8 | 5 | 5 3/16 | 42200 | |
24267 | MAETX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.51 | 0 | |
24268 | MAEX | 0 | 0 | |||||||
24269 | MAF | 1000 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
24270 | MAFB | 1000 | 29 1/8 | 28 1/2 | 29 1/4 | 28 1/4 | 28 3/4 | 29 1/2 | 76900 | |
24271 | MAFGX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.41 | 0 | |
24272 | MAFMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
24273 | MAFSX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.94 | 0 | |
24274 | MAG | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/4 | 100 | |
24275 | MAGBX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.15 | 0 | |
24276 | MAGC | 20000 | 0.2500 | 0 | ||||||
24277 | MAGCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.19 | 0 | |
24278 | MAGD | 0 | 0 | |||||||
24279 | MAGE | 100 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
24280 | MAGFX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
24281 | MAGI | 600 | 27 | 26 7/8 | 27 1/8 | 26 3/4 | 26 3/4 | 27 | 91300 | |
24282 | MAGIX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.49 | 0 | |
24283 | MAGL | 0 | 0 | |||||||
24284 | MAGLA | 1800 | 1 1/4 | 1 1/32 | 1 3/8 | 1 1/32 | 1 1/4 | 1 3/8 | 25800 | |
24285 | MAGLL | 41500 | 15/32 | 15/32 | 15/32 | 15/32 | 5/16 | 15/32 | 41500 | |
24286 | MAGLU | 500 | 2 | 1 1/4 | 2 1/2 | 0 | ||||
24287 | MAGLW | 11500 | 3/16 | 5/32 | 9/32 | 0 | ||||
24288 | MAGLZ | 1700 | 1/16 | 1/16 | 3/32 | 0 | ||||
24289 | MAGN | 4000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/8 | 251500 | |
24290 | MAGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
24291 | MAGRX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 19.23 | 0 | |
24292 | MAGS | 0 | 0 | |||||||
24293 | MAGSF | 500 | 6 1/8 | 5 15/16 | 6 3/8 | 5 15/16 | 6 | 6 1/4 | 7200 | |
24294 | MAGT | 0 | 0 | |||||||
24295 | MAGUX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.96 | 0 | |
24296 | MAGV | 500 | 0.1875 | 0.1875 | 0.8125 | 0 | ||||
24297 | MAGVX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.25 | 0 | |
24298 | MAH | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 3/8 | 300 | |
24299 | MAHA | 0 | 0 | |||||||
24300 | MAHC | 0 | 0 | |||||||
24301 | MAHCX | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.75 | 0 | |
24302 | MAHDX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.36 | 0 | |
24303 | MAHF | 0 | 0 | |||||||
24304 | MAHI | 100 | 1 15/16 | 1 3/4 | 2 1/16 | 0 | ||||
24305 | MAHIX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 8.26 | 0 | |
24306 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
24307 | MAHO | 0 | 0 | |||||||
24308 | MAHQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.71 | 0 | |
24309 | MAHT | 0 | 0 | |||||||
24310 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24311 | MAI | 1200 | 32 43/64 | 32 15/16 | 32 15/16 | 32 43/64 | 2800 | |||
24312 | MAIBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
24313 | MAIC | 100 | 33 5/8 | 0 | ||||||
24314 | MAID | 0 | 0 | |||||||
24315 | MAIDY | 1000 | 19 | 19 3/8 | 19 3/8 | 19 | 19 | 19 1/8 | 5400 | |
24316 | MAIEX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.38 | 0 | |
24317 | MAII | 400 | 11 | 11 5/8 | 11 5/8 | 11 | 11 | 11 5/8 | 40500 | |
24318 | 10000 | 24 1/16 | 24 1/2 | 24 7/8 | 23 5/8 | 23 7/8 | 24 1/4 | 56200 | ||
24319 | MAIN | 1000 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/16 | 21200 | |
24320 | MAIR | 1000 | 10 15/16 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 8500 | |
24321 | MAIT | 0 | 0 | |||||||
24322 | MAJ | 1000 | 3 1/16 | 3 | 3 3/8 | 0 | ||||
24323 | MAJC | 0 | 0 | |||||||
24324 | MAJK | 2500 | 4.0000 | 3.5000 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 7000 | |
24325 | MAJR | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 1000 | |
24326 | MAJS | 0 | 0 | |||||||
24327 | MAJT | 0 | 0 | |||||||
24328 | MAKL | 100 | 89 | 86 | 89 | 85 | 85 | 89 | 500 | |
24329 | MAKO | 1500 | 2 5/8 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 1/4 | 6600 | |
24330 | MAKOW | 4000 | 13/16 | 1 | 1 | 3/4 | 3/4 | 1 | 10000 | |
24331 | MAKOX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
24332 | MAKT | 0 | 0 | |||||||
24333 | MAL | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 5/8 | 400 | |
24334 | MALB | 0 | 0 | |||||||
24335 | MALI | 0 | 0 | |||||||
24336 | MALJ | 0 | 0 | |||||||
24337 | MALL | 500 | 10 3/4 | 11 | 11 | 10 3/8 | 10 1/2 | 10 3/4 | 75600 | |
24338 | MALMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.04 | 0 | |
24339 | MALN | 0 | 0 | |||||||
24340 | MALOX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 16.03 | 0 | |
24341 | MALT | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 3/8 | 500 | |
24342 | MALTX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.67 | 0 | |
24343 | MALU | 0 | 0 | |||||||
24344 | MALUZ | 7400 | 0.1000 | 0.0300 | 0.1200 | 0 | ||||
24345 | MALZ | 0 | 0 | |||||||
24346 | MAM | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 3/8 | 500 | |
24347 | MAMA | 15000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
24348 | MAMC | 0 | 0 | |||||||
24349 | MAMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
24350 | MAMD | 0 | 0 | |||||||
24351 | MAME | 700 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/4 | 2200 | |
24352 | MAMI | 0 | 0 | |||||||
24353 | MAMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.33 | 0 | |
24354 | MAMK | 0 | 0 | |||||||
24355 | MAML | 0 | 0 | |||||||
24356 | MAMM | 0 | 0 | |||||||
24357 | MAMN | 0 | 0 | |||||||
24358 | MAMO | 6000 | 2 3/8 | 2 23/32 | 2 23/32 | 2 3/8 | 2 3/8 | 2 13/32 | 211900 | |
24359 | MAMS | 0 | 0 | |||||||
24360 | MAMT | 1000 | 5.8750 | 5.7500 | 6.0000 | 5.7500 | 5.7500 | 6.0000 | 4500 | |
24361 | MAMTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.99 | 0 | |
24362 | MAMX | 0 | 0 | |||||||
24363 | MAN | 700 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/4 | 29 5/8 | 30 | 1600 | |
24364 | MANA | 800 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 5/8 | 2 | 15000 | |
24365 | MANBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.83 | 0 | |
24366 | MANC | 0 | 0 | |||||||
24367 | MANE | 0 | 0 | |||||||
24368 | MANF | 0 | 0 | |||||||
24369 | MANI | 0 | 0 | |||||||
24370 | MANJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.20 | 0 | |
24371 | MANKX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.58 | 0 | |
24372 | MANLX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.68 | 0 | |
24373 | MANP | 0 | 0 | |||||||
24374 | MANPP | 0 | 0 | |||||||
24375 | MANS | 200 | 7 7/8 | 8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 | 44000 | |
24376 | MANT | 0 | 0 | |||||||
24377 | MANU | 1000 | 41 | 39 1/4 | 41 | 38 1/4 | 40 1/4 | 41 | 207600 | |
24378 | MANY | 0 | 0 | |||||||
24379 | MANZ | 0 | 0 | |||||||
24380 | MAOR | 0 | 0 | |||||||
24381 | MAORY | 0 | 13.7500 | 0 | ||||||
24382 | MAP | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 300 | |||
24383 | MAPB | 0 | 0 | |||||||
24384 | MAPCX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 25.03 | 0 | |
24385 | MAPNX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.15 | 0 | |
24386 | MAPS | 200 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 19200 | |
24387 | MAPT | 0 | 0 | |||||||
24388 | MAPTX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
24389 | MAPW | 0 | 0 | |||||||
24390 | MAPYX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.68 | 0 | |
24391 | MAQRX | 0 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 28.11 | 0 | |
24392 | MAR | 100 | 59 | 59 | 59 | 59 | 58 5/8 | 59 1/8 | 100 | |
24393 | MARA | 0 | 0 | |||||||
24394 | MARB | 2000 | 2.5000 | 1.6250 | 1.8750 | 0 | ||||
24395 | MARC | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 200 | |
24396 | MARG | 300 | 3.2500 | 3.2500 | 3.5000 | 0 | ||||
24397 | MARI | 0 | 0 | |||||||
24398 | MARK | 500 | 7.0000 | 7.1250 | 7.8750 | 7.0000 | 7.0000 | 7.2500 | 12900 | |
24399 | MARKT | 0 | 0 | |||||||
24400 | MARMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.02 | 0 | |
24401 | MARN | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 21 1/2 | 300 | |
24402 | MARP | 0 | 0 | |||||||
24403 | MARPS | 500 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
24404 | MARQ | 0 | 0 | |||||||
24405 | MARQA | 400 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 16 1/2 | 18200 | |
24406 | MARR | 0 | 0 | |||||||
24407 | MARS | 0 | 0 | |||||||
24408 | MARSA | 500 | 11 1/2 | 11 9/16 | 11 3/4 | 11 1/2 | 11 | 11 1/2 | 4300 | |
24409 | MARSB | 100 | 10 1/4 | 10 1/2 | 10 11/16 | 10 1/4 | 10 1/4 | 10 1/2 | 6800 | |
24410 | MARSG | 10 | 95 | 95 | 95 | 95 | 92 1/2 | 94 | 10 | |
24411 | MART | 1000 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
24412 | MARTW | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
24413 | MARU | 0 | 0 | |||||||
24414 | MARUY | 0 | 0 | |||||||
24415 | MARV | 0 | 0 | |||||||
24416 | MARX | 0 | 0 | |||||||
24417 | MARXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.14 | 5.28 | 10321 | |
24418 | MARY | 100 | 19 5/8 | 19 1/4 | 19 5/8 | 19 1/4 | 19 1/8 | 19 5/8 | 13100 | |
24419 | MAS | 200 | 31 | 30 7/8 | 31 | 30 7/8 | 30 3/4 | 31 1/8 | 3600 | |
24420 | MAS.A | 0 | 0 | |||||||
24421 | MASA | 0 | 0 | |||||||
24422 | MASB | 100 | 33 1/2 | 34 | 34 | 33 1/2 | 33 1/2 | 34 | 300 | |
24423 | MASC | 0 | 0 | |||||||
24424 | MASD | 0 | 0 | |||||||
24425 | MASF | 0 | 0 | |||||||
24426 | MASG | 0 | 0 | |||||||
24427 | MASH | 2500 | 19.2500 | 0 | ||||||
24428 | MASI | 1000 | 11.5000 | 0 | ||||||
24429 | MASK | 1000 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/8 | 11 3/4 | 19500 | |
24430 | MASL | 0 | 0 | |||||||
24431 | MASPX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 20.05 | 0 | |
24432 | MASS | 0 | 0 | |||||||
24433 | MAST | 2000 | 3.0000 | 2.2500 | 3.0000 | 0 | ||||
24434 | MASTX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
24435 | MASX | 100 | 35 3/4 | 36 | 36 5/8 | 35 3/8 | 35 3/8 | 35 3/4 | 105300 | |
24436 | MASY | 0 | 0 | |||||||
24437 | MAT | 600 | 27 | 27 1/8 | 27 1/8 | 27 | 26 3/4 | 27 1/4 | 3200 | |
24438 | MATC | 0 | 0 | |||||||
24439 | MATCX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.35 | 0 | |
24440 | MATD | 0 | 0 | |||||||
24441 | MATE | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 16 3/4 | 18 1/4 | 400 | |
24442 | MATEP | 800 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 24 3/4 | 25 3/4 | 7200 | |
24443 | MATEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
24444 | MATF | 0 | 0 | |||||||
24445 | MATG | 0 | 0 | |||||||
24446 | MATH | 1000 | 4 7/16 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 44500 | |
24447 | MATI | 0 | 0 | |||||||
24448 | MATK | 2000 | 23 3/4 | 24 1/4 | 25 1/4 | 23 1/4 | 23 1/4 | 23 3/4 | 75400 | |
24449 | MATL | 0 | 0 | |||||||
24450 | MATM | 0 | 0 | |||||||
24451 | MATO | 0 | 0 | |||||||
24452 | MATP | 0 | 0 | |||||||
24453 | MATR | 500 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 40600 | |
24454 | MATRX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
24455 | MATS | 0 | 0 | |||||||
24456 | MATSF | 0 | 0 | |||||||
24457 | MATT | 2400 | 2 1/16 | 2 1/16 | 2 1/8 | 2 | 2 | 2 1/16 | 53400 | |
24458 | MATV | 0 | 0 | |||||||
24459 | MATVY | 100 | 15 1/2 | 15 1/2 | 15 9/16 | 15 1/2 | 15 1/2 | 15 5/8 | 57800 | |
24460 | MATW | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 | 100 | |
24461 | MATWX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.47 | 0 | |
24462 | MATX | 2000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 133800 | |
24463 | MATXX | 0 | 0 | |||||||
24464 | MAUI | 200 | 43.7500 | 43.7500 | 43.7500 | 43.7500 | 43.5000 | 44.2500 | 200 | |
24465 | MAUR | 0 | 0 | |||||||
24466 | MAUTX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.67 | 0 | |
24467 | MAVH | 0 | 0 | |||||||
24468 | MAVK | 300 | 15 | 15 1/4 | 15 1/2 | 14 7/8 | 15 | 15 1/4 | 119700 | |
24469 | MAVR | 500 | 2.1250 | 2.1250 | 2.5000 | 500 | ||||
24470 | MAW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 13/16 | 1000 | |
24471 | MAWIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.20 | 0 | |
24472 | MAWN | 0 | 0 | |||||||
24473 | MAWT | 0 | 0 | |||||||
24474 | MAX | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 500 | |||
24475 | MAX.A | 0 | 0 | |||||||
24476 | MAXA | 0 | 0 | |||||||
24477 | MAXC | 1500 | 7 3/4 | 8 | 8 | 7 5/8 | 7 3/4 | 8 1/8 | 17000 | |
24478 | MAXD | 0 | 0 | |||||||
24479 | MAXE | 3000 | 6 23/32 | 6 5/8 | 6 23/32 | 6 5/8 | 6 5/8 | 6 3/4 | 4700 | |
24480 | MAXI | 500 | 19 1/8 | 18 3/4 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/8 | 23000 | |
24481 | MAXM | 600 | 14 9/16 | 15 | 15 | 14 1/2 | 14 1/2 | 14 3/4 | 54500 | |
24482 | MAXN | 0 | 0 | |||||||
24483 | MAXO | 0 | 0 | |||||||
24484 | MAXS | 1000 | 6 3/4 | 6 1/2 | 7 1/2 | 0 | ||||
24485 | MAXT | 0 | 0 | |||||||
24486 | MAXX | 900 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 3/4 | 50100 | |
24487 | MAXXU | 600 | 13 3/16 | 12 7/8 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 6500 | |
24488 | MAXXW | 500 | 2 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/16 | 5600 | |
24489 | MAY | 800 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/4 | 47 1/2 | 48 | 1600 | |
24490 | MAYF | 0 | 0 | |||||||
24491 | MAYI | 0 | 0 | |||||||
24492 | MAYM | 0 | 0 | |||||||
24493 | MAYMF | 0 | 0.0700 | 0 | ||||||
24494 | MAYN | 0 | 0 | |||||||
24495 | MAYNY | 0 | 34.0000 | 0 | ||||||
24496 | MAYO | 0 | 0 | |||||||
24497 | MAYS | 200 | 11 | 10 3/4 | 12 1/2 | 0 | ||||
24498 | MAZ | 0 | 0 | |||||||
24499 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24500 | MB | 500 | 8 3/4 | 7 7/8 | 8 1/2 | 0 | ||||
24501 | MBA | 0 | 86.43 | 0 | ||||||
24502 | MBAFX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
24503 | MBAGX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
24504 | MBAI | 400 | 2.2500 | 2.1250 | 3.3750 | 0 | ||||
24505 | MBAJX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
24506 | MBAKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
24507 | MBAMX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
24508 | MBASX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
24509 | MBAZX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
24510 | MBB | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 200 | |||
24511 | MBBAX | 0 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | |
24512 | MBBC | 2500 | 14 1/2 | 15 1/8 | 15 1/8 | 14 1/2 | 14 1/2 | 14 7/8 | 28800 | |
24513 | MBBVX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | |
24514 | MBC | 0 | 0 | |||||||
24515 | MBCA | 10000 | 6.1250 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 12500 | |
24516 | MBCAX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
24517 | MBCCX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
24518 | MBCIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
24519 | MBCMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
24520 | MBCOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
24521 | MBCPX | 0 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0 | |
24522 | MBCTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
24523 | MBCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.81 | 2.79 | 13353 | |
24524 | MBD/WD | 0 | 0 | |||||||
24525 | MBDC | 0 | 0 | |||||||
24526 | MBDCX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
24527 | MBDRX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
24528 | MBDVX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
24529 | MBE | 200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 1200 | |||
24530 | MBEFX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
24531 | MBEN | 300 | 65.0000 | 56.0000 | 67.0000 | 0 | ||||
24532 | MBETX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
24533 | MBFA | 8500 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 7/16 | 1 13/16 | 8500 | |
24534 | MBFB | 0 | 0 | |||||||
24535 | MBFD | 0 | 0 | |||||||
24536 | MBFGX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
24537 | MBFHY | 0 | 8.5000 | 0 | ||||||
24538 | MBFMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24539 | MBFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
24540 | MBGCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
24541 | MBGEX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | |
24542 | MBGOX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
24543 | MBGRX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
24544 | MBGUX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
24545 | MBGVX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
24546 | MBHA | 0 | 0 | |||||||
24547 | MBHCX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 | |
24548 | MBHDX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
24549 | MBHIX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 | |
24550 | MBHQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
24551 | MBI | 1500 | 89 3/4 | 89 5/8 | 90 1/8 | 0 | ||||
24552 | MBIA | 600 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 1200 | |
24553 | MBIC | 0 | 0 | |||||||
24554 | MBIEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
24555 | MBII | 0 | 0 | |||||||
24556 | MBIL | 0 | 0 | |||||||
24557 | MBIS | 0 | 0 | |||||||
24558 | MBIT | 0 | 0 | |||||||
24559 | MBIX | 0 | 0 | |||||||
24560 | MBJA | 0 | 0 | |||||||
24561 | MBJI | 0 | 0 | |||||||
24562 | MBK | 2000 | 20 1/2 | 20 3/4 | 21 5/8 | 0 | ||||
24563 | MBKA | 0 | 0 | |||||||
24564 | MBKC | 0 | 0 | |||||||
24565 | MBKG | 0 | 0 | |||||||
24566 | MBKH | 0 | 0 | |||||||
24567 | MBKK | 0 | 0 | |||||||
24568 | MBKL | 2000 | 28.2500 | 0 | ||||||
24569 | MBKN | 0 | 0 | |||||||
24570 | MBKO | 0 | 0 | |||||||
24571 | MBKZ | 0 | 0 | |||||||
24572 | MBL | 0 | 0 | |||||||
24573 | MBLA | 7000 | 1 1/16 | 1 | 1 1/4 | 1 | 1 | 1 1/4 | 28500 | |
24574 | MBLDX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
24575 | MBLE | 200 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 1300 | |
24576 | MBLF | 1000 | 21 1/2 | 21 1/2 | 22 1/4 | 0 | ||||
24577 | MBLFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
24578 | MBLG | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 1000 | |
24579 | MBLL | 0 | 0 | |||||||
24580 | MBLM | 32700 | 1 5/8 | 2 | 2 | 1 3/8 | 1 21/32 | 1 11/16 | 3847900 | |
24581 | MBLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24582 | MBLOX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
24583 | MBLS | 0 | 0 | |||||||
24584 | MBLTX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
24585 | MBLX | 0 | 0 | |||||||
24586 | MBLY | 0 | 0 | |||||||
24587 | MBLYA | 3000 | 0.5000 | 0.5625 | 0.8750 | 57300 | ||||
24588 | MBMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
24589 | MBMHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
24590 | MBMI | 500 | 17 1/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 5/8 | 17 1/8 | 4500 | |
24591 | MBMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
24592 | MBMMX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
24593 | MBMNX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
24594 | MBMTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
24595 | MBN | 800 | 29 1/4 | 0 | ||||||
24596 | MBNAP | 300 | 25.3750 | 0 | ||||||
24597 | MBNBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
24598 | MBNCX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
24599 | MBNJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
24600 | MBNKX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
24601 | MBNLX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
24602 | MBNWX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
24603 | MBNXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.91 | 2.89 | 9015 | |
24604 | MBNY | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 30 | 31 3/4 | 100 | |
24605 | MBNYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
24606 | MBOC | 400 | 3 1/4 | 3 | 3 1/2 | 0 | ||||
24607 | MBOHX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
24608 | MBORX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
24609 | MBPAX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
24610 | MBPCX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | |
24611 | MBPNX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
24612 | MBPYX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
24613 | MBQRX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | |
24614 | MBR | 300 | 7 3/4 | 8 | 8 | 7 3/4 | 7 5/8 | 8 | 500 | |
24615 | MBRK | 1000 | 1 3/4 | 1 3/8 | 2 | 0 | ||||
24616 | MBRS | 200 | 15 3/4 | 15 1/2 | 16 1/4 | 15 1/4 | 15 1/2 | 16 1/4 | 189500 | |
24617 | MBRW | 2000 | 3 7/8 | 3 3/4 | 4 | 3 5/8 | 3 1/2 | 4 | 10900 | |
24618 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24619 | MBSC | 600 | 0.1800 | 0.2400 | 0.2400 | 0.1800 | 0.1800 | 0.2400 | 10600 | |
24620 | MBSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
24621 | MBSP | 3000 | 12 5/8 | 12 1/8 | 12 3/4 | 0 | ||||
24622 | MBSPX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
24623 | MBSQ | 0 | 0 | |||||||
24624 | MBTCX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
24625 | MBTEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
24626 | MBTWX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
24627 | MBUTX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
24628 | MBVAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
24629 | MBVT | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 16 | 1000 | |
24630 | MBW | 0 | 0 | |||||||
24631 | MBW.A | 0 | 0 | |||||||
24632 | MBW.B | 0 | 0 | |||||||
24633 | MBWIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
24634 | MBXA | 0 | 0 | |||||||
24635 | MBY | 200 | 7 1/8 | 0 | ||||||
24636 | MC | 100 | 168 | 165 3/8 | 166 1/8 | 0 | ||||
24637 | MCA | 7700 | 13 1/2 | 14 | 14 3/8 | 0 | ||||
24638 | MCABX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
24639 | MCACX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
24640 | MCAF | 400 | 48 1/4 | 48 | 48 3/4 | 45 1/4 | 48 1/8 | 48 1/4 | 996800 | |
24641 | MCAI | 0 | 0 | |||||||
24642 | MCAM | 200 | 11 7/8 | 12 5/8 | 12 3/4 | 11 3/4 | 11 7/8 | 12 1/4 | 126400 | |
24643 | MCAMX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
24644 | MCAP | 2500 | 2 1/4 | 2 1/4 | 3 | 0 | ||||
24645 | MCAR | 400 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 5.0000 | 3700 | |
24646 | MCARX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.07 | 0 | |
24647 | MCATX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 | |
24648 | MCAU | 0 | 0 | |||||||
24649 | MCAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.85 | 4.98 | 3482 | |
24650 | MCBA | 0 | 0 | |||||||
24651 | MCBAX | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | |
24652 | MCBDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
24653 | MCBF | 2000 | 9.5000 | 8.7500 | 9.5000 | 0 | ||||
24654 | MCBN | 400 | 19 | 18 | 21 | 0 | ||||
24655 | MCBS | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 1/2 | 300 | |
24656 | MCC | 200 | 14 5/8 | 0 | ||||||
24657 | MCCAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
24658 | MCCD | 0 | 0 | |||||||
24659 | MCCI | 5000 | 12 3/4 | 12 15/16 | 13 | 12 3/4 | 12 3/4 | 13 | 36700 | |
24660 | MCCL | 200 | 6 | 5 3/4 | 6 3/4 | 0 | ||||
24661 | MCCM | 0 | 0 | |||||||
24662 | MCCNX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.81 | 0 | |
24663 | MCCO | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 13 1/4 | 200 | |
24664 | MCCPX | 0 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | |
24665 | MCCR | 0 | 0 | |||||||
24666 | MCCRJ | 500 | 24.0000 | 0 | ||||||
24667 | MCCRK | 3500 | 24 | 24 1/8 | 24 3/8 | 24 | 24 | 24 1/8 | 93100 | |
24668 | MCCTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
24669 | MCCY | 0 | 0 | |||||||
24670 | MCCYO | 0 | 0 | |||||||
24671 | MCCYP | 0 | 0 | |||||||
24672 | MCD | 100 | 44 3/4 | 44 5/8 | 45 1/8 | 44 3/8 | 44 1/2 | 45 1/8 | 56000 | |
24673 | MCDA | 0 | 0 | |||||||
24674 | MCDB | 0 | 0 | |||||||
24675 | MCDC | 0 | 0 | |||||||
24676 | MCDCX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
24677 | MCDD | 0 | 0 | |||||||
24678 | MCDE | 1000 | 11 3/8 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 12 | 7500 | |
24679 | MCDF | 0 | 0 | |||||||
24680 | MCDG | 0 | 0 | |||||||
24681 | MCDI | 5400 | 6.2500 | 0 | ||||||
24682 | MCDK | 0 | 0 | |||||||
24683 | MCDL | 0 | 0 | |||||||
24684 | MCDN | 0 | 0 | |||||||
24685 | MCDO | 0 | 0 | |||||||
24686 | MCDR | 0 | 0 | |||||||
24687 | MCDRX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
24688 | MCDS | 0 | 0 | |||||||
24689 | MCDT | 0 | 0 | |||||||
24690 | MCDU | 0 | 0 | |||||||
24691 | MCDV | 0 | 0 | |||||||
24692 | MCDVX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
24693 | MCDW | 0 | 0 | |||||||
24694 | MCDX | 0 | 0 | |||||||
24695 | MCDY | 100 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 12400 | |
24696 | MCDpE | 200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 1800 | |||
24697 | MCE | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 200 | |||
24698 | MCEA | 0 | 0 | |||||||
24699 | MCED | 0 | 0 | |||||||
24700 | MCEE | 0 | 0 | |||||||
24701 | MCEFX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
24702 | MCEM | 2500 | 15.1250 | 15.1250 | 15.8750 | 0 | ||||
24703 | MCEY | 0 | 0 | |||||||
24704 | MCF | 1000 | 10 1/8 | 10 3/8 | 11 | 0 | ||||
24705 | MCFA | 0 | 0 | |||||||
24706 | MCFC | 2000 | 16.7500 | 16.0000 | 18.0000 | 0 | ||||
24707 | MCFE | 1000 | 11 3/4 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 16400 | |
24708 | MCFGX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
24709 | MCFIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.25 | 0 | |
24710 | MCFR | 7500 | 1 3/4 | 1 5/8 | 1 3/4 | 0 | ||||
24711 | MCFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
24712 | MCFT | 0 | 0 | |||||||
24713 | MCFTX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.82 | 0 | |
24714 | MCFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.90 | 2.97 | 999 | |
24715 | MCG | 0 | 0 | |||||||
24716 | MCGAX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.25 | 0 | |
24717 | MCGBX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
24718 | MCGCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
24719 | MCGFX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
24720 | MCGLX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.27 | 0 | |
24721 | MCGOX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
24722 | MCGR | 3400 | 0.3750 | 0.3437 | 0.4062 | 13000 | ||||
24723 | MCGRX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
24724 | MCGUX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
24725 | MCGVX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
24726 | MCH | 100 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/8 | 22 1/2 | 1500 | |
24727 | MCHB | 4 | 73.0000 | 489.1100 | 388.6000 | 0 | ||||
24728 | MCHCX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 | |
24729 | MCHI | 0 | 0 | |||||||
24730 | MCHIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 | |
24731 | MCHM | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/8 | 40900 | |
24732 | MCHML | 1400 | 2 | 1 5/8 | 2 | 0 | ||||
24733 | MCHMM | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 1000 | |
24734 | MCHMN | 300 | 3 1/4 | 2 1/2 | 4 | 0 | ||||
24735 | MCHP | 1000 | 36 1/2 | 37 | 38 1/8 | 35 3/4 | 36 3/8 | 36 3/4 | 398200 | |
24736 | MCHQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
24737 | MCHT | 0 | 0 | |||||||
24738 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24739 | MCI | 300 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 300 | |||
24740 | MCIC | 25400 | 25 | 24 7/8 | 25 3/16 | 24 5/8 | 25 | 25 1/8 | 3389900 | |
24741 | MCICP | 800 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 24 3/4 | 24 7/8 | 171300 | |
24742 | MCIEX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
24743 | MCIR | 0 | 0 | |||||||
24744 | MCIT | 10 | 30.7500 | 0 | ||||||
24745 | MCIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.80 | 4.98 | 968 | |
24746 | MCJO | 0 | 0 | |||||||
24747 | MCK | 200 | 52 | 51 1/8 | 51 1/2 | 0 | ||||
24748 | MCKA | 0 | 0 | |||||||
24749 | MCKC | 0 | 0 | |||||||
24750 | MCKE | 0 | 0 | |||||||
24751 | MCKG | 0 | 0 | |||||||
24752 | MCKN | 0 | 0 | |||||||
24753 | MCKR | 0 | 0 | |||||||
24754 | MCKT | 0 | 0 | |||||||
24755 | MCKX | 0 | 0 | |||||||
24756 | MCKY | 0 | 0 | |||||||
24757 | MCL | 5000 | 19 5/8 | 19 3/8 | 19 3/4 | 0 | ||||
24758 | MCLC | 0 | 0 | |||||||
24759 | MCLD | 200 | 30 7/8 | 29 3/4 | 30 7/8 | 29 3/4 | 30 1/4 | 30 7/8 | 50200 | |
24760 | MCLG | 0 | 0 | |||||||
24761 | MCLI | 0 | 0 | |||||||
24762 | MCLL | 1000 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/4 | 6 1/2 | 6 5/8 | 143100 | |
24763 | MCLM | 0 | 0 | |||||||
24764 | MCLMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
24765 | MCLOX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
24766 | MCLT | 0 | 0 | |||||||
24767 | MCLTX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
24768 | MCLW | 0 | 0 | |||||||
24769 | MCLX | 0 | 0 | |||||||
24770 | MCLY | 0 | 0 | |||||||
24771 | MCLYF | 0 | 0 | |||||||
24772 | MCM | 2500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 2500 | |||
24773 | MCMC | 500 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
24774 | MCMEX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
24775 | MCMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
24776 | MCMM | 0 | 0 | |||||||
24777 | MCMNX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
24778 | MCMS | 3000 | 23.5000 | 0 | ||||||
24779 | MCMTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
24780 | MCMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.68 | 5.28 | 5680 | |
24781 | MCN | 300 | 27 5/8 | 27 5/8 | 28 | 0 | ||||
24782 | MCNA | 0 | 0 | |||||||
24783 | MCND | 0 | 0 | |||||||
24784 | MCNI | 0 | 0 | |||||||
24785 | MCNL | 0 | 0 | |||||||
24786 | MCNLX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
24787 | MCNM | 0 | 0 | |||||||
24788 | MCNMX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
24789 | MCNN | 0 | 0 | |||||||
24790 | MCNS | 3500 | 0.4062 | 0 | ||||||
24791 | MCNT | 0 | 0 | |||||||
24792 | MCNY | 0 | 0 | |||||||
24793 | MCNYX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
24794 | MCNZ | 0 | 0 | |||||||
24795 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
24796 | MCNpA | 5400 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 5900 | |||
24797 | MCNpP | 0 | 0 | |||||||
24798 | MCNpT | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | |||
24799 | MCO | 1000 | 19 7/8 | 19 1/4 | 19 5/8 | 0 | ||||
24800 | MCOAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.12 | 0 | |
24801 | MCOM | 2000 | 15 1/2 | 17 | 17 | 15 | 15 1/2 | 15 3/4 | 241400 | |
24802 | MCON | 200 | 3 1/4 | 3 1/4 | 3 9/16 | 3 1/4 | 3 1/4 | 3 9/16 | 6400 | |
24803 | MCOR | 0 | 0 | |||||||
24804 | MCOXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.80 | 2.77 | 3065 | |
24805 | MCP | 1000 | 46 3/8 | 0 | ||||||
24806 | MCPAX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.24 | 0 | |
24807 | MCPB | 0 | 0 | |||||||
24808 | MCPCX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | |
24809 | MCPG | 0 | 0 | |||||||
24810 | MCPNX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
24811 | MCPO | 0 | 0 | |||||||
24812 | MCPRX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
24813 | MCPW | 0 | 0 | |||||||
24814 | MCQRX | 0 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | |
24815 | MCR | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 2000 | |
24816 | MCRB | 1000 | 14.8750 | 0 | ||||||
24817 | MCRI | 500 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 1100 | |
24818 | MCRL | 100 | 23 1/2 | 22 3/4 | 24 1/2 | 22 3/4 | 23 1/2 | 24 | 31700 | |
24819 | MCRN | 2000 | 2 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 104100 | |
24820 | MCRO | 0 | 0 | |||||||
24821 | MCRS | 5000 | 33 3/4 | 33 1/4 | 34 | 33 | 33 | 33 3/4 | 67600 | |
24822 | MCRXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.55 | 3.77 | 2182 | |
24823 | MCS | 100 | 23 1/2 | 23 3/8 | 23 7/8 | 0 | ||||
24824 | MCSAX | 0 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 31.95 | 0 | |
24825 | MCSB | 0 | 0 | |||||||
24826 | MCSCX | 0 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | |
24827 | MCSEX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.92 | 0 | |
24828 | MCSGX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
24829 | MCSI | 800 | 5 | 5 1/8 | 5 3/16 | 5 | 5 | 5 1/8 | 109500 | |
24830 | MCSIW | 0 | 0 | |||||||
24831 | MCSPX | 0 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | |
24832 | MCSS | 10000 | 32.5000 | 0 | ||||||
24833 | MCST | 2000 | 34.7500 | 0 | ||||||
24834 | MCSVX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
24835 | MCSX | 600 | 3 1/2 | 3 3/4 | 3 3/4 | 3 7/16 | 3 3/8 | 3 3/4 | 10400 | |
24836 | MCSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.48 | 3.55 | 4841 | |
24837 | MCSY | 100 | 33 1/8 | 34 1/4 | 34 1/4 | 31 3/4 | 33 | 33 3/8 | 373400 | |
24838 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
24839 | MCT | 100 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | ||||
24840 | MCTC | 0 | 0 | |||||||
24841 | MCTCX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | |
24842 | MCTH | 100 | 12 1/2 | 13 1/2 | 13 1/2 | 12 1/8 | 12 1/4 | 12 1/2 | 362200 | |
24843 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
24844 | MCTL | 500 | 3 1/8 | 2 3/4 | 3 3/8 | 2 1/2 | 2 7/8 | 3 1/4 | 60400 | |
24845 | MCTMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.46 | 0 | |
24846 | MCTO | 0 | 0 | |||||||
24847 | MCTS | 0 | 0 | |||||||
24848 | MCTWX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
24849 | MCTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.08 | 2.99 | 584 | |
24850 | MCU | 1000 | 27 7/8 | 0 | ||||||
24851 | MCU.W | 0 | 0 | |||||||
24852 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
24853 | MCUA | 0 | 0 | |||||||
24854 | MCUAF | 1000 | 6 1/8 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 52700 | |
24855 | MCUP | 0 | 0 | |||||||
24856 | MCUpD | 100 | 96 1/8 | 0 | ||||||
24857 | MCUpE | 600 | 100 1/4 | 0 | ||||||
24858 | MCVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.54 | 4.71 | 432 | |
24859 | MCW | 0 | 0 | |||||||
24860 | MCW.A | 0 | 0 | |||||||
24861 | MCWIX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
24862 | MCX | 16000 | 3 15/16 | 3 1/2 | 4 | 0 | ||||
24863 | MCXR | 0 | 0 | |||||||
24864 | MCY | 100 | 51 1/8 | 0 | ||||||
24865 | MCYX | 75000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 75000 | |
24866 | MCZ | 0 | 25 3/8 | 25 3/4 | 0 | |||||
24867 | MD | 100 | 54 | 54 1/8 | 54 1/8 | 54 | 53 7/8 | 54 1/2 | 600 | |
24868 | MDA | 500 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 30 3/4 | 31 1/8 | 600 | |
24869 | MDAB | 0 | 0 | |||||||
24870 | MDAD | 169700 | 0.1000 | 0 | ||||||
24871 | MDAI | 0 | 0 | |||||||
24872 | MDAJX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 | |
24873 | MDAM | 0 | 0 | |||||||
24874 | MDAMX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.50 | 0 | |
24875 | MDAN | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.5000 | 100 | |
24876 | MDAO | 0 | 0 | |||||||
24877 | MDAS | 0 | 0 | |||||||
24878 | MDAT | 0 | 0 | |||||||
24879 | MDAX | 0 | 0 | |||||||
24880 | MDB | 100 | 10 | 0 | ||||||
24881 | MDBAX | 0 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 31.95 | 0 | |
24882 | MDBK | 200 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 5800 | |
24883 | MDBR | 0 | 0 | |||||||
24884 | MDC | 4000 | 7 1/8 | 7 | 7 1/8 | 7 | 4800 | |||
24885 | MDCC | 300 | 13 1/8 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/8 | 188000 | |
24886 | MDCD | 900 | 7 5/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 5/8 | 212600 | |
24887 | MDCI | 2000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 15700 | |
24888 | MDCL | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 5600 | |
24889 | MDCLW | 0 | 0 | |||||||
24890 | MDCMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.10 | 0 | |
24891 | MDCN | 0 | 0 | |||||||
24892 | MDCO | 500 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 12 1/2 | 628700 | |
24893 | MDCPX | 0 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 32.71 | 0 | |
24894 | MDCR | 0 | 0 | |||||||
24895 | MDCTX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.47 | 0 | |
24896 | MDCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.75 | 2.88 | 470 | |
24897 | MDD | 200 | 27 | 0 | ||||||
24898 | MDDCX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.44 | 0 | |
24899 | MDDRX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.93 | 0 | |
24900 | MDDVX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.97 | 0 | |
24901 | MDE | 0 | 0 | |||||||
24902 | MDEFX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.60 | 0 | |
24903 | MDEG | 0 | 0 | |||||||
24904 | MDEH | 0 | 0 | |||||||
24905 | MDEL | 0 | 0 | |||||||
24906 | MDEN | 1500 | 0.0010 | 0 | ||||||
24907 | MDEP | 0 | 0 | |||||||
24908 | MDEST | 0 | 0 | |||||||
24909 | MDET | 0 | 0 | |||||||
24910 | MDEV | 0 | 0 | |||||||
24911 | MDEX | 1500 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 23900 | |
24912 | MDEpA | 600 | 26 3/4 | 26 1/2 | 26 7/8 | 26 1/2 | 11200 | |||
24913 | MDEpB | 400 | 29 7/8 | 0 | ||||||
24914 | MDFGX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.34 | 0 | |
24915 | MDFSX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
24916 | MDG | 400 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
24917 | MDGCX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.13 | 0 | |
24918 | MDGOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
24919 | MDGP | 500 | 0.2100 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2400 | 51200 | |
24920 | MDGRX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 19.21 | 0 | |
24921 | MDGUX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.97 | 0 | |
24922 | MDGVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.26 | 0 | |
24923 | MDHCX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.59 | 0 | |
24924 | MDHDX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 15.28 | 0 | |
24925 | MDHIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.27 | 0 | |
24926 | MDHQX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.72 | 0 | |
24927 | MDI | 700 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 700 | |||
24928 | MDIEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.36 | 0 | |
24929 | MDII | 500 | 15 7/8 | 17 | 17 1/4 | 15 7/8 | 15 5/8 | 16 | 23800 | |
24930 | MDIS | 0 | 0 | |||||||
24931 | MDISX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
24932 | MDIT | 5000 | 0.0950 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 0.1050 | 347800 | |
24933 | MDITX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.77 | 0 | |
24934 | MDJTU | 500 | 7.2500 | 8.0000 | 8.0000 | 6.7500 | 6.7500 | 8.0000 | 3100 | |
24935 | MDJUV | 2000 | 7.0000 | 0 | ||||||
24936 | MDK | 1000 | 5 13/16 | 0 | ||||||
24937 | MDKI | 1000 | 4 1/16 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 13600 | |
24938 | MDLB | 1000 | 704.0000 | 700.0000 | 710.0000 | 0 | ||||
24939 | MDLD | 300 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/2 | 2900 | |
24940 | MDLI | 1000 | 17 1/8 | 16 7/8 | 17 3/8 | 16 7/8 | 16 7/8 | 17 3/8 | 93200 | |
24941 | MDLL | 0 | 0 | |||||||
24942 | MDLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.04 | 0 | |
24943 | MDLN | 0 | 0 | |||||||
24944 | MDLO | 10000 | 16.5000 | 0 | ||||||
24945 | MDLOX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 16.01 | 0 | |
24946 | MDLTX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.60 | 0 | |
24947 | MDM | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 22 3/4 | 23 1/4 | 1900 | |
24948 | MDMBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
24949 | MDMC | 2500 | 7/16 | 7/16 | 9/16 | 0 | ||||
24950 | MDMCW | 10100 | 1/32 | 1/32 | 1/8 | 0 | ||||
24951 | MDMCZ | 1800 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1800 | |
24952 | MDMH | 0 | 0 | |||||||
24953 | MDMI | 2900 | 0.3125 | 0.1875 | 0.5000 | 0 | ||||
24954 | MDMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.33 | 0 | |
24955 | MDML | 0 | 0 | |||||||
24956 | MDMM | 0 | 0 | |||||||
24957 | MDMO | 0 | 0 | |||||||
24958 | MDMTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00 | 0 | |
24959 | MDMX | 0 | 0 | |||||||
24960 | MDMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.07 | 3.02 | 598 | |
24961 | MDN | 100 | 18 | 17 3/8 | 17 7/8 | 0 | ||||
24962 | MDN'w | 0 | 0 | |||||||
24963 | MDN/WS | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 500 | |
24964 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
24965 | MDNKX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.58 | 0 | |
24966 | MDNLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
24967 | MDNN | 0 | 0 | |||||||
24968 | MDNR | 5000 | 0.1250 | 0.0625 | 0.1562 | 0 | ||||
24969 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
24970 | MDO | 0 | 245.60 | 245.60 | 245.60 | 245.60 | 0 | |||
24971 | MDP | 100 | 48 1/4 | 49 5/8 | 50 1/8 | 0 | ||||
24972 | MDPCX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 24.97 | 0 | |
24973 | MDPG | 0 | 0 | |||||||
24974 | MDPNX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.14 | 0 | |
24975 | MDPS | 0 | 0 | |||||||
24976 | MDPW | 0 | 0 | |||||||
24977 | MDPWM | 2500 | 63.2800 | 0 | ||||||
24978 | MDPWN | 100 | 43.4375 | 0 | ||||||
24979 | MDQ | 100 | 9 5/8 | 0 | ||||||
24980 | MDQL | 0 | 0 | |||||||
24981 | MDQRX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 28.03 | 0 | |
24982 | MDR | 200 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 1/2 | 18 1/8 | 1200 | |
24983 | MDRB | 0 | 0 | |||||||
24984 | MDRC | 0 | 0 | |||||||
24985 | MDRE | 0 | 0 | |||||||
24986 | MDRH | 0 | 0 | |||||||
24987 | MDRN | 0 | 0 | |||||||
24988 | MDRO | 0 | 0 | |||||||
24989 | MDRP | 0 | 0 | |||||||
24990 | MDRPP | 22500 | 39.5000 | 0 | ||||||
24991 | MDRS | 0 | 0 | |||||||
24992 | MDRT | 0 | 0 | |||||||
24993 | MDRU | 0 | 0 | |||||||
24994 | MDRX | 500 | 55 1/2 | 54 | 56 | 52 1/4 | 55 | 55 3/4 | 239200 | |
24995 | MDS | 0 | 0 | |||||||
24996 | MDSC | 2300 | 0.8750 | 0.8300 | 0.8750 | 0.8300 | 0.8125 | 0.8750 | 9800 | |
24997 | MDSI | 500 | 1.3750 | 0 | ||||||
24998 | MDSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.15 | 0 | |
24999 | MDSL | 0 | 0 | |||||||
25000 | MDSLF | 300 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 1/4 | 8 7/8 | 44100 | |
25001 | MDSN | 400 | 20 1/2 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 7500 | |
25002 | MDSPX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.02 | 0 | |
25003 | MDT | 100 | 63 7/8 | 66 | 66 | 63 7/8 | 63 1/2 | 65 3/4 | 1600 | |
25004 | MDTA | 700 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
25005 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
25006 | MDTCX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.33 | 0 | |
25007 | MDTD | 0 | 0 | |||||||
25008 | MDTHB | 600 | 49.2500 | 0 | ||||||
25009 | MDTI | 0 | 0 | |||||||
25010 | MDTK | 0 | 0 | |||||||
25011 | MDTL | 0 | 0 | |||||||
25012 | MDTM | 0 | 0 | |||||||
25013 | MDTN | 0 | 0 | |||||||
25014 | MDTO | 0 | 0 | |||||||
25015 | MDTP | 0 | 0 | |||||||
25016 | MDTR | 0 | 0 | |||||||
25017 | MDTS | 0 | 0 | |||||||
25018 | MDTT | 0 | 0 | |||||||
25019 | MDTW | 0 | 0 | |||||||
25020 | MDTWX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 18.37 | 0 | |
25021 | MDTX | 0 | 0 | |||||||
25022 | MDTY | 0 | 0 | |||||||
25023 | MDU | 300 | 22 3/4 | 22 3/8 | 22 5/8 | 0 | ||||
25024 | MDURN | 100 | 65.0000 | 0 | ||||||
25025 | MDURP | 200 | 61.7500 | 0 | ||||||
25026 | MDV | 200 | 17 3/8 | 17 1/4 | 17 1/2 | 0 | ||||
25027 | MDVC | 0 | 0 | |||||||
25028 | MDVD | 0 | 0 | |||||||
25029 | MDVF | 0 | 0 | |||||||
25030 | MDVJ | 0 | 0 | |||||||
25031 | MDVL | 0 | 0 | |||||||
25032 | MDVM | 0 | 0 | |||||||
25033 | MDVN | 0 | 0 | |||||||
25034 | MDVP | 1000 | 1.8752 | 0 | ||||||
25035 | MDVR | 0 | 0 | |||||||
25036 | MDVT | 200 | 19.0000 | 0 | ||||||
25037 | MDVU | 0 | 0 | |||||||
25038 | MDVX | 0 | 0 | |||||||
25039 | MDW | 0 | 0 | |||||||
25040 | MDWAP | 0 | 0 | |||||||
25041 | MDWB | 1100 | 11.3750 | 11.3750 | 11.3750 | 11.3750 | 2200 | |||
25042 | MDWC | 0 | 0 | |||||||
25043 | MDWIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.20 | 0 | |
25044 | MDWV | 100 | 11 1/2 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 17800 | |
25045 | MDWZ | 700 | 0.0400 | 0 | ||||||
25046 | MDXBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
25047 | MDXR | 200 | 6 1/8 | 6 7/8 | 6 7/8 | 6 1/8 | 6 1/8 | 6 3/8 | 43100 | |
25048 | MDY | 500 | 48 25/32 | 0 | ||||||
25049 | MDYN | 10000 | 8 1/8 | 8 3/8 | 8 3/8 | 7 49/64 | 8 1/8 | 8 1/4 | 106200 | |
25050 | MDZ | 0 | 0 | |||||||
25051 | MDZ.A | 0 | 0 | |||||||
25052 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25053 | ME | 0 | 0 | |||||||
25054 | ME+A | 0 | 0 | |||||||
25055 | MEA | 400 | 56 5/8 | 56 5/8 | 56 5/8 | 56 5/8 | 56 5/8 | 57 1/8 | 400 | |
25056 | MEAC | 0 | 0 | |||||||
25057 | MEAI | 0 | 0 | |||||||
25058 | MEAK | 0 | 0 | |||||||
25059 | MEAS | 5000 | 0.2187 | 0.2187 | 0.5000 | 0 | ||||
25060 | MEAT | 0 | 0 | |||||||
25061 | MEAW | 0 | 0 | |||||||
25062 | MEAY | 0 | 0 | |||||||
25063 | MEBA | 0 | 0 | |||||||
25064 | MEBG | 5000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
25065 | MEBR | 0 | 0 | |||||||
25066 | MEC | 400 | 15 5/8 | 15 3/8 | 15 5/8 | 15 3/8 | 15 1/2 | 15 7/8 | 2400 | |
25067 | MECB | 0 | 0 | |||||||
25068 | MECC | 0 | 0 | |||||||
25069 | MECH | 3000 | 15 3/4 | 15 1/2 | 15 7/8 | 15 1/2 | 15 5/8 | 16 | 43300 | |
25070 | MECK | 2500 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 | 66800 | |
25071 | MECL | 0 | 0 | |||||||
25072 | MECN | 4000 | 22 3/4 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 | 42500 | |
25073 | MECR | 0 | 0 | |||||||
25074 | MECS | 3000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 9500 | |
25075 | MECX | 0 | 0 | |||||||
25076 | MECY | 0 | 0 | |||||||
25077 | MECp | 800 | 25 1/4 | 0 | ||||||
25078 | MED | 1000 | 6 | 5 5/8 | 6 | 0 | ||||
25079 | MEDA | 2000 | 10 3/8 | 14 1/2 | 14 1/2 | 10 1/4 | 10 3/8 | 10 1/2 | 13280000 | |
25080 | MEDB | 700 | 0.0010 | 0 | ||||||
25081 | MEDC | 3500 | 9 3/32 | 8 5/8 | 9 | 0 | ||||
25082 | MEDD | 2500 | 1 1/16 | 1 1/16 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 43400 | |
25083 | MEDDP | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 7/8 | 1000 | |
25084 | MEDDW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 1/2 | 12000 | |
25085 | MEDI | 200 | 16 5/8 | 15 1/4 | 17 3/4 | 15 1/4 | 16 5/8 | 17 | 529600 | |
25086 | MEDJ | 4000 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 12400 | |
25087 | MEDM | 500 | 3 1/4 | 3 | 3 1/4 | 3 | 2 7/8 | 3 1/4 | 9000 | |
25088 | MEDO | 7500 | 0.0200 | 0 | ||||||
25089 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25090 | MEDQ | 800 | 18 | 18 3/8 | 18 3/8 | 17 1/4 | 17 1/4 | 18 | 55900 | |
25091 | MEDR | 0 | 0 | |||||||
25092 | MEDS | 600 | 6 5/8 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 | 18100 | |
25093 | MEDT | 0 | 0 | |||||||
25094 | MEDW | 2000 | 3 9/16 | 3 7/16 | 3 9/16 | 3 7/16 | 3 1/2 | 4 | 8200 | |
25095 | MEDX | 1000 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 93900 | |
25096 | MEDY | 15000 | 3 1/2 | 3 9/16 | 3 11/16 | 3 5/16 | 3 5/16 | 3 1/2 | 80900 | |
25097 | MEDp | 100 | 5 5/8 | 0 | ||||||
25098 | MEE | 200 | 11 1/2 | 0 | ||||||
25099 | MEEI | 0 | 0 | |||||||
25100 | MEEIX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
25101 | MEEO | 1500 | 6.5000 | 6.5000 | 7.2500 | 0 | ||||
25102 | MEF | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 5/8 | 400 | |
25103 | MEG | 0 | 0 | |||||||
25104 | MEG.A | 0 | 0 | |||||||
25105 | MEG/A | 500 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 1/4 | 30 7/8 | 500 | |
25106 | MEGA | 0 | 0 | |||||||
25107 | MEGBX | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | |
25108 | MEGF | 0 | 0 | |||||||
25109 | MEGFJ | 0 | 0 | |||||||
25110 | MEGFQ | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 1200 | |
25111 | MEGFX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
25112 | MEGH | 2500 | 0.7500 | 0.5625 | 0.7500 | 0 | ||||
25113 | MEGIC | 0 | 0 | |||||||
25114 | MEGO | 1000 | 9 1/2 | 9 3/8 | 9 9/16 | 9 3/8 | 9 3/8 | 9 5/8 | 65900 | |
25115 | MEGP | 0 | 0 | |||||||
25116 | MEGR | 0 | 0 | |||||||
25117 | MEGT | 0 | 0 | |||||||
25118 | MEGU | 0 | 0 | |||||||
25119 | MEGV | 0 | 0 | |||||||
25120 | MEGXC | 0 | 0 | |||||||
25121 | MEH | 300 | 32 7/8 | 32 3/4 | 32 7/8 | 32 3/4 | 32 7/8 | 33 1/2 | 500 | |
25122 | MEHB | 0 | 0 | |||||||
25123 | MEHI | 0 | 0 | |||||||
25124 | MEHL | 2500 | 3 1/2 | 4 | 4 | 3 5/16 | 3 3/8 | 3 1/2 | 187300 | |
25125 | MEHLW | 2900 | 2.5000 | 2.0000 | 3.7500 | 0 | ||||
25126 | MEHR | 0 | 0 | |||||||
25127 | MEHS | 0 | 0 | |||||||
25128 | MEHT | 0 | 0 | |||||||
25129 | MEIBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
25130 | MEICX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
25131 | MEII | 0 | 0 | |||||||
25132 | MEIIQ | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0700 | 1000 | |
25133 | MEIS | 3000 | 1.2656 | 1.1250 | 1.2656 | 1.1250 | 1.1250 | 1.5000 | 4000 | |
25134 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25135 | MEK | 200 | 109 | 0 | ||||||
25136 | MEL | 100 | 62 7/8 | 62 7/8 | 62 7/8 | 62 7/8 | 62 3/4 | 63 3/8 | 100 | |
25137 | MELB | 0 | 0 | |||||||
25138 | MELC | 0 | 0 | |||||||
25139 | MELD | 0 | 0 | |||||||
25140 | MELE | 0 | 0 | |||||||
25141 | MELF | 0 | 0 | |||||||
25142 | MELG | 0 | 0 | |||||||
25143 | MELGX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
25144 | MELH | 0 | 0 | |||||||
25145 | MELI | 0 | 0 | |||||||
25146 | MELK | 0 | 0 | |||||||
25147 | MELL | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1500 | 0.3125 | 5000 | |
25148 | MELM | 0 | 0 | |||||||
25149 | MELN | 0 | 0 | |||||||
25150 | MELO | 0 | 0 | |||||||
25151 | MELP | 0 | 0 | |||||||
25152 | MELR | 0 | 0 | |||||||
25153 | MELS | 0 | 0 | |||||||
25154 | MELT | 0 | 0 | |||||||
25155 | MELW | 0 | 0 | |||||||
25156 | MELY | 0 | 0 | |||||||
25157 | MELpI | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 600 | |||
25158 | MELpJ | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 100 | |||
25159 | MELpK | 200 | 26 | 0 | ||||||
25160 | MEM | 700 | 7 1/4 | 0 | ||||||
25161 | MEMAX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.90 | 0 | |
25162 | MEMBX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
25163 | MEMCF | 10000 | 16 1/4 | 16 1/8 | 16 3/4 | 16 1/8 | 16 1/4 | 16 5/8 | 329700 | |
25164 | MEMD | 5000 | 0.0400 | 0 | ||||||
25165 | MEME | 0 | 0 | |||||||
25166 | MEMKX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
25167 | MEML | 0 | 0 | |||||||
25168 | MEMLA | 10000 | 0.1900 | 0.1875 | 0.2500 | 0 | ||||
25169 | MEMO | 1000 | 1 11/32 | 1 15/32 | 1 1/2 | 1 11/32 | 1 11/32 | 1 3/8 | 22600 | |
25170 | MEMX | 0 | 0 | |||||||
25171 | MEMXY | 12000 | 5/16 | 13/32 | 7/16 | 5/16 | 5/16 | 3/8 | 523300 | |
25172 | MEN | 1200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 1200 | |
25173 | MENI | 1200 | 3.7500 | 3.0000 | 4.2500 | 0 | ||||
25174 | MENJ | 1000 | 1 | 1 | 1 1/8 | 0 | ||||
25175 | MENS | 300 | 26 | 26 | 26 | 24 3/4 | 24 3/4 | 26 | 2500 | |
25176 | MENT | 1500 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 322900 | |
25177 | MENU | 300 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
25178 | MENUB | 4400 | 0.0200 | 0 | ||||||
25179 | MENW | 1200 | 0.3125 | 0.3125 | 0.3750 | 0.3125 | 0.2187 | 0.3750 | 18700 | |
25180 | MEO | 0 | 83.73 | 0 | ||||||
25181 | MEOH | 0 | 0 | |||||||
25182 | MEOHF | 100 | 8 9/16 | 8 1/2 | 8 5/8 | 8 7/16 | 8 7/16 | 8 9/16 | 148500 | |
25183 | MEOL | 0 | 0 | |||||||
25184 | MEOLY | 0 | 0 | |||||||
25185 | MEPE | 0 | 0 | |||||||
25186 | MEPL | 700 | 12.2500 | 1700 | ||||||
25187 | MER | 600 | 67 3/4 | 69 1/8 | 69 1/8 | 67 3/4 | 67 3/8 | 67 7/8 | 2600 | |
25188 | MERA | 0 | 0 | |||||||
25189 | MERAY | 0 | 0 | |||||||
25190 | MERB | 0 | 0 | |||||||
25191 | MERC | 0 | 0 | |||||||
25192 | MERCS | 5000 | 12 5/8 | 12 7/8 | 13 | 12 3/8 | 12 1/2 | 12 3/4 | 102100 | |
25193 | MERDX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | |
25194 | MERE | 0 | 0 | |||||||
25195 | MERF | 0 | 0 | |||||||
25196 | MERFX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
25197 | MERG | 500 | 0.0500 | 0 | ||||||
25198 | MERI | 200 | 31 | 31 | 34 | 0 | ||||
25199 | MERK | 0 | 0 | |||||||
25200 | MERL | 0 | 0 | |||||||
25201 | MERM | 0 | 0 | |||||||
25202 | MERN | 0 | 0 | |||||||
25203 | MERO | 0 | 0 | |||||||
25204 | MERP | 0 | 0 | |||||||
25205 | MERQ | 100 | 16 3/4 | 16 1/2 | 17 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 215400 | |
25206 | MERR | 0 | 0 | |||||||
25207 | MERS | 2000 | 29/32 | 13/16 | 15/16 | 0 | ||||
25208 | MERT | 0 | 0 | |||||||
25209 | MERV | 0 | 0 | |||||||
25210 | MERW | 0 | 0 | |||||||
25211 | MERX | 400 | 20 3/8 | 20 5/8 | 20 5/8 | 19 7/8 | 19 7/8 | 20 3/8 | 71300 | |
25212 | MERY | 0 | 0 | |||||||
25213 | MERpA | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 200 | |||
25214 | MES | 500 | 43 3/4 | 43 5/8 | 44 1/4 | 0 | ||||
25215 | MESA | 500 | 8 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 329900 | |
25216 | MESB | 0 | 0 | |||||||
25217 | MESC | 0 | 0 | |||||||
25218 | MESE | 0 | 0 | |||||||
25219 | MESH | 0 | 0 | |||||||
25220 | MESI | 0 | 0 | |||||||
25221 | MESN | 0 | 0 | |||||||
25222 | MESO | 0 | 0 | |||||||
25223 | MESR | 0 | 0 | |||||||
25224 | MESS | 0 | 0 | |||||||
25225 | MEST | 0 | 0 | |||||||
25226 | MESV | 0 | 0 | |||||||
25227 | MESW | 1000 | 12 5/8 | 13 | 13 1/8 | 12 5/8 | 12 1/2 | 13 1/8 | 11000 | |
25228 | MESX | 0 | 0 | |||||||
25229 | MESw | 100 | 39 | 38 | 38 3/8 | 0 | ||||
25230 | MET | 500 | 8 5/8 | 0 | ||||||
25231 | META | 500 | 7 | 7 1/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 30700 | |
25232 | METB | 300 | 6 | 6 | 6 1/8 | 6 | 5 7/8 | 6 1/2 | 9300 | |
25233 | METE | 2100 | 4.2500 | 4.3750 | 4.3750 | 4.2500 | 4.1250 | 5.0000 | 11100 | |
25234 | METG | 500 | 30 3/4 | 32 | 32 | 30 1/2 | 30 3/4 | 31 1/2 | 23500 | |
25235 | METH | 0 | 0 | |||||||
25236 | METHA | 700 | 19 1/4 | 19 1/4 | 19 1/4 | 18 5/8 | 18 3/4 | 19 1/4 | 26200 | |
25237 | METHB | 300 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | ||||
25238 | METL | 0 | 0 | |||||||
25239 | METLF | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 22600 | |
25240 | METM | 0 | 0 | |||||||
25241 | METP | 1500 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
25242 | METR | 1000 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
25243 | METS | 2000 | 2 3/8 | 2 1/4 | 2 3/4 | 0 | ||||
25244 | METV | 120000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25245 | METZ | 200 | 21 3/4 | 21 1/2 | 22 3/8 | 21 1/2 | 21 3/4 | 22 1/2 | 31500 | |
25246 | MEURX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
25247 | MEV | 0 | 91.34 | 0 | ||||||
25248 | MEVCX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
25249 | MEX | 0 | 82.23 | 83.87 | 83.87 | 81.66 | 81.54 | 82.46 | 0 | |
25250 | MEXA | 0 | 0 | |||||||
25251 | MEXI | 0 | 0 | |||||||
25252 | MEXIC | 0 | 0 | |||||||
25253 | MEpA | 600 | 27 1/4 | 27 3/8 | 27 3/8 | 27 1/4 | 2000 | |||
25254 | MEpB | 200 | 25 | 25 | 25 | 25 | 200 | |||
25255 | MF | 700 | 19 | 18 7/8 | 19 3/8 | 0 | ||||
25256 | MFA | 0 | 0 | |||||||
25257 | MFAC | 200 | 21 | 21 | 21 | 21 | 20 | 21 | 600 | |
25258 | MFALX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
25259 | MFARX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
25260 | MFBBX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
25261 | MFBC | 2000 | 17 1/2 | 18 3/4 | 18 3/4 | 17 1/2 | 17 1/2 | 18 1/4 | 234600 | |
25262 | MFBFX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.68 | 0 | |
25263 | MFC | 300 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
25264 | MFCB | 800 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 24 1/4 | 1300 | |
25265 | MFCI | 0 | 0 | |||||||
25266 | MFCO | 200 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
25267 | MFCV | 2500 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 5 | 12500 | |
25268 | MFCX | 3600 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 | 9600 | |
25269 | MFECX | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | |
25270 | MFEGX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 32.67 | 0 | |
25271 | MFFC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 800 | |
25272 | MFFLX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
25273 | MFFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45 | 3.56 | 565 | |
25274 | MFGBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
25275 | MFGSX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.87 | 0 | |
25276 | MFI | 100 | 24 3/4 | 23 7/8 | 24 1/2 | 0 | ||||
25277 | MFIAX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 | |
25278 | MFIB | 0 | 0 | |||||||
25279 | MFIBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
25280 | MFIC | 1000 | 1 5/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 11400 | |
25281 | MFID | 0 | 0 | |||||||
25282 | MFIFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
25283 | MFIH | 0 | 0 | |||||||
25284 | MFII | 0 | 0 | |||||||
25285 | MFIIX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 21.22 | 0 | |
25286 | MFINX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
25287 | MFIOX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
25288 | MFIS | 0 | 0 | |||||||
25289 | MFISX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | |
25290 | MFIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.76 | 4.88 | 960 | |
25291 | MFIY | 0 | 0 | |||||||
25292 | MFL | 0 | 0 | |||||||
25293 | MFLR | 2200 | 15 | 14 3/4 | 15 3/4 | 0 | ||||
25294 | MFLXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.89 | 2.91 | 278 | |
25295 | MFM | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
25296 | MFM.A | 0 | 0 | |||||||
25297 | MFM.B | 0 | 0 | |||||||
25298 | MFMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86 | 4.98 | 3122 | |
25299 | MFN | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/4 | 12 7/8 | 13600 | |
25300 | MFNA | 0 | 0 | |||||||
25301 | MFNC | 0 | 0 | |||||||
25302 | MFNG | 0 | 0 | |||||||
25303 | MFNN | 0 | 0 | |||||||
25304 | MFNR | 0 | 0 | |||||||
25305 | MFNS | 0 | 0 | |||||||
25306 | MFNT | 0 | 0 | |||||||
25307 | MFO | 300 | 26 3/4 | 24 3/8 | 24 7/8 | 0 | ||||
25308 | MFOC | 0 | 0 | |||||||
25309 | MFOR | 0 | 0 | |||||||
25310 | MFOwr | 0 | 0 | |||||||
25311 | MFP | 0 | 0 | |||||||
25312 | MFRBX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
25313 | MFRCX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
25314 | MFRFX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.95 | 0 | |
25315 | MFRI | 300 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 500 | |
25316 | MFRM | 100 | 14.1250 | 0 | ||||||
25317 | MFS | 0 | 0 | |||||||
25318 | MFSB | 10000 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/2 | 22 1/2 | 10000 | |
25319 | MFSCX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.60 | 0 | |
25320 | MFSL | 700 | 33 | 33 1/2 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 2100 | |
25321 | MFSMX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
25322 | MFSSX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 | |
25323 | MFST | 6000 | 44 3/8 | 45 1/16 | 45 1/8 | 44 3/8 | 44 3/8 | 44 5/8 | 795800 | |
25324 | MFSTP | 500 | 76 1/4 | 77 3/16 | 77 3/16 | 76 1/4 | 75 3/4 | 77 | 41000 | |
25325 | MFT | 1000 | 14 1/8 | 13 3/4 | 14 5/8 | 0 | ||||
25326 | MFTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.32 | 3.32 | 5996 | |
25327 | MFUN | 5000 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
25328 | MFV | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/4 | 100 | |
25329 | MFW | 0 | 0 | |||||||
25330 | MFWBX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
25331 | MFWTX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.41 | 0 | |
25332 | MFWVX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 | |
25333 | MFXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.11 | 3.09 | 535 | |
25334 | MG | 21000 | 7 3/16 | 0 | ||||||
25335 | MG.A | 0 | 0 | |||||||
25336 | MG.B | 0 | 0 | |||||||
25337 | MGA | 300 | 49 1/8 | 49 3/8 | 49 3/8 | 49 1/8 | 49 1/8 | 49 5/8 | 2100 | |
25338 | MGAA | 0 | 0 | |||||||
25339 | MGAAX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 16.55 | 0 | |
25340 | MGAB | 300 | 8.2500 | 7.0000 | 8.5000 | 0 | ||||
25341 | MGAC | 0 | 0 | |||||||
25342 | MGAD | 0 | 0 | |||||||
25343 | MGAG | 0 | 0 | |||||||
25344 | MGAI | 0 | 0 | |||||||
25345 | MGAM | 100 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 2100 | |
25346 | MGAS | 10000 | 1 | 1 | 1 | 1 | 15/16 | 1 | 30600 | |
25347 | MGAW | 0 | 0 | |||||||
25348 | MGB | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 100 | |||
25349 | MGC | 300 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 12100 | |||
25350 | MGCAX | 0 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | |
25351 | MGCC | 600 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 2600 | |
25352 | MGCK | 0 | 0 | |||||||
25353 | MGCP | 0 | 0 | |||||||
25354 | MGCR | 0 | 0 | |||||||
25355 | MGCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.24 | 5.38 | 2112 | |
25356 | MGDC | 0 | 0 | |||||||
25357 | MGDK | 0 | 0 | |||||||
25358 | MGEEX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
25359 | MGEIX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
25360 | MGEMX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
25361 | MGEN | 100 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
25362 | MGEQX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
25363 | MGF | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 1/2 | 6 7/8 | 5500 | |
25364 | MGFD | 5000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25365 | MGFIX | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | |
25366 | MGFUX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
25367 | MGFXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 4.80 | 4.92 | 661 | |
25368 | MGG | 100 | 44 3/4 | 40 7/8 | 42 1/8 | 0 | ||||
25369 | MGGA | 0 | 0 | |||||||
25370 | MGGB | 0 | 0 | |||||||
25371 | MGGBX | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | |
25372 | MGGC | 0 | 0 | |||||||
25373 | MGGD | 0 | 0 | |||||||
25374 | MGGE | 0 | 0 | |||||||
25375 | MGGFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
25376 | MGGH | 0 | 0 | |||||||
25377 | MGGI | 0 | 0 | |||||||
25378 | MGGK | 0 | 0 | |||||||
25379 | MGGL | 0 | 0 | |||||||
25380 | MGGM | 0 | 0 | |||||||
25381 | MGGN | 0 | 0 | |||||||
25382 | MGGO | 0 | 0 | |||||||
25383 | MGGR | 0 | 0 | |||||||
25384 | MGGRF | 0 | 0 | |||||||
25385 | MGGS | 0 | 0 | |||||||
25386 | MGGT | 0 | 0 | |||||||
25387 | MGGV | 0 | 0 | |||||||
25388 | MGGW | 0 | 0 | |||||||
25389 | MGGX | 0 | 0 | |||||||
25390 | MGGY | 0 | 0 | |||||||
25391 | MGI | 100 | 19 1/8 | 18 7/8 | 19 1/2 | 0 | ||||
25392 | MGIAX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.69 | 0 | |
25393 | MGIBX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
25394 | MGIC | 0 | 0 | |||||||
25395 | MGICF | 1000 | 8 5/8 | 8 7/8 | 9 | 8 1/2 | 8 1/4 | 8 5/8 | 25700 | |
25396 | MGIEX | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | |
25397 | MGIFX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
25398 | MGIGX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
25399 | MGIIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
25400 | MGIKQ | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 2000 | |
25401 | MGIN | 2000 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
25402 | MGIP | 0 | 0 | |||||||
25403 | MGISX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
25404 | MGITX | 0 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0 | |
25405 | MGIX | 0 | 0 | |||||||
25406 | MGIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.84 | 4.96 | 3096 | |
25407 | MGL | 5000 | 16 1/4 | 17 3/4 | 18 1/4 | 0 | ||||
25408 | MGLBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
25409 | MGLC | 0 | 0 | |||||||
25410 | MGLCF | 100 | 4 7/32 | 4 1/4 | 4 1/4 | 4 7/32 | 4 | 4 1/2 | 900 | |
25411 | MGLCX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
25412 | MGLD | 0 | 0 | |||||||
25413 | MGLF | 500 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 115400 | |
25414 | MGLFX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.65 | 0 | |
25415 | MGLI | 0 | 0 | |||||||
25416 | MGLN | 2300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7500 | 1.3750 | 2300 | |
25417 | MGLR | 0 | 0 | |||||||
25418 | MGMA | 1000 | 3 5/16 | 3 5/16 | 3 1/2 | 3 3/16 | 3 1/4 | 3 3/8 | 69900 | |
25419 | MGMB | 0 | 0 | |||||||
25420 | MGMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
25421 | MGMJJ | 0 | 0 | |||||||
25422 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25423 | MGMT | 1000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1300 | 0.1600 | 1000 | |
25424 | MGMTF | 0 | 0.2188 | 0.2400 | 0.2700 | 0 | ||||
25425 | MGMTX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.90 | 0 | |
25426 | MGMXX | 0 | 0.49 | 5.24 | 5.37 | 359 | ||||
25427 | MGN | 1000 | 7 3/8 | 7 7/8 | 7 7/8 | 7 3/8 | 5100 | |||
25428 | MGNB | 200 | 24.7500 | 24.0000 | 25.0000 | 0 | ||||
25429 | MGNBX | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | |
25430 | MGNFX | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.37 | 0 | |
25431 | MGNI | 0 | 0 | |||||||
25432 | MGNL | 1200 | 19 1/4 | 20 1/2 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 8900 | |
25433 | MGO | 0 | 5 1/2 | 6 1/2 | 0 | |||||
25434 | MGOBX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
25435 | MGOFX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.77 | 0 | |
25436 | MGOR | 0 | 0 | |||||||
25437 | MGOXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.82 | 4.93 | 687 | |
25438 | MGP | 200 | 18 5/8 | 0 | ||||||
25439 | MGPC | 0 | 0 | |||||||
25440 | MGPR | 200 | 1 1/4 | 1 1/2 | 2 | 83300 | ||||
25441 | MGR | 700 | 1/8 | 0 | ||||||
25442 | MGRAX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.93 | 0 | |
25443 | MGRBX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
25444 | MGRC | 100 | 25 3/4 | 24 3/4 | 26 1/4 | 24 3/4 | 24 3/4 | 26 1/4 | 600 | |
25445 | MGRE | 0 | 0 | |||||||
25446 | MGREQ | 10000 | 0.0010 | 0 | ||||||
25447 | MGRI | 100000 | 0.1900 | 0.1250 | 0.3750 | 0 | ||||
25448 | MGRTX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
25449 | MGRW | 0 | 0 | |||||||
25450 | MGRWP | 0 | 0 | |||||||
25451 | MGRXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.57 | 4.64 | 5363 | |
25452 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25453 | MGS | 10000 | 10 | 9 1/8 | 9 1/2 | 0 | ||||
25454 | MGSCF | 0 | 0.7500 | 0 | ||||||
25455 | MGSEX | 0 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0 | |
25456 | MGSF | 1100 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
25457 | MGSGX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
25458 | MGSIX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
25459 | MGTBX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0 | |
25460 | MGTC | 5000 | 0.0500 | 0 | ||||||
25461 | MGTRX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
25462 | MGTS | 0 | 0 | |||||||
25463 | MGTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.90 | 2.90 | 1403 | |
25464 | MGVAX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.42 | 0 | |
25465 | MGVBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
25466 | MGVXX | 0 | 0.44 | 4.80 | 4.83 | 1074 | ||||
25467 | MGWIX | 0 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 36.09 | 0 | |
25468 | MGWN | 0 | 0 | |||||||
25469 | MGWTX | 0 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0 | |
25470 | MGX | 100 | 25 | 25 | 25 | 25 | 24 1/2 | 25 3/8 | 100 | |
25471 | MGXC | 0 | 0 | |||||||
25472 | MGXE | 0 | 0 | |||||||
25473 | MGXF | 0 | 0 | |||||||
25474 | MGXG | 0 | 0 | |||||||
25475 | MGXH | 0 | 0 | |||||||
25476 | MGXI | 3000 | 5 3/4 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/8 | 119700 | |
25477 | MGXK | 0 | 0 | |||||||
25478 | MGXL | 0 | 0 | |||||||
25479 | MGXM | 0 | 0 | |||||||
25480 | MGXN | 0 | 0 | |||||||
25481 | MGXO | 0 | 0 | |||||||
25482 | MGXS | 0 | 0 | |||||||
25483 | MGXT | 0 | 0 | |||||||
25484 | MGXU | 0 | 0 | |||||||
25485 | MGXX | 0 | 0 | |||||||
25486 | MGXZ | 0 | 0 | |||||||
25487 | MH | 0 | 0 | |||||||
25488 | MHAN | 500 | 8.0000 | 0 | ||||||
25489 | MHC | 200 | 19 5/8 | 19 1/2 | 19 7/8 | 0 | ||||
25490 | MHCA | 0 | 0 | |||||||
25491 | MHCAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.76 | 0 | |
25492 | MHCB | 0 | 0 | |||||||
25493 | MHCC | 0 | 0 | |||||||
25494 | MHCCP | 0 | 0 | |||||||
25495 | MHCI | 0 | 0 | |||||||
25496 | MHCM | 0 | 0 | |||||||
25497 | MHCO | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 4 | 1000 | |
25498 | MHCP | 0 | 0 | |||||||
25499 | MHCS | 0 | 0 | |||||||
25500 | MHCT | 0 | 0 | |||||||
25501 | MHCY | 0 | 0 | |||||||
25502 | MHDG | 200 | 35.0000 | 0 | ||||||
25503 | MHE | 1500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 1500 | |||
25504 | MHF | 1000 | 8 5/8 | 8 3/4 | 9 1/8 | 0 | ||||
25505 | MHFB | 0 | 0 | |||||||
25506 | MHG.A | 0 | 0 | |||||||
25507 | MHG.B | 0 | 0 | |||||||
25508 | MHGI | 100 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.5000 | 6.2500 | 100 | |
25509 | MHHP | 0 | 0 | |||||||
25510 | MHI | 1200 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 1200 | |
25511 | MHIBX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | |
25512 | MHIC | 0 | 0 | |||||||
25513 | MHIL | 0 | 0 | |||||||
25514 | MHITX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.56 | 0 | |
25515 | MHK.W | 0 | 0 | |||||||
25516 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25517 | MHM | 10000 | 3/4 | 0 | ||||||
25518 | MHMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.91 | 5.04 | 1849 | |
25519 | MHMY | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 15100 | |
25520 | MHMYW | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 23/32 | 25/32 | 2000 | |
25521 | MHO | 200 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
25522 | MHOE | 0 | 0 | |||||||
25523 | MHOX | 0 | 0 | |||||||
25524 | MHP | 200 | 47 3/4 | 48 | 48 | 47 3/4 | 47 3/8 | 48 1/8 | 400 | |
25525 | MHPA | 0 | 0 | |||||||
25526 | MHPB | 0 | 0 | |||||||
25527 | MHPC | 0 | 0 | |||||||
25528 | MHPG | 0 | 0 | |||||||
25529 | MHPI | 0 | 0 | |||||||
25530 | MHPK | 0 | 0 | |||||||
25531 | MHPL | 0 | 0 | |||||||
25532 | MHPN | 0 | 0 | |||||||
25533 | MHPO | 0 | 0 | |||||||
25534 | MHPP | 0 | 0 | |||||||
25535 | MHPR | 0 | 0 | |||||||
25536 | MHPS | 0 | 0 | |||||||
25537 | MHPT | 0 | 0 | |||||||
25538 | MHPU | 0 | 0 | |||||||
25539 | MHPW | 0 | 0 | |||||||
25540 | MHPY | 0 | 0 | |||||||
25541 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25542 | MHR | 0 | 0 | |||||||
25543 | MHSA | 0 | 0 | |||||||
25544 | MHVY | 0 | 0 | |||||||
25545 | MHVYF | 0 | 8.1000 | 0 | ||||||
25546 | MHW.W | 0 | 0 | |||||||
25547 | MHW/WS | 1000 | 3 | 0 | ||||||
25548 | MHX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
25549 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25550 | MHY | 400 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
25551 | MHYA | 0 | 0 | |||||||
25552 | MI | 300 | 30 1/4 | 30 1/8 | 30 3/8 | 0 | ||||
25553 | MIA | 0 | 245.32 | 245.32 | 245.32 | 245.32 | 0 | |||
25554 | MIAM | 100 | 17 5/8 | 17 1/2 | 17 3/4 | 17 1/2 | 17 5/8 | 17 3/4 | 41100 | |
25555 | MIAMP | 9000 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 3/4 | 43 1/2 | 9000 | |
25556 | MIAP | 0 | 0 | |||||||
25557 | MIAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.62 | 4.76 | 847 | |
25558 | MIB | 0 | 0 | |||||||
25559 | MIBC | 0 | 0 | |||||||
25560 | MIBH | 0 | 0 | |||||||
25561 | MIBK | 0 | 0 | |||||||
25562 | MIBO | 0 | 0 | |||||||
25563 | MIBP | 0 | 0 | |||||||
25564 | MIBU | 0 | 0 | |||||||
25565 | MIBUA | 136400 | 0.0025 | 0 | ||||||
25566 | MIBW | 0 | 0 | |||||||
25567 | MIBpA | 300 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 1500 | |||
25568 | MIBpB | 700 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 800 | |||
25569 | MIBpC | 2000 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 8700 | |||
25570 | MIBpD | 200 | 25 3/8 | 0 | ||||||
25571 | MIC | 1000 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
25572 | MICA | 1000 | 18 | 18 1/8 | 18 3/8 | 17 1/2 | 17 3/4 | 18 | 220000 | |
25573 | MICC | 0 | 0 | |||||||
25574 | MICCF | 6300 | 40 1/4 | 40 1/8 | 40 1/2 | 40 | 40 1/4 | 40 1/2 | 181900 | |
25575 | MICG | 1000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 | 4 1/2 | 6300 | |
25576 | MICH | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 17 | 600 | |
25577 | MICL | 5000 | 0.3750 | 0.3000 | 0.5000 | 0 | ||||
25578 | MICN | 100 | 14 3/4 | 15 | 15 1/4 | 13 1/4 | 14 | 14 3/4 | 81200 | |
25579 | MICR | 100 | 2.5000 | 2.5000 | 4.0000 | 0 | ||||
25580 | MICRP | 100 | 5 7/8 | 5 7/8 | 7 1/2 | 5 7/8 | 5 7/8 | 7 1/2 | 8500 | |
25581 | MICRW | 600 | 1 5/8 | 2 3/4 | 2 3/4 | 1 5/8 | 1 5/8 | 2 3/4 | 17000 | |
25582 | MICS | 0 | 0 | |||||||
25583 | MICT | 0 | 0 | |||||||
25584 | MICXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.94 | 2.90 | 2338 | |
25585 | MID | 0 | 242.82 | 244.62 | 244.63 | 242.49 | 0 | |||
25586 | MIDC | 6000 | 18 | 19 | 19 | 18 | 18 | 18 3/4 | 32600 | |
25587 | MIDD | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 1/2 | 5 1/8 | 4600 | |
25588 | MIDE | 0 | 0 | |||||||
25589 | MIDF | 1200 | 16.2500 | 16.0000 | 16.2500 | 16.0000 | 2400 | |||
25590 | MIDI | 500 | 3 3/4 | 4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 24300 | |
25591 | MIDL | 0 | 0 | |||||||
25592 | MIDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.82 | 2.89 | 522 | |
25593 | MIE | 300 | 15 1/8 | 0 | ||||||
25594 | MIEAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 | |
25595 | MIEBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
25596 | MIEDX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
25597 | MIEFX | 0 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0 | |
25598 | MIEL | 0 | 0 | |||||||
25599 | MIELY | 0 | 65.7500 | 0 | ||||||
25600 | MIEMX | 0 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0 | |
25601 | MIEPX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
25602 | MIEQX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
25603 | MIF | 4400 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
25604 | MIFC | 300 | 6 | 6 1/4 | 7 | 0 | ||||
25605 | MIFF | 600 | 57.7500 | 0 | ||||||
25606 | MIFG | 0 | 0 | |||||||
25607 | MIFGY | 300 | 15 5/8 | 16 1/4 | 16 3/8 | 15 5/8 | 15 5/8 | 16 | 29400 | |
25608 | MIFIX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
25609 | MIFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.85 | 4.99 | 7148 | |
25610 | MIG | 19100 | 27 3/4 | 0 | ||||||
25611 | MIGA | 100 | 11.3125 | 11.3125 | 11.3125 | 11.3125 | 11.3125 | 11.5000 | 100 | |
25612 | MIGAX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 18.95 | 0 | |
25613 | MIGBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
25614 | MIGCX | 0 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | |
25615 | MIGD | 0 | 0 | |||||||
25616 | MIGFX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.34 | 0 | |
25617 | MIGI | 400 | 14 9/16 | 14 9/16 | 14 9/16 | 14 9/16 | 14 3/8 | 14 3/4 | 400 | |
25618 | MIGM | 0 | 0 | |||||||
25619 | MIGN | 0 | 0 | |||||||
25620 | MIGNP | 0 | 0 | |||||||
25621 | MIGR | 0 | 0 | |||||||
25622 | MIGRX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
25623 | MIGX | 0 | 0 | |||||||
25624 | MIGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.93 | 5.04 | 415 | |
25625 | MIH | 0 | 245.54 | 245.54 | 245.54 | 245.54 | 0 | |||
25626 | MIHO | 700 | 1 1/2 | 1 5/16 | 1 1/2 | 0 | ||||
25627 | MII | 200 | 42 1/2 | 42 3/4 | 42 3/4 | 42 | 41 7/8 | 42 1/2 | 1200 | |
25628 | MIIBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
25629 | MIIC | 0 | 0 | |||||||
25630 | MIIFX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.86 | 0 | |
25631 | MIIL | 0 | 0 | |||||||
25632 | MIIX | 0 | 0 | |||||||
25633 | MIIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.32 | 4.42 | 941 | |
25634 | MIKE | 4000 | 12 3/4 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 534400 | |
25635 | MIKL | 200 | 12 1/8 | 12 1/4 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 5700 | |
25636 | MIKN | 1000 | 8 5/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 7/8 | 15200 | |
25637 | MIKR | 2000 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
25638 | MIKXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.72 | 4.86 | 5544 | |
25639 | MIL | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 36 7/8 | 100 | |
25640 | MILA | 0 | 0 | |||||||
25641 | MILAA | 1400 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
25642 | MILAX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
25643 | MILB | 0 | 0 | |||||||
25644 | MILE | 0 | 0 | |||||||
25645 | MILG | 0 | 0 | |||||||
25646 | MILI | 0 | 0 | |||||||
25647 | MILK | 100 | 3.8750 | 3.6250 | 3.8750 | 3.6250 | 3.7500 | 3.8750 | 79800 | |
25648 | MILO | 0 | 0 | |||||||
25649 | MILR | 300 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
25650 | MILS | 0 | 0 | |||||||
25651 | MILT | 10000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 19300 | |
25652 | MILX | 0 | 0 | |||||||
25653 | MILY | 0 | 0 | |||||||
25654 | MIM | 0 | 0 | |||||||
25655 | MIMOY | 0 | 2.5500 | 0 | ||||||
25656 | MIMS | 300 | 7 3/4 | 8 1/2 | 8 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 78300 | |
25657 | MIMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.19 | 3.17 | 918 | |
25658 | MIN | 900 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 2100 | |
25659 | MIND | 2500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 49300 | |
25660 | MINE | 500 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5312 | 1200 | |
25661 | MINEX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
25662 | MINFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
25663 | MINI | 6000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 54800 | |
25664 | MINIW | 700 | 1/2 | 1/2 | 5/8 | 0 | ||||
25665 | MINL | 0 | 0 | |||||||
25666 | MINN | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 3000 | |
25667 | MINO | 0 | 0 | |||||||
25668 | MINON | 0 | 0 | |||||||
25669 | MINR | 0 | 0 | |||||||
25670 | MINSF | 0 | 0 | |||||||
25671 | MINT | 400 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
25672 | MINWF | 0 | 0 | |||||||
25673 | MINX | 11000 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
25674 | MINXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.32 | 3.30 | 104 | |
25675 | MINY | 500 | 0.0100 | 0 | ||||||
25676 | MIOBX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 | |
25677 | MIPL | 0 | 0 | |||||||
25678 | MIPLG | 0 | 0 | |||||||
25679 | MIPN | 100 | 34.2500 | 0 | ||||||
25680 | MIPR | 0 | 0 | |||||||
25681 | MIQ | 0 | 0 | |||||||
25682 | MIQ.A | 0 | 0 | |||||||
25683 | MIR | 300 | 22 3/4 | 22 3/8 | 22 7/8 | 22 3/8 | 22 1/2 | 22 7/8 | 13300 | |
25684 | MIRA | 0 | 0 | |||||||
25685 | MIRB | 0 | 0 | |||||||
25686 | MIRC | 0 | 0.0010 | 0.1000 | 0 | |||||
25687 | MIRD | 0 | 0 | |||||||
25688 | MIRE | 0 | 0 | |||||||
25689 | MIRG | 0 | 0 | |||||||
25690 | MIRL | 0 | 0 | |||||||
25691 | MIRM | 0 | 0 | |||||||
25692 | MIRN | 0 | 0 | |||||||
25693 | MIRO | 0 | 0 | |||||||
25694 | MIRR | 0 | 0 | |||||||
25695 | MIRS | 0 | 0 | |||||||
25696 | MIRT | 0 | 0 | |||||||
25697 | MIRU | 0 | 0 | |||||||
25698 | MIRV | 0 | 0 | |||||||
25699 | MIRX | 0 | 0 | |||||||
25700 | MIRY | 0 | 0 | |||||||
25701 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25702 | MIS | 3000 | 1 | 3 | 4 1/2 | 0 | ||||
25703 | MISG | 0 | 0 | |||||||
25704 | MISMF | 0 | 0.4370 | 0 | ||||||
25705 | MISS | 1000 | 23 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
25706 | MISSX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 | |
25707 | MIST | 400 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
25708 | MISY | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
25709 | MIT | 100 | 16 1/2 | 17 7/8 | 18 1/8 | 0 | ||||
25710 | MIT.A | 0 | 0 | |||||||
25711 | MIT.B | 0 | 0 | |||||||
25712 | MITA | 0 | 0 | |||||||
25713 | MITBX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
25714 | MITE | 0 | 0 | |||||||
25715 | MITEF | 0 | 0 | |||||||
25716 | MITFX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
25717 | MITK | 300 | 3 5/16 | 3 5/16 | 3 3/8 | 3 5/16 | 3 5/16 | 3 3/8 | 26400 | |
25718 | MITS | 0 | 0 | |||||||
25719 | MITSY | 300 | 174 3/4 | 170 1/2 | 173 | 0 | ||||
25720 | MITTX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.94 | 0 | |
25721 | MITXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.94 | 3.06 | 6761 | |
25722 | MITY | 100 | 10 1/2 | 10 1/2 | 11 1/8 | 10 1/2 | 10 1/2 | 11 | 3200 | |
25723 | MIV | 0 | 244.38 | 244.38 | 244.38 | 244.38 | 0 | |||
25724 | MIVB | 200 | 13.1250 | 12.7500 | 13.5000 | 0 | ||||
25725 | MIVI | 1800 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
25726 | MIVS | 400 | 6.3125 | 0 | ||||||
25727 | MIX | 300 | 11 | 11 | 11 | 11 | 300 | |||
25728 | MIY | 300 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | ||||
25729 | MIYC | 0 | 0 | |||||||
25730 | MIYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.87 | 5.02 | 3231 | |
25731 | MIZR | 1000 | 5 | 5 1/4 | 5 3/4 | 5 | 5 | 5 5/8 | 3900 | |
25732 | MJAK | 0 | 0 | |||||||
25733 | MJDM | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 6000 | |
25734 | MJET | 0 | 0 | |||||||
25735 | MJI | 300 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
25736 | MK/WSw | 0 | 5 | 5 1/2 | 0 | |||||
25737 | MKAU | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 1200 | |
25738 | MKC | 0 | 0 | |||||||
25739 | MKDEX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
25740 | MKFC | 0 | 0 | |||||||
25741 | MKFCF | 500 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 12 | 12 3/8 | 5000 | |
25742 | MKG | 300 | 42 3/4 | 41 3/4 | 42 3/8 | 0 | ||||
25743 | MKGC | 0 | 0 | |||||||
25744 | MKGG | 0 | 0 | |||||||
25745 | MKGI | 0 | 0 | |||||||
25746 | MKGL | 0 | 0 | |||||||
25747 | MKGN | 0 | 0 | |||||||
25748 | MKGR | 0 | 0 | |||||||
25749 | MKGS | 0 | 0 | |||||||
25750 | MKGT | 0 | 0 | |||||||
25751 | MKGU | 0 | 0 | |||||||
25752 | MKGp | 100 | 57 | 57 | 57 | 57 | 100 | |||
25753 | MKHCX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
25754 | MKIE | 100 | 7 1/2 | 8 | 8 | 7 1/8 | 7 1/8 | 8 | 1600 | |
25755 | MKIEX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
25756 | MKM | 0 | 0 | |||||||
25757 | MKMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.83 | 4.92 | 3228 | |
25758 | MKNE | 0 | 0 | |||||||
25759 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25760 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25761 | MKOR | 100 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
25762 | MKPI | 0 | 0 | |||||||
25763 | MKPL | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 1000 | |
25764 | MKPLW | 4500 | 1/16 | 1/16 | 1/8 | 0 | ||||
25765 | MKPLZ | 2200 | 1/32 | 1/32 | 1/16 | 0 | ||||
25766 | MKR | 0 | 0 | |||||||
25767 | MKRA | 0 | 0 | |||||||
25768 | MKRL | 1000 | 6 7/8 | 7 5/8 | 7 5/8 | 6 7/8 | 6 7/8 | 7 1/8 | 74900 | |
25769 | MKRLV | 210000 | 6.0000 | 0 | ||||||
25770 | MKRO | 100000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25771 | MKRS | 2000 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.5000 | 3.0000 | 3000 | |
25772 | MKS | 1000 | 10 1/2 | 10 1/8 | 10 1/2 | 0 | ||||
25773 | MKSA | 0 | 0 | |||||||
25774 | MKSCX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.10 | 0 | |
25775 | MKSR | 0 | 0 | |||||||
25776 | MKSX | 0 | 0 | |||||||
25777 | MKSw | 0 | 0 | |||||||
25778 | MKT | 0 | 319.54 | 320.23 | 320.31 | 318.56 | 0 | |||
25779 | MKTA | 0 | 0 | |||||||
25780 | MKTAY | 5800 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 14800 | |
25781 | MKTB | 5000 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 0.1250 | 0.3125 | 15000 | |
25782 | MKTBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
25783 | MKTF | 0 | 0 | |||||||
25784 | MKTL | 700 | 2 3/4 | 2 1/4 | 2 5/8 | 0 | ||||
25785 | MKTRX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
25786 | MKTXX | 0 | 0 | |||||||
25787 | MKTY | 600 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
25788 | MKVAX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
25789 | MKX | 0 | 556.92 | 0 | ||||||
25790 | MKY | 0 | 0 | |||||||
25791 | MKYC | 0 | 0 | |||||||
25792 | MKw | 400 | 9 1/2 | 0 | ||||||
25793 | MKws | 0 | 0 | |||||||
25794 | ML | 3100 | 20 3/8 | 19 5/8 | 20 | 0 | ||||
25795 | MLA | 2000 | 40 | 0 | ||||||
25796 | MLAA | 0 | 0 | |||||||
25797 | MLAB | 800 | 6 11/16 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 5000 | |
25798 | MLAC | 0 | 0 | |||||||
25799 | MLAT | 0 | 0 | |||||||
25800 | MLB | 100 | 63 1/2 | 63 | 63 1/2 | 63 | 500 | |||
25801 | MLBC | 1500 | 14 | 14 | 14 1/8 | 14 | 14 | 14 1/8 | 20300 | |
25802 | MLBCX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
25803 | MLBU | 1000 | 1.7500 | 1.1250 | 1.7500 | 0 | ||||
25804 | MLC | 5500 | 10 3/4 | 0 | ||||||
25805 | MLCIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
25806 | MLDH | 0 | 0 | |||||||
25807 | MLDR | 1500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 237900 | |
25808 | MLDRW | 1500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 9/16 | 1500 | |
25809 | MLDS | 400 | 2.5000 | 1.5000 | 2.5000 | 0 | ||||
25810 | MLE | 4500 | 7/32 | 0 | ||||||
25811 | MLEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.41 | 3.47 | 7937 | |
25812 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
25813 | MLG | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/8 | 100 | |
25814 | MLGA | 0 | 0 | |||||||
25815 | MLGC | 0 | 0 | |||||||
25816 | MLGH | 0 | 0 | |||||||
25817 | MLGL | 0 | 0 | |||||||
25818 | MLGM | 0 | 0 | |||||||
25819 | MLGN | 0 | 0 | |||||||
25820 | MLGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.16 | 5.30 | 18720 | |
25821 | MLHR | 300 | 45 1/4 | 45 | 45 1/2 | 44 7/8 | 44 3/4 | 45 1/4 | 99600 | |
25822 | MLI | 200 | 41 | 40 3/8 | 41 1/4 | 0 | ||||
25823 | MLIC | 500 | 7 | 7 | 7 | 7 | 7 | 8 | 500 | |
25824 | MLIN | 5000 | 6 5/8 | 6 5/8 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 56600 | |
25825 | MLIS | 0 | 0 | |||||||
25826 | MLIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.19 | 5.34 | 75923 | |
25827 | MLK | 800 | 7 7/8 | 6 1/4 | 6 3/4 | 0 | ||||
25828 | MLKL | 0 | 0 | |||||||
25829 | MLLE | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 100 | |
25830 | MLLS | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25831 | MLM | 2000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 22 5/8 | 25 3/4 | 2100 | |
25832 | MLMC | 0 | 0 | |||||||
25833 | MLME | 0 | 0 | |||||||
25834 | MLMEX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
25835 | MLMI | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 6 11/16 | 6 3/4 | 7 1/4 | 43500 | |
25836 | MLMIW | 500 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 5/16 | 10500 | |
25837 | MLML | 0 | 0 | |||||||
25838 | MLMP | 0 | 0 | |||||||
25839 | MLMS | 0 | 0 | |||||||
25840 | MLMTV | 6000 | 21.2500 | 0 | ||||||
25841 | MLMw | 0 | 23 5/8 | 24 | 0 | |||||
25842 | MLNM | 500 | 21 1/2 | 22 1/8 | 22 1/4 | 21 1/2 | 21 1/2 | 21 3/4 | 219900 | |
25843 | MLO | 0 | 0 | |||||||
25844 | MLOF | 0 | 0 | |||||||
25845 | MLOFW | 0 | 0 | |||||||
25846 | MLOG | 500 | 6 1/8 | 6 7/8 | 6 7/8 | 6 1/8 | 6 1/8 | 6 3/8 | 54900 | |
25847 | MLOR | 0 | 0 | |||||||
25848 | MLORF | 0 | 0.4300 | 0 | ||||||
25849 | MLR | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 7/8 | 400 | |
25850 | MLRC | 500 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 61100 | |
25851 | MLRCD | 1500 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
25852 | MLRE | 0 | 0 | |||||||
25853 | MLREF | 15000 | 0.8700 | 0 | ||||||
25854 | MLRL | 0 | 0 | |||||||
25855 | MLRX | 0 | 0 | |||||||
25856 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
25857 | MLS | 200 | 21 3/8 | 20 3/8 | 21 | 0 | ||||
25858 | MLSB | 0 | 0 | |||||||
25859 | MLSC | 4000 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 25300 | |
25860 | MLSK | 0 | 0 | |||||||
25861 | MLSO | 0 | 0 | |||||||
25862 | MLSS | 0 | 0 | |||||||
25863 | MLSX | 0 | 0 | |||||||
25864 | MLSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.69 | 4.82 | 2031 | |
25865 | MLT | 200 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
25866 | MLTA | 0 | 0 | |||||||
25867 | MLTC | 0 | 0 | |||||||
25868 | MLTE | 0 | 0 | |||||||
25869 | MLTG | 0 | 0 | |||||||
25870 | MLTI | 2000 | 0.6250 | 0.5000 | 0.5937 | 0 | ||||
25871 | MLTL | 0 | 0 | |||||||
25872 | MLTN | 400 | 12 3/8 | 13 1/4 | 14 1/4 | 11 1/2 | 11 7/8 | 12 3/8 | 2885900 | |
25873 | MLTO | 0 | 0 | |||||||
25874 | MLTS | 0 | 0 | |||||||
25875 | MLTT | 0 | 0 | |||||||
25876 | MLTV | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.1250 | 0.6250 | 1000 | |
25877 | MLTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.91 | 5.03 | 5982 | |
25878 | MLUXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.45 | 4.56 | 474 | |
25879 | MLVE | 0 | 0 | |||||||
25880 | MLVEP | 0 | 0 | |||||||
25881 | MLWL | 1000 | 13 3/4 | 13 3/4 | 14 | 13 3/8 | 13 1/2 | 13 7/8 | 152600 | |
25882 | MLWY | 0 | 0 | |||||||
25883 | MLXD | 0 | 0 | |||||||
25884 | MLXR | 1000 | 13.3125 | 13.0000 | 14.2500 | 81700 | ||||
25885 | MM | 100 | 33 | 33 1/8 | 33 1/8 | 33 | 700 | |||
25886 | MMA | 800 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 800 | |||
25887 | MMABX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
25888 | MMACX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
25889 | MMAGX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
25890 | MMAM | 100 | 0.2500 | 0.2500 | 0.6000 | 0 | ||||
25891 | MMAN | 200 | 8 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
25892 | MMAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.83 | 4.92 | 565 | |
25893 | MMBA | 0 | 0 | |||||||
25894 | MMBBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
25895 | MMBFX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.38 | 0 | |
25896 | MMBI | 100 | 29.5000 | 0 | ||||||
25897 | MMBL | 0 | 0 | |||||||
25898 | MMBLF | 1000 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 12700 | |
25899 | MMBXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.94 | 2.95 | 536 | |
25900 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
25901 | MMC | 100 | 100 3/4 | 100 1/4 | 100 3/4 | 0 | ||||
25902 | MMCA | 0 | 0 | |||||||
25903 | MMCC | 100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 100 | |||
25904 | MMCEX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
25905 | MMCGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
25906 | MMCI | 500 | 2 7/8 | 2 3/4 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 5000 | |
25907 | MMCIW | 3000 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 13/16 | 51500 | |
25908 | MMCK | 0 | 0 | |||||||
25909 | MMCO | 36000 | 0.4288 | 1.5000 | 2.0000 | 0 | ||||
25910 | MMCR | 0 | 0 | |||||||
25911 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
25912 | MMCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.96 | 2.97 | 1226 | |
25913 | MMCY | 0 | 0 | |||||||
25914 | MMD | 300 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25915 | MMDS | 100000 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
25916 | MME | 100 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 3/4 | 11 1/8 | 3600 | |
25917 | MMEC | 0 | 0 | |||||||
25918 | MMED | 0 | 0 | |||||||
25919 | MMEE | 0 | 0 | |||||||
25920 | MMEEF | 0 | 0 | |||||||
25921 | MMEH | 0 | 0 | |||||||
25922 | MMEN | 0 | 0 | |||||||
25923 | MMEQM | 100 | 330.0000 | 0 | ||||||
25924 | MMEW | 0 | 0 | |||||||
25925 | MMEY | 0 | 0 | |||||||
25926 | MMG | 2000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 1/2 | 500 | |
25927 | MMGAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
25928 | MMGC | 0 | 0 | |||||||
25929 | MMGE | 0 | 0 | |||||||
25930 | MMGH | 0 | 0 | |||||||
25931 | MMGI | 0 | 0 | |||||||
25932 | MMGM | 0 | 0 | |||||||
25933 | MMGR | 0 | 0 | |||||||
25934 | MMGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.53 | 4.60 | 354 | |
25935 | MMHBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
25936 | MMHYX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.20 | 0 | |
25937 | MMI | 5100 | 31 5/8 | 30 1/2 | 31 | 0 | ||||
25938 | MMIAX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.80 | 0 | |
25939 | MMIBX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0 | |
25940 | MMIC | 5000 | 2.6700 | 2.8125 | 2.8125 | 2.6700 | 2.6875 | 2.7500 | 84900 | |
25941 | MMIFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.09 | 0 | |
25942 | MMIK | 0 | 0 | |||||||
25943 | MMIN | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 200 | |
25944 | MMIRX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
25945 | MMIS | 0 | 0 | |||||||
25946 | MMIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.24 | 3.27 | 5757 | |
25947 | MMKR | 4500 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
25948 | MML | 200 | 62 1/8 | 0 | ||||||
25949 | MMM | 100 | 70 1/2 | 71 3/8 | 71 3/8 | 70 3/8 | 71 1/4 | 72 1/4 | 10000 | |
25950 | MMMA | 0 | 0 | |||||||
25951 | MMMC | 0 | 0 | |||||||
25952 | MMMG | 0 | 0 | |||||||
25953 | MMMGX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
25954 | MMMH | 0 | 0 | |||||||
25955 | MMMI | 0 | 0 | |||||||
25956 | MMML | 0 | 0 | |||||||
25957 | MMMN | 0 | 0 | |||||||
25958 | MMMO | 0 | 0 | |||||||
25959 | MMMP | 2500 | 2.0312 | 2.0000 | 2.3750 | 0 | ||||
25960 | MMMR | 0 | 0 | |||||||
25961 | MMMS | 0 | 0 | |||||||
25962 | MMMT | 0 | 0 | |||||||
25963 | MMMV | 0 | 0 | |||||||
25964 | MMMW | 0 | 0 | |||||||
25965 | MMMX | 0 | 0 | |||||||
25966 | MMMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.44 | 4.55 | 945 | |
25967 | MMMY | 0 | 0 | |||||||
25968 | MMNSX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.71 | 0 | |
25969 | MMO | 100 | 10 7/8 | 9 1/2 | 10 | 0 | ||||
25970 | MMOT | 0 | 0 | |||||||
25971 | MMOTP | 0 | 0 | |||||||
25972 | MMOX | 0 | 0 | |||||||
25973 | MMP/WS | 30000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 40000 | |||
25974 | MMPF | 0 | 0 | |||||||
25975 | MMPGX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
25976 | MMPI | 1800 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 15/16 | 4900 | |
25977 | MMPIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
25978 | MMPK | 0 | 0 | |||||||
25979 | MMPL | 0 | 0 | |||||||
25980 | MMPQ | 0 | 0 | |||||||
25981 | MMPR | 0 | 0 | |||||||
25982 | MMPS | 0 | 0 | |||||||
25983 | MMPT | 0 | 0 | |||||||
25984 | MMRC | 0 | 0 | |||||||
25985 | MMRI | 500 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 600 | |
25986 | MMRX | 900 | 1 1/32 | 1 3/16 | 1 7/32 | 1 | 1 1/32 | 1 1/8 | 279900 | |
25987 | MMS | 0 | 0 | |||||||
25988 | MMS.A | 0 | 0 | |||||||
25989 | MMSI | 1000 | 7 1/2 | 8 | 8 1/4 | 7 1/2 | 7 1/2 | 7 7/8 | 35200 | |
25990 | MMST | 0 | 0 | |||||||
25991 | MMT | 5000 | 7 | 6 7/8 | 7 | 6 7/8 | 6 3/4 | 7 1/8 | 7600 | |
25992 | MMTC | 0 | 0 | |||||||
25993 | MMTCY | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 1/4 | 28 1/4 | 28 7/8 | 15300 | |
25994 | MMTF | 0 | 0 | |||||||
25995 | MMTFP | 100 | 90.0000 | 0 | ||||||
25996 | MMTGX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
25997 | MMTN | 0 | 0 | |||||||
25998 | MMTRS | 500 | 45.0000 | 40.5000 | 47.0000 | 0 | ||||
25999 | MMTS | 1000 | 3/4 | 1 | 1 | 3/4 | 3/4 | 15/16 | 16800 | |
26000 | MMTSU | 1000 | 1 | 1 1/4 | 1 1/4 | 1 | 7/8 | 1 1/8 | 11700 | |
26001 | MMTSW | 10000 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 19900 | |
26002 | MMTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 5.14 | 5080 | |
26003 | MMU | 200 | 11 1/2 | 11 3/8 | 11 7/8 | 0 | ||||
26004 | MMUBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
26005 | MMUFX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.47 | 0 | |
26006 | MMUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.30 | 3.32 | 812 | |
26007 | MMYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.81 | 4.96 | 1754 | |
26008 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
26009 | MNA | 5000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 5000 | |||
26010 | MNAAX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
26011 | MNAC | 7500 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.1875 | 0.4375 | 12500 | |
26012 | MNAN | 0 | 0 | |||||||
26013 | MNB | 7500 | 9 9/16 | 0 | ||||||
26014 | MNBAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
26015 | MNBB | 100 | 19 | 19 | 21 | 0 | ||||
26016 | MNBF | 0 | 0 | |||||||
26017 | MNBI | 0 | 0 | |||||||
26018 | MNBK | 500 | 9 3/8 | 9 1/4 | 10 | 0 | ||||
26019 | MNBKW | 500 | 3 5/8 | 3 1/2 | 4 3/8 | 0 | ||||
26020 | MNBT | 4700 | 25.0000 | 0 | ||||||
26021 | MNCAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
26022 | MNCO | 0 | 0 | |||||||
26023 | MNCTX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
26024 | MNCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.83 | 2.83 | 2505 | |
26025 | MND | 0 | 0 | |||||||
26026 | MND.A | 0 | 0 | |||||||
26027 | MND.B | 0 | 0 | |||||||
26028 | MND/A | 200 | 20 5/8 | 19 7/8 | 20 3/8 | 0 | ||||
26029 | MND/B | 100 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/8 | 100 | |
26030 | MNDA | 0 | 0 | |||||||
26031 | MNDB | 0 | 0 | |||||||
26032 | MNDC | 0 | 0 | |||||||
26033 | MNDT | 0 | 0 | |||||||
26034 | MNED | 0 | 0 | |||||||
26035 | MNEIX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
26036 | MNEK | 0 | 0 | |||||||
26037 | MNEL | 0 | 0 | |||||||
26038 | MNEMX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
26039 | MNES | 200 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 53 | 200 | |
26040 | MNESP | 100 | 29.2500 | 0 | ||||||
26041 | MNET | 2000 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 3100 | |
26042 | MNFU | 0 | 0 | |||||||
26043 | MNFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.12 | 3.14 | 670 | |
26044 | MNG | 0 | 0 | |||||||
26045 | MNGCX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
26046 | MNGFX | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | |
26047 | MNGOX | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | |
26048 | MNGS | 0 | 0 | |||||||
26049 | MNGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.86 | 4.98 | 5282 | |
26050 | MNH | 0 | 0 | |||||||
26051 | MNHC | 500 | 1.2500 | 0 | ||||||
26052 | MNHMA | 0 | 0 | |||||||
26053 | MNI | 100 | 27 1/2 | 27 7/8 | 28 3/8 | 0 | ||||
26054 | MNIA | 4800 | 0.2500 | 0.2500 | 2.2500 | 0 | ||||
26055 | MNIF | 0 | 0 | |||||||
26056 | MNIG | 50000 | 0.1950 | 0.1250 | 0.4375 | 0 | ||||
26057 | MNIGX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
26058 | MNIN | 0 | 0 | |||||||
26059 | MNINX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.90 | 0 | |
26060 | MNIS | 0 | 0 | |||||||
26061 | MNISX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
26062 | MNIY | 0 | 0 | |||||||
26063 | MNMCX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
26064 | MNMD | 200 | 27 | 27 3/4 | 28 1/2 | 26 3/4 | 26 3/4 | 27 1/4 | 56600 | |
26065 | MNMM | 800 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
26066 | MNMN | 0 | 0 | |||||||
26067 | MNMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.89 | 2.81 | 1738 | |
26068 | MNNS | 0 | 0 | |||||||
26069 | MNNSY | 0 | 383.3750 | 0 | ||||||
26070 | MNOC | 200 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 25.5000 | 1100 | |
26071 | MNP | 400 | 12 | 12 | 12 | 12 | 400 | |||
26072 | MNPI | 500 | 8 3/4 | 8 7/8 | 9 1/8 | 8 5/8 | 8 5/8 | 8 7/8 | 148100 | |
26073 | MNR | 100 | 40 3/4 | 41 1/8 | 41 1/8 | 40 3/4 | 40 1/8 | 40 3/4 | 200 | |
26074 | MNRB | 0 | 0 | |||||||
26075 | MNRC | 0 | 0 | |||||||
26076 | MNRCY | 500 | 21 1/2 | 21 3/4 | 21 7/8 | 21 1/2 | 21 1/2 | 21 5/8 | 22900 | |
26077 | MNRE | 0 | 0 | |||||||
26078 | MNRF | 0 | 0 | |||||||
26079 | MNRI | 0 | 0 | |||||||
26080 | MNRK | 0 | 0 | |||||||
26081 | MNRL | 0 | 0 | |||||||
26082 | MNRN | 0 | 0 | |||||||
26083 | MNRO | 500 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 900 | |
26084 | MNRR | 0 | 0 | |||||||
26085 | MNRS | 0 | 0 | |||||||
26086 | MNRT | 0 | 0 | |||||||
26087 | MNRTA | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 16000 | |
26088 | MNRX | 0 | 0 | |||||||
26089 | MNRY | 0 | 0 | |||||||
26090 | MNRw | 0 | 24 | 24 1/2 | 0 | |||||
26091 | MNS | 100 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 5/8 | 8 1/8 | 1000 | |
26092 | MNSB | 0 | 0 | |||||||
26093 | MNSCX | 0 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | |
26094 | MNSD | 0 | 0 | |||||||
26095 | MNSFX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
26096 | MNSGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
26097 | MNSL | 0 | 0 | |||||||
26098 | MNSM | 0 | 0 | |||||||
26099 | MNSMX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
26100 | MNSMY | 0 | 0 | |||||||
26101 | MNSN | 0 | 0 | |||||||
26102 | MNSOX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
26103 | MNST | 0 | 0 | |||||||
26104 | MNSV | 0 | 0 | |||||||
26105 | MNT | 1000 | 6 5/8 | 6 9/16 | 6 5/8 | 6 9/16 | 51000 | |||
26106 | MNTCF | 0 | 0.0850 | 0 | ||||||
26107 | MNTGX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.81 | 0 | |
26108 | MNTIX | 0 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 25.79 | 0 | |
26109 | MNTR | 300 | 24 3/8 | 24 1/4 | 24 3/4 | 24 1/8 | 24 1/8 | 24 3/8 | 134900 | |
26110 | MNTX | 400 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 132200 | |
26111 | MNTp | 200 | 9 | 0 | ||||||
26112 | MNU | 0 | 29.70 | 0 | ||||||
26113 | MNWK | 0 | 0 | |||||||
26114 | MNXC | 0 | 0 | |||||||
26115 | MNY | 1300 | 10 3/8 | 10 3/4 | 11 1/8 | 0 | ||||
26116 | MNYBX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
26117 | MNYO | 7000 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
26118 | MNZS | 0 | 0 | |||||||
26119 | MO | 300 | 92 1/4 | 93 | 93 1/8 | 92 1/4 | 91 1/2 | 92 5/8 | 28900 | |
26120 | MOA | 0 | 0 | |||||||
26121 | MOAK | 5000 | 5.5000 | 6.2500 | 6.2500 | 5.3750 | 5.1250 | 5.5000 | 14000 | |
26122 | MOB | 200 | 119 3/8 | 119 | 119 7/8 | 119 | 119 1/2 | 120 | 2000 | |
26123 | MOBA | 0 | 0 | |||||||
26124 | MOBAX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
26125 | MOBB | 0 | 0 | |||||||
26126 | MOBC | 0 | 0 | |||||||
26127 | MOBD | 0 | 0 | |||||||
26128 | MOBE | 0 | 0 | |||||||
26129 | MOBF | 0 | 0 | |||||||
26130 | MOBG | 0 | 0 | |||||||
26131 | MOBH | 0 | 0 | |||||||
26132 | MOBI | 0 | 0 | |||||||
26133 | MOBK | 0 | 0 | |||||||
26134 | MOBL | 0 | 0 | |||||||
26135 | MOBM | 0 | 0 | |||||||
26136 | MOBN | 0 | 0 | |||||||
26137 | MOBO | 0 | 0 | |||||||
26138 | MOBP | 1000 | 1.6250 | 0 | ||||||
26139 | MOBR | 0 | 0 | |||||||
26140 | MOBS | 0 | 0 | |||||||
26141 | MOBT | 0 | 0 | |||||||
26142 | MOBU | 0 | 0 | |||||||
26143 | MOBV | 0 | 0 | |||||||
26144 | MOBX | 0 | 0 | |||||||
26145 | MOBXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.01 | 2.99 | 724 | |
26146 | MOBY | 0 | 0 | |||||||
26147 | MOC | 300 | 47 1/2 | 47 | 47 5/8 | 0 | ||||
26148 | MOCE | 0 | 0 | |||||||
26149 | MOCN | 0 | 0 | |||||||
26150 | MOCO | 200 | 10 3/8 | 10 1/8 | 10 3/8 | 10 | 10 | 10 3/8 | 2000 | |
26151 | MOCS | 0 | 0 | |||||||
26152 | MOCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.10 | 5.22 | 22 | |
26153 | MOD/E | 13000 | 7/16 | 0 | ||||||
26154 | MODA | 1000 | 5 3/16 | 5 5/16 | 5 9/16 | 5 3/16 | 5 3/16 | 5 7/16 | 32900 | |
26155 | MODAW | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/16 | 2800 | |
26156 | MODE | 0 | 0 | |||||||
26157 | MODH | 9200 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
26158 | MODI | 3000 | 26 7/8 | 26 3/4 | 27 | 26 1/2 | 26 1/2 | 26 7/8 | 21500 | |
26159 | MODL | 40000 | 0.0400 | 0.0400 | 0.0400 | 0.0100 | 0.0001 | 0.0400 | 70000 | |
26160 | MODM | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/16 | 3 1/2 | 3000 | |
26161 | MODMW | 2900 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2900 | |
26162 | MODMZ | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
26163 | MODT | 800 | 7 7/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 58600 | |
26164 | MODU | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
26165 | MOEH | 0 | 0 | |||||||
26166 | MOFN | 1500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 5/8 | 1900 | |
26167 | MOG | 0 | 0 | |||||||
26168 | MOG.A | 0 | 0 | |||||||
26169 | MOG/A | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 100 | |||
26170 | MOG/B | 100 | 21 7/8 | 0 | ||||||
26171 | MOGA | 0 | 0 | |||||||
26172 | MOGB | 0 | 0 | |||||||
26173 | MOGF | 0 | 0 | |||||||
26174 | MOGN | 1000 | 4 5/8 | 4 7/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 67200 | |
26175 | MOGS | 0 | 0 | |||||||
26176 | MOGX | 50 | 12.0000 | 1.0000 | 3.0000 | 0 | ||||
26177 | MOHK | 1000 | 25 1/8 | 26 1/8 | 26 1/4 | 25 | 25 | 25 1/4 | 125400 | |
26178 | MOHTX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | |
26179 | MOHXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.86 | 2.88 | 2596 | |
26180 | MOIL | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/4 | 900 | |
26181 | MOIXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.76 | 4.92 | 277 | |
26182 | MOKA | 200 | 8 1/2 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 6400 | |
26183 | MOKT | 0 | 0 | |||||||
26184 | MOKTL | 400 | 23.6250 | 22.5000 | 25.5000 | 0 | ||||
26185 | MOL | 200 | 3 3/8 | 0 | ||||||
26186 | MOL.A | 0 | 0 | |||||||
26187 | MOL.B | 0 | 0 | |||||||
26188 | MOLTX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.61 | 0 | |
26189 | MOLX | 5000 | 37 | 38 1/4 | 38 1/4 | 36 3/4 | 36 3/4 | 37 | 118100 | |
26190 | MOLXA | 400 | 34 | 34 1/2 | 34 3/4 | 33 3/4 | 33 3/4 | 34 | 191500 | |
26191 | MOLY | 1000 | 8.0000 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | 8.3750 | 18000 | |
26192 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26193 | MOMC | 0 | 0 | |||||||
26194 | MOMGX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.98 | 0 | |
26195 | MOMH | 0 | 0 | |||||||
26196 | MOMHA | 100 | 23.0000 | 0 | ||||||
26197 | MOMIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
26198 | MOMTX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.54 | 0 | |
26199 | MON | 0 | 0 | |||||||
26200 | MOND | 5000 | 29 3/8 | 31 1/4 | 31 1/4 | 29 | 29 | 29 3/4 | 50900 | |
26201 | MONE | 200 | 27 3/4 | 27 5/8 | 28 | 27 5/8 | 27 3/4 | 28 | 287200 | |
26202 | MONF | 0 | 0 | |||||||
26203 | MONFA | 200 | 2 15/16 | 3 | 3 1/16 | 2 15/16 | 2 15/16 | 3 | 58000 | |
26204 | MONG | 0 | 0 | |||||||
26205 | MONGP | 0 | 0 | |||||||
26206 | MONM | 7000 | 2 45/64 | 2 45/64 | 2 45/64 | 2 45/64 | 2 1/2 | 2 3/4 | 7000 | |
26207 | MONOO | 100 | 89.9750 | 0 | ||||||
26208 | MONOP | 700 | 68.0000 | 0 | ||||||
26209 | MONT | 800 | 11.0000 | 0 | ||||||
26210 | MONTX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
26211 | MOOD | 1000 | 14.6250 | 0 | ||||||
26212 | MOOR | 2000 | 2.4687 | 2.5312 | 2.5312 | 2.4687 | 2.4687 | 2.5000 | 115500 | |
26213 | MOOV | 10000 | 6 1/2 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 166800 | |
26214 | MOR | 500 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
26215 | MORC | 0 | 0 | |||||||
26216 | MORG | 2000 | 11 1/2 | 11 1/4 | 13 | 0 | ||||
26217 | MORI | 0 | 0 | |||||||
26218 | MORL | 0 | 0 | |||||||
26219 | MORN | 0 | 0 | |||||||
26220 | MORP | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/2 | 700 | |
26221 | MOS | 7100 | 7/32 | 3/16 | 7/32 | 3/16 | 7/32 | 1/4 | 9900 | |
26222 | MOSB | 0 | 0 | |||||||
26223 | MOSH | 300 | 0.2000 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2300 | 11300 | |
26224 | MOSI | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 | 29 | 29 3/4 | 16500 | |
26225 | MOSY | 5000 | 0.2500 | 0.2500 | 0.3750 | 2000 | ||||
26226 | MOT | 500 | 48 1/4 | 48 1/4 | 48 5/8 | 47 7/8 | 48 1/8 | 48 7/8 | 186700 | |
26227 | MOTA | 0 | 0 | |||||||
26228 | MOTB | 0 | 0 | |||||||
26229 | MOTC | 0 | 0 | |||||||
26230 | MOTD | 0 | 0 | |||||||
26231 | MOTE | 0 | 0 | |||||||
26232 | MOTF | 0 | 0 | |||||||
26233 | MOTFX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
26234 | MOTG | 0 | 0 | |||||||
26235 | MOTH | 0 | 0 | |||||||
26236 | MOTI | 0 | 0 | |||||||
26237 | MOTIF | 0 | 2.5000 | 3.2500 | 0 | |||||
26238 | MOTK | 0 | 0 | |||||||
26239 | MOTL | 0 | 0 | |||||||
26240 | MOTM | 0 | 0 | |||||||
26241 | MOTN | 0 | 0 | |||||||
26242 | MOTO | 3000 | 1 15/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 2 | 27000 | |
26243 | MOTP | 0 | 0 | |||||||
26244 | MOTR | 1000 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
26245 | MOTS | 0 | 0 | |||||||
26246 | MOTT | 0 | 0 | |||||||
26247 | MOTU | 0 | 0 | |||||||
26248 | MOTV | 0 | 0 | |||||||
26249 | MOTW | 0 | 0 | |||||||
26250 | MOTX | 0 | 0 | |||||||
26251 | MOTY | 0 | 0 | |||||||
26252 | MOTZ | 0 | 0 | |||||||
26253 | MOVA | 100 | 24 3/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 6900 | |
26254 | MOVAA | 0 | 0 | |||||||
26255 | MOVE | 5000 | 9/16 | 5/8 | 5/8 | 9/16 | 1/2 | 5/8 | 14100 | |
26256 | MOVEW | 5000 | 5/32 | 5/32 | 3/16 | 0 | ||||
26257 | MOVI | 300 | 13 3/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 8600 | |
26258 | MOXY | 100 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/16 | 2 5/16 | 2 7/16 | 73900 | |
26259 | MOYC | 700 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 1/2 | 6 1/4 | 700 | |
26260 | MP | 0 | 0 | |||||||
26261 | MP+A | 0 | 0 | |||||||
26262 | MPA | 400 | 14 3/8 | 0 | ||||||
26263 | MPAA | 200 | 12 1/4 | 12 1/8 | 12 1/4 | 12 | 12 1/8 | 12 1/4 | 24300 | |
26264 | MPAC | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 46000 | |
26265 | MPAD | 2000 | 1.3750 | 1.0625 | 1.5000 | 0 | ||||
26266 | MPAT | 0 | 0 | |||||||
26267 | MPB | 0 | 3 3/4 | 4 3/4 | 0 | |||||
26268 | MPBAX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
26269 | MPBK | 600 | 19 | 19 | 20 | 0 | ||||
26270 | MPBT | 0 | 0 | |||||||
26271 | MPC | 300 | 3 | 3 1/16 | 3 1/16 | 3 | 3 | 3 1/16 | 12800 | |
26272 | MPCE | 1400 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
26273 | MPCP | 0 | 1.2500 | 3.0625 | 0 | |||||
26274 | MPCXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.04 | 5.21 | 760 | |
26275 | MPD | 100 | 2 | 0 | ||||||
26276 | MPDI | 700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 44400 | |
26277 | MPE | 0 | 1949.21 | 1949.21 | 1949.21 | 1949.21 | 0 | |||
26278 | MPEG | 5000 | 5.7500 | 5.2500 | 5.7500 | 5.2500 | 5.5000 | 5.7500 | 18500 | |
26279 | MPEGX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | |
26280 | MPEN | 300 | 34.0000 | 33.7500 | 34.5000 | 0 | ||||
26281 | MPEQX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | |
26282 | MPET | 1500 | 2 15/16 | 3 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 182300 | |
26283 | MPF | 300 | 1 1/16 | 0 | ||||||
26284 | MPFC | 100 | 29 1/2 | 29 1/4 | 30 | 0 | ||||
26285 | MPFDX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
26286 | MPFIX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
26287 | MPFT | 0 | 0.0625 | 0.3750 | 0 | |||||
26288 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26289 | MPG | 1500 | 1 1/8 | 0 | ||||||
26290 | MPGBX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
26291 | MPGFX | 0 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0 | |
26292 | MPGRX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
26293 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26294 | MPH | 500 | 2 13/16 | 0 | ||||||
26295 | MPHO | 10000 | 0.0500 | 0 | ||||||
26296 | MPHP | 0 | 0 | |||||||
26297 | MPHYX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
26298 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26299 | MPI | 100 | 7/8 | 0 | ||||||
26300 | MPIC | 0 | 0 | |||||||
26301 | MPIEX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
26302 | MPIFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
26303 | MPIX | 2500 | 2 3/4 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 38000 | |
26304 | MPIpA | 1700 | 15/16 | 0 | ||||||
26305 | MPL | 200 | 27 1/8 | 27 1/8 | 27 1/2 | 0 | ||||
26306 | MPL.A | 0 | 0 | |||||||
26307 | MPLDX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
26308 | MPLE | 0 | 0 | |||||||
26309 | MPLEL | 100 | 57.2500 | 0 | ||||||
26310 | MPLEM | 200 | 51.5000 | 0 | ||||||
26311 | MPLEN | 0 | 0 | |||||||
26312 | MPLP | 0 | 0 | |||||||
26313 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26314 | MPLp | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 200 | |||
26315 | MPLpA | 100 | 64 1/4 | 0 | ||||||
26316 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26317 | MPM | 600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 7/8 | 600 | |
26318 | MPM.W | 0 | 0 | |||||||
26319 | MPM/WS | 400 | 1 3/4 | 0 | ||||||
26320 | MPMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
26321 | MPMFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
26322 | MPML | 1400 | 29/32 | 11/16 | 29/32 | 11/16 | 3/4 | 29/32 | 49900 | |
26323 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26324 | MPMT | 0 | 0 | |||||||
26325 | MPMVX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
26326 | MPMp | 100 | 10 3/4 | 0 | ||||||
26327 | MPN | 0 | 0 | |||||||
26328 | MPNA | 0 | 0 | |||||||
26329 | MPNP | 0 | 0 | |||||||
26330 | MPNpA | 200 | 60 3/4 | 0 | ||||||
26331 | MPNpC | 100 | 62 5/8 | 0 | ||||||
26332 | MPOR | 6000 | 0.5000 | 0.1875 | 0.5625 | 0 | ||||
26333 | MPPI | 200 | 0.2400 | 0.2300 | 0.3125 | 0 | ||||
26334 | MPPIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
26335 | MPQ | 200 | 64 1/2 | 0 | ||||||
26336 | MPR | 200 | 12 5/8 | 12 3/8 | 12 7/8 | 0 | ||||
26337 | MPRDX | 0 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 0 | |
26338 | MPRO | 2000 | 1.0000 | 0.3750 | 1.2500 | 0 | ||||
26339 | MPRS | 0 | 0 | |||||||
26340 | MPRT | 0 | 0 | |||||||
26341 | MPRW | 0 | 0 | |||||||
26342 | MPRWL | 200 | 62.7500 | 0 | ||||||
26343 | MPRWP | 100 | 61.5000 | 0 | ||||||
26344 | MPS | 100 | 9 3/8 | 10 5/8 | 11 1/8 | 0 | ||||
26345 | MPSA | 0 | 0 | |||||||
26346 | MPSB | 0 | 0 | |||||||
26347 | MPSCX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | |
26348 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26349 | MPSFX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
26350 | MPSI | 2000 | 1 | 5/8 | 1 3/8 | 0 | ||||
26351 | MPSPX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
26352 | MPSS | 0 | 0 | |||||||
26353 | MPT | 900 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
26354 | MPTB | 0 | 0 | |||||||
26355 | MPTBS | 100 | 2 | 2 | 2 1/2 | 0 | ||||
26356 | MPTI | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1400 | 10000 | |
26357 | MPTR | 0 | 0 | |||||||
26358 | MPTV | 8000 | 0.0825 | 0.0850 | 0.0950 | 18250600 | ||||
26359 | MPUC | 0 | 0 | |||||||
26360 | MPV | 400 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | ||||
26361 | MPVI | 0 | 0 | |||||||
26362 | MPVIF | 200 | 3 11/16 | 3 11/16 | 3 11/16 | 3 7/16 | 3 7/16 | 3 11/16 | 8200 | |
26363 | MPVLX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
26364 | MPpA | 4000 | 25 | 0 | ||||||
26365 | MPpB | 200 | 21 1/8 | 0 | ||||||
26366 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26367 | MQEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.01 | 3.01 | 675 | |
26368 | MQGAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.17 | 0 | |
26369 | MQIAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.97 | 0 | |
26370 | MQIFX | 0 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0 | |
26371 | MQLAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.21 | 0 | |
26372 | MQLBX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
26373 | MQLFX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.28 | 0 | |
26374 | MQRXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.52 | 4.65 | 4344 | |
26375 | MQT | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 1400 | |
26376 | MQTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.72 | 4.86 | 6435 | |
26377 | MQUAX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.68 | 0 | |
26378 | MQUE | 1300 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8750 | 1300 | |
26379 | MQURX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
26380 | MQVAX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.75 | 0 | |
26381 | MQY | 1000 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
26382 | MR | 1000 | 9/16 | 0 | ||||||
26383 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26384 | MRAC | 0 | 0 | |||||||
26385 | MRAD | 5000 | 0.2812 | 0.1562 | 0.2812 | 0.1562 | 0.1562 | 0.2812 | 31500 | |
26386 | MRAG | 0 | 0 | |||||||
26387 | MRAXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.89 | 4.99 | 72543 | |
26388 | MRAY | 15000 | 0.0300 | 0.0100 | 0.0400 | 0 | ||||
26389 | MRBK | 4900 | 30 | 30 3/8 | 30 3/8 | 30 | 29 7/8 | 30 1/8 | 20300 | |
26390 | MRCA | 0 | 0 | |||||||
26391 | MRCAX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
26392 | MRCB | 0 | 0 | |||||||
26393 | MRCF | 100 | 6 3/4 | 7 1/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 1400 | |
26394 | MRCM | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.4062 | 25000 | |
26395 | MRCO | 2000 | 21/32 | 21/32 | 3/4 | 0 | ||||
26396 | MRCOP | 1000 | 1 1/2 | 1 1/4 | 2 | 0 | ||||
26397 | MRCOZ | 10000 | 5/64 | 1/32 | 3/32 | 0 | ||||
26398 | MRCY | 100 | 50 3/4 | 0 | ||||||
26399 | MRDW | 0 | 0 | |||||||
26400 | MRE | 100 | 10 7/8 | 11 | 11 | 10 7/8 | 10 1/2 | 11 1/4 | 600 | |
26401 | MREA | 0 | 0 | |||||||
26402 | MREE | 0 | 0 | |||||||
26403 | MREI | 0 | 0 | |||||||
26404 | MREIX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
26405 | MREM | 1000 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
26406 | MRES | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 | |
26407 | MRET | 5000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 5000 | |
26408 | MRETW | 1400 | 5.2500 | 0 | ||||||
26409 | MRF | 15000 | 8 7/8 | 8 7/8 | 9 5/8 | 0 | ||||
26410 | MRG | 500 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
26411 | MRGA | 100 | 35.5000 | 0 | ||||||
26412 | MRGB | 0 | 0 | |||||||
26413 | MRGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
26414 | MRGO | 1000 | 3 3/16 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/16 | 4 1/8 | 4000 | |
26415 | MRGT | 0 | 0 | |||||||
26416 | MRGX | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | |||
26417 | MRGY | 0 | 0 | |||||||
26418 | MRHI | 10000 | 0.0300 | 0.0200 | 0.0300 | 0 | ||||
26419 | MRI.B | 0 | 0 | |||||||
26420 | MRI/A | 200 | 7 3/8 | 0 | ||||||
26421 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26422 | MRIA | 0 | 0 | |||||||
26423 | MRIB | 0 | 0 | |||||||
26424 | MRIFX | 0 | 27.11 | 27.11 | 27.11 | 0 | ||||
26425 | MRII | 900 | 9 1/4 | 8 15/16 | 9 1/4 | 8 3/4 | 9 | 9 1/4 | 341400 | |
26426 | MRIS | 100 | 31 3/4 | 31 7/8 | 32 1/8 | 31 1/2 | 31 5/8 | 31 3/4 | 216000 | |
26427 | MRISX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
26428 | MRIT | 0 | 0 | |||||||
26429 | MRITP | 4000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1875 | 0.4375 | 5000 | |
26430 | MRIX | 500 | 2 7/8 | 2 9/16 | 2 7/8 | 0 | ||||
26431 | MRIXZ | 2900 | 3/4 | 5/8 | 1 | 0 | ||||
26432 | MRJY | 4900 | 9/16 | 13/16 | 13/16 | 9/16 | 9/16 | 13/16 | 37300 | |
26433 | MRK | 200 | 75 5/8 | 74 1/2 | 75 3/4 | 74 1/2 | 75 1/2 | 75 5/8 | 19000 | |
26434 | MRKA | 0 | 0 | |||||||
26435 | MRKB | 0 | 0 | |||||||
26436 | MRKC | 0 | 0 | |||||||
26437 | MRKD | 0 | 0 | |||||||
26438 | MRKE | 0 | 0 | |||||||
26439 | MRKF | 0 | 0 | |||||||
26440 | MRKG | 0 | 0 | |||||||
26441 | MRKH | 0 | 0 | |||||||
26442 | MRKI | 0 | 0 | |||||||
26443 | MRKK | 0 | 0 | |||||||
26444 | MRKL | 0 | 0 | |||||||
26445 | MRKM | 0 | 0 | |||||||
26446 | MRKN | 0 | 0 | |||||||
26447 | MRKO | 0 | 0 | |||||||
26448 | MRKP | 0 | 0 | |||||||
26449 | MRKR | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1000 | |
26450 | MRKS | 0 | 0 | |||||||
26451 | MRKSF | 0 | 0 | |||||||
26452 | MRKT | 0 | 0 | |||||||
26453 | MRKW | 0 | 0 | |||||||
26454 | MRKX | 0 | 0 | |||||||
26455 | MRKY | 0 | 0 | |||||||
26456 | MRL | 0 | 0 | |||||||
26457 | MRLL | 200 | 21 3/4 | 21 1/4 | 21 3/4 | 21 | 21 | 21 3/4 | 1900 | |
26458 | MRLS | 0 | 0 | |||||||
26459 | MRLY | 0 | 0 | |||||||
26460 | MRM | 100 | 10 5/8 | 0 | ||||||
26461 | MRMC | 100 | 2.1250 | 1.1250 | 1.8750 | 0 | ||||
26462 | MRMD | 1000 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
26463 | MRMSX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
26464 | MRMY | 1000 | 1.8750 | 1.6562 | 1.8750 | 1.6562 | 1.6562 | 1.8750 | 2400 | |
26465 | MRN | 500 | 1 1/4 | 0 | ||||||
26466 | MRN.A | 0 | 0 | |||||||
26467 | MRN.B | 0 | 0 | |||||||
26468 | MRNAF | 2000 | 0.5700 | 0 | ||||||
26469 | MRNC | 0 | 0 | |||||||
26470 | MRNCZ | 300 | 28 1/4 | 28 | 33 1/2 | 0 | ||||
26471 | MRNG | 0 | 0 | |||||||
26472 | MRNH | 0 | 0 | |||||||
26473 | MRNI | 0 | 0 | |||||||
26474 | MRNK | 0 | 0 | |||||||
26475 | MRNKQ | 1000 | 0.4100 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4300 | 5000 | |
26476 | MRNL | 0 | 0 | |||||||
26477 | MRNM | 0 | 0 | |||||||
26478 | MRNO | 0 | 0 | |||||||
26479 | MRNR | 10000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 5/8 | 7 11/16 | 7 3/4 | 329100 | |
26480 | MRNS | 0 | 0 | |||||||
26481 | MRNT | 0 | 0 | |||||||
26482 | MRNV | 0 | 0 | |||||||
26483 | MRNW | 0 | 0 | |||||||
26484 | MRNX | 500 | 3.7500 | 3.5000 | 3.7500 | 0 | ||||
26485 | MRO | 200 | 23 1/4 | 23 1/4 | 23 1/2 | 23 1/8 | 23 1/8 | 23 1/2 | 67300 | |
26486 | MROB | 0 | 0 | |||||||
26487 | MROC | 500 | 5 | 5 | 5 5/8 | 0 | ||||
26488 | MROE | 200 | 8.8750 | 8.2500 | 9.0000 | 0 | ||||
26489 | MROF | 0 | 0 | |||||||
26490 | MROI | 0 | 0 | |||||||
26491 | MROP | 0 | 0 | |||||||
26492 | MROS | 0 | 0 | |||||||
26493 | MROX | 0 | 0 | |||||||
26494 | MRR | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 400 | |||
26495 | MRRW | 500 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/4 | 40700 | |
26496 | MRRXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.00 | 5.11 | 93409 | |
26497 | MRS | 200 | 10 3/4 | 0 | ||||||
26498 | MRSA | 500 | 8 1/4 | 8 5/8 | 9 | 8 1/4 | 8 1/4 | 8 7/8 | 22100 | |
26499 | MRSB | 0 | 0 | |||||||
26500 | MRSCX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
26501 | MRSE | 0 | 0 | |||||||
26502 | MRSH | 0 | 0 | |||||||
26503 | MRSI | 2200 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 38000 | |
26504 | MRSR | 0 | 0 | |||||||
26505 | MRST | 0 | 0 | |||||||
26506 | MRSV | 0 | 0 | |||||||
26507 | MRSX | 0 | 0 | |||||||
26508 | MRTA | 0 | 0 | |||||||
26509 | MRTI | 45600 | 0.6500 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.7000 | 88300 | |
26510 | MRTK | 100 | 0.0500 | 0.0937 | 0.2500 | 0 | ||||
26511 | MRTN | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 13 1/2 | 100 | |
26512 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26513 | MRU | 0 | 0 | |||||||
26514 | MRU.A | 0 | 0 | |||||||
26515 | MRUMF | 10000 | 0.2100 | 0 | ||||||
26516 | MRV | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 200 | |
26517 | MRVA | 0 | 0 | |||||||
26518 | MRVB | 0 | 0 | |||||||
26519 | MRVC | 2700 | 20 1/4 | 20 1/4 | 21 5/8 | 20 | 20 1/4 | 20 3/4 | 239800 | |
26520 | MRVE | 0 | 0 | |||||||
26521 | MRVEX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
26522 | MRVG | 0 | 0 | |||||||
26523 | MRVH | 0 | 0 | |||||||
26524 | MRVI | 0 | 0 | |||||||
26525 | MRVM | 0 | 0 | |||||||
26526 | MRVN | 0 | 0 | |||||||
26527 | MRVO | 0 | 0 | |||||||
26528 | MRVP | 0 | 0 | |||||||
26529 | MRVR | 0 | 0 | |||||||
26530 | MRVS | 0 | 0 | |||||||
26531 | MRVT | 0 | 0 | |||||||
26532 | MRVU | 0 | 0 | |||||||
26533 | MRVV | 0 | 0 | |||||||
26534 | MRVX | 0 | 0 | |||||||
26535 | MRW | 0 | 0 | |||||||
26536 | MRY | 1100 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 21 1/8 | 21 5/8 | 2000 | |
26537 | MRYK | 0 | 0 | |||||||
26538 | MRYT | 0 | 0 | |||||||
26539 | MRYp | 200 | 29 1/4 | 0 | ||||||
26540 | MRYpC | 400 | 26 3/8 | 0 | ||||||
26541 | MS | 600 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 49 3/8 | 51 1/2 | 600 | |
26542 | MS.A | 0 | 0 | |||||||
26543 | MS.B | 0 | 0 | |||||||
26544 | MSA | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/8 | 33 | 200 | |
26545 | MSAAX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 17.06 | 0 | |
26546 | MSAC | 500 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1500 | 900 | |
26547 | MSACX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
26548 | MSAD | 0 | 0 | |||||||
26549 | MSADY | 3000 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
26550 | MSAE | 0 | 0 | |||||||
26551 | MSAEX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
26552 | MSAGX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
26553 | MSAH | 0 | 0 | |||||||
26554 | MSAI | 0 | 0 | |||||||
26555 | MSAL | 0 | 0 | |||||||
26556 | MSAS | 0 | 0 | |||||||
26557 | MSAVX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.63 | 0 | |
26558 | MSAW | 0 | 0 | |||||||
26559 | MSB | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 2 | 2 1/8 | 800 | |
26560 | MSBAX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
26561 | MSBC | 200 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 2100 | |
26562 | MSBF | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 19 1/4 | 500 | |
26563 | MSBFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
26564 | MSBH | 0 | 0 | |||||||
26565 | MSBHY | 0 | 0 | |||||||
26566 | MSBK | 1500 | 5 5/16 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 17700 | |
26567 | MSC | 100 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
26568 | MSCA | 2000 | 19 | 19 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/2 | 6700 | |
26569 | MSCAX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
26570 | MSCC | 1000 | 11 1/8 | 11 | 11 3/8 | 10 7/8 | 11 | 11 1/8 | 132200 | |
26571 | MSCD | 0 | 0 | |||||||
26572 | MSCDE | 0 | 0 | |||||||
26573 | MSCDX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
26574 | MSCFX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.41 | 0 | |
26575 | MSCI | 0 | 0 | |||||||
26576 | MSCK | 0 | 0 | |||||||
26577 | MSCM | 1500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/4 | 9 5/8 | 30700 | |
26578 | MSCO | 1000 | 39.7500 | 0 | ||||||
26579 | MSCT | 0 | 0 | |||||||
26580 | MSCY | 0 | 0 | |||||||
26581 | MSD | 3400 | 14 3/8 | 13 1/2 | 14 1/8 | 0 | ||||
26582 | MSDRX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
26583 | MSDX | 1000 | 17 3/8 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 3000 | |
26584 | MSE | 600 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 2900 | |||
26585 | MSEA | 1700 | 17 7/8 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 22700 | |
26586 | MSEAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.31 | 0 | |
26587 | MSEBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
26588 | MSEC | 1000 | 3.0000 | 0 | ||||||
26589 | MSEEX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
26590 | MSEGX | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 21.83 | 0 | |
26591 | MSEIX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.37 | 0 | |
26592 | MSEL | 3000 | 1 11/16 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 221900 | |
26593 | MSEMX | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | |
26594 | MSEQX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
26595 | MSET | 1000 | 1.5625 | 1.6562 | 1.7500 | 1.5625 | 1.5625 | 1.6875 | 59600 | |
26596 | MSEW | 0 | 0 | |||||||
26597 | MSEWY | 0 | 98.0000 | 0 | ||||||
26598 | MSEX | 100 | 17 5/8 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 | 2300 | |
26599 | MSF | 500 | 14 7/8 | 15 | 15 | 14 7/8 | 14 | 15 7/8 | 1700 | |
26600 | MSFAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 | |
26601 | MSFCX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
26602 | MSFI | 1000 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 1000 | |
26603 | MSFIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
26604 | MSFK | 0 | 0 | |||||||
26605 | MSFRT | 500 | 133.7500 | 0 | ||||||
26606 | MSFRX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 16.06 | 0 | |
26607 | MSFT | 30200 | 132 1/2 | 133 1/8 | 133 3/8 | 131 1/4 | 132 1/2 | 132 5/8 | 7112900 | |
26608 | MSGAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
26609 | MSGBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
26610 | MSGCX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
26611 | MSGEX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
26612 | MSGFX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
26613 | MSGPX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26614 | MSH | 0 | 349.13 | 353.38 | 353.60 | 345.71 | 0 | |||
26615 | MSHBX | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 | |
26616 | MSHE | 500 | 2.0625 | 2.5000 | 2.5000 | 2.0625 | 2.1250 | 2.4375 | 130000 | |
26617 | MSHIX | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.44 | 0 | |
26618 | MSHS | 2000 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.1718 | 2000 | |
26619 | MSHTX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 | |
26620 | MSHYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
26621 | MSI | 1400 | 5/8 | 0 | ||||||
26622 | MSIBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
26623 | MSIE | 100 | 0.8125 | 0.8400 | 1.0000 | 0 | ||||
26624 | MSIEX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
26625 | MSIFX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
26626 | MSIGX | 0 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 31.50 | 0 | |
26627 | MSIMX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
26628 | MSINX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
26629 | MSIQX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
26630 | MSISX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | |
26631 | MSIT | 0 | 0 | |||||||
26632 | MSIVX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
26633 | MSIX | 200 | 11 1/4 | 10 3/4 | 11 1/4 | 10 1/4 | 10 1/2 | 11 1/4 | 4700 | |
26634 | MSJEX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
26635 | MSK | 300 | 19 1/8 | 19 | 20 1/8 | 0 | ||||
26636 | MSKA | 0 | 0 | |||||||
26637 | MSKI | 0 | 0 | |||||||
26638 | MSL | 500 | 10 5/8 | 0 | ||||||
26639 | MSLA | 0 | 0 | |||||||
26640 | MSLAX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.10 | 0 | |
26641 | MSLCX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
26642 | MSLM | 20800 | 0.0010 | 0 | ||||||
26643 | MSLp | 200 | 19 1/2 | 0 | ||||||
26644 | MSM | 4600 | 37 | 0 | ||||||
26645 | MSMAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 | |
26646 | MSMBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
26647 | MSMK | 0 | 0 | |||||||
26648 | MSMX | 0 | 0 | |||||||
26649 | MSMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.87 | 5.01 | 11265 | |
26650 | MSN | 8000 | 1 15/16 | 1 13/16 | 2 | 1 13/16 | 19800 | |||
26651 | MSNAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 | |
26652 | MSNC | 0 | 0 | |||||||
26653 | MSNCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
26654 | MSNI | 0 | 0 | |||||||
26655 | MSNK | 0 | 0 | |||||||
26656 | MSNM | 0 | 0 | |||||||
26657 | MSNN | 0 | 0 | |||||||
26658 | MSNO | 2500 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
26659 | MSNP | 0 | 0 | |||||||
26660 | MSNR | 0 | 0 | |||||||
26661 | MSNS | 100 | 45.0000 | 0 | ||||||
26662 | MSNT | 0 | 0 | |||||||
26663 | MSNYX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
26664 | MSO/WS | 300 | 1/32 | 1/8 | 1/4 | 0 | ||||
26665 | MSOF | 5000 | 0.3400 | 0.2600 | 0.3200 | 0 | ||||
26666 | MSON | 1500 | 6 21/32 | 5 7/8 | 7 1/8 | 5 3/4 | 6 5/8 | 6 3/4 | 178800 | |
26667 | MSONW | 500 | 15/32 | 5/16 | 15/32 | 5/16 | 5/16 | 15/32 | 89200 | |
26668 | MSOXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.01 | 3.03 | 2927 | |
26669 | MSP | 400 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 800 | |||
26670 | MSPG | 200 | 8 1/4 | 8 3/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 1/2 | 65700 | |
26671 | MSPO | 2500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 6200 | |
26672 | MSPR | 0 | 0 | |||||||
26673 | MSPW | 0 | 0 | |||||||
26674 | MSPWP | 100 | 64.0000 | 0 | ||||||
26675 | MSR | 500 | 3/4 | 0 | ||||||
26676 | MSRAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.43 | 0 | |
26677 | MSRBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
26678 | MSRCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
26679 | MSRS | 200 | 1.0000 | 0 | ||||||
26680 | MSRXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.61 | 4.92 | 282 | |
26681 | MSS | 300 | 3 5/16 | 0 | ||||||
26682 | MSSCX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.69 | 0 | |
26683 | MSSE | 0 | 0 | |||||||
26684 | MSSEC | 0 | 0 | |||||||
26685 | MSSEL | 2300 | 65.4000 | 0 | ||||||
26686 | MSSEN | 100 | 67.5500 | 0 | ||||||
26687 | MSSEP | 200 | 23.3750 | 23.3750 | 23.3750 | 23.3750 | 200 | |||
26688 | MSSIX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.65 | 0 | |
26689 | MSST | 0 | 0 | |||||||
26690 | MSSVX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
26691 | MST | 100 | 52 1/4 | 51 1/8 | 51 5/8 | 0 | ||||
26692 | MSTA | 0 | 0 | |||||||
26693 | MSTAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.18 | 0 | |
26694 | MSTB | 0 | 0 | |||||||
26695 | MSTC | 0 | 0 | |||||||
26696 | MSTDX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
26697 | MSTF | 0 | 0 | |||||||
26698 | MSTFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 | |
26699 | MSTG | 1000 | 2 1/4 | 2 1/8 | 2 1/2 | 2 | 2 1/4 | 2 1/2 | 15400 | |
26700 | MSTH | 0 | 0 | |||||||
26701 | MSTI | 2000 | 1.3125 | 1.4375 | 1.4375 | 1.1870 | 1.1875 | 1.3750 | 5700 | |
26702 | MSTL | 0 | 0 | |||||||
26703 | MSTM | 0 | 0 | |||||||
26704 | MSTNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
26705 | MSTO | 0 | 0 | |||||||
26706 | MSTP | 0 | 0 | |||||||
26707 | MSTR | 100 | 16 | 15 3/8 | 16 1/8 | 15 | 15 3/4 | 16 | 439200 | |
26708 | MSTS | 0 | 0 | |||||||
26709 | MSTT | 0 | 0 | |||||||
26710 | MSTTX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
26711 | MSU | 400 | 24 5/8 | 0 | ||||||
26712 | MSUSX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
26713 | MSV | 200 | 26 1/2 | 0 | ||||||
26714 | MSVAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
26715 | MSVC | 22000 | 0.0010 | 0 | ||||||
26716 | MSVCX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
26717 | MSW | 1000 | 7 1/2 | 0 | ||||||
26718 | MSWAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.05 | 0 | |
26719 | MSWBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
26720 | MSWCX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
26721 | MSX | 200 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 200 | |
26722 | MSX.A | 0 | 0 | |||||||
26723 | MSXC | 0 | 0 | |||||||
26724 | MSXE | 0 | 0 | |||||||
26725 | MSXG | 0 | 0 | |||||||
26726 | MSXH | 0 | 0 | |||||||
26727 | MSXI | 0 | 0 | |||||||
26728 | MSXO | 0 | 0 | |||||||
26729 | MSXR | 0 | 0 | |||||||
26730 | MSXS | 0 | 0 | |||||||
26731 | MSXT | 0 | 0 | |||||||
26732 | MSXX | 0 | 0 | |||||||
26733 | MSXp | 100 | 15 1/8 | 0 | ||||||
26734 | MSY | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 5/8 | 1000 | |
26735 | MSYC | 0 | 0 | |||||||
26736 | MSYE | 0 | 0 | |||||||
26737 | MSYS | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.8125 | 0.7812 | 0.9375 | 9800 | |
26738 | MSZ | 5000 | 24 27/64 | 24 3/8 | 24 27/64 | 24 3/8 | 7300 | |||
26739 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26740 | MSpB | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 600 | |||
26741 | MSpC | 400 | 25 3/4 | 0 | ||||||
26742 | MSpD | 10000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 11700 | |||
26743 | MSpE | 50000 | 52 1/16 | 52 | 52 1/8 | 52 | 170000 | |||
26744 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26745 | MT | 600 | 36 | 35 1/2 | 36 | 35 1/2 | 35 5/8 | 36 | 1400 | |
26746 | MTAN | 0 | 0 | |||||||
26747 | MTASX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
26748 | MTAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.74 | 2.67 | 60 | |
26749 | MTB | 100 | 42 5/16 | 42 5/16 | 42 5/16 | 42 5/16 | 100 | |||
26750 | MTBAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
26751 | MTBCX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
26752 | MTBG | 0 | 0 | |||||||
26753 | MTBN | 1500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 1/2 | 3300 | |
26754 | MTC | 100 | 42 1/2 | 41 7/8 | 43 | 41 1/2 | 42 1/4 | 42 5/8 | 31500 | |
26755 | MTCC | 100 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 300 | |
26756 | MTCD | 0 | 0 | |||||||
26757 | MTCE | 0 | 0 | |||||||
26758 | MTCF | 0 | 0 | |||||||
26759 | MTCG | 0 | 0 | |||||||
26760 | MTCH | 15000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 15000 | |
26761 | MTCI | 2000 | 3/16 | 1/8 | 3/16 | 1/8 | 5/32 | 3/16 | 1155000 | |
26762 | MTCK | 0 | 0 | |||||||
26763 | MTCL | 0 | 0 | |||||||
26764 | MTCN | 0 | 0 | |||||||
26765 | MTCO | 0 | 0 | |||||||
26766 | MTCP | 0 | 0 | |||||||
26767 | MTCR | 0 | 0 | |||||||
26768 | MTCS | 0 | 0 | |||||||
26769 | MTCT | 0 | 0 | |||||||
26770 | MTCU | 0 | 0 | |||||||
26771 | MTCW | 0 | 0 | |||||||
26772 | MTCX | 0 | 0 | |||||||
26773 | MTCZ | 0 | 0 | |||||||
26774 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
26775 | MTE/U | 0 | 0 | |||||||
26776 | MTE/WS | 0 | 0 | |||||||
26777 | MTEB | 0 | 0.0150 | 0.0500 | 0 | |||||
26778 | MTEBX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
26779 | MTECL | 0 | 0 | |||||||
26780 | MTEDM | 0 | 0 | |||||||
26781 | MTEH | 0 | 0 | |||||||
26782 | MTEK | 12000 | 0.5000 | 0.3750 | 0.5000 | 0.3750 | 0.1875 | 0.5000 | 17600 | |
26783 | MTEL | 1000 | 13 3/4 | 13 3/8 | 13 7/8 | 12 1/2 | 13 5/8 | 13 3/4 | 1969000 | |
26784 | MTEN | 300 | 1.1700 | 1.1875 | 1.1875 | 1.1562 | 1.1562 | 1.1875 | 67500 | |
26785 | MTEPX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.98 | 0 | |
26786 | MTFI | 100 | 0.6250 | 0 | ||||||
26787 | MTFIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.13 | 0 | |
26788 | MTG | 200 | 67 7/8 | 68 | 68 | 67 7/8 | 67 1/2 | 68 5/8 | 300 | |
26789 | MTGH | 0 | 0 | |||||||
26790 | MTGI | 0 | 0 | |||||||
26791 | MTGK | 0 | 0 | |||||||
26792 | MTGT | 0 | 0 | |||||||
26793 | MTGV | 0 | 0 | |||||||
26794 | MTGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
26795 | MTGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.55 | 4.65 | 2219 | |
26796 | MTGYQ | 1000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
26797 | MTH | 0 | 0 | |||||||
26798 | MTH.B | 0 | 0 | |||||||
26799 | MTHI | 0 | 0 | |||||||
26800 | MTI | 400 | 13 3/4 | 11 1/2 | 12 | 0 | ||||
26801 | MTIC | 1000 | 2 5/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 534000 | |
26802 | MTII | 0 | 0 | |||||||
26803 | MTIK | 400 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 1/2 | 6 | 2400 | |
26804 | MTIN | 2000 | 7 5/8 | 7 1/4 | 8 | 7 1/4 | 7 1/2 | 8 | 10300 | |
26805 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
26806 | MTIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.13 | 5.29 | 8289 | |
26807 | MTK | 0 | 5 3/4 | 6 1/2 | 0 | |||||
26808 | MTKE | 500 | 1.0000 | 0 | ||||||
26809 | MTKN | 400 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
26810 | MTKXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.84 | 2.78 | 2006 | |
26811 | MTL | 100 | 52 1/2 | 52 | 52 5/8 | 0 | ||||
26812 | MTLB | 0 | 0 | |||||||
26813 | MTLC | 200 | 1 15/16 | 2 3/16 | 2 3/16 | 1 7/8 | 1 15/16 | 2 | 115100 | |
26814 | MTLF | 0 | 0 | |||||||
26815 | MTLFX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.72 | 0 | |
26816 | MTLG | 1500 | 14 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 14 1/2 | 15 1/4 | 8300 | |
26817 | MTLI | 900 | 19 | 19 1/8 | 19 1/8 | 19 | 18 5/8 | 19 1/8 | 1000 | |
26818 | MTLK | 0 | 0 | |||||||
26819 | MTLL | 0 | 0 | |||||||
26820 | MTLM | 100 | 3 15/16 | 3 3/4 | 4 1/4 | 3 3/4 | 3 13/16 | 3 15/16 | 68700 | |
26821 | MTLO | 0 | 0 | |||||||
26822 | MTLP | 1600 | 0.0200 | 0 | ||||||
26823 | MTLS | 5000 | 22 3/4 | 23 1/2 | 23 1/2 | 22 | 22 1/4 | 22 3/4 | 78300 | |
26824 | MTLT | 0 | 0 | |||||||
26825 | MTLV | 0 | 0 | |||||||
26826 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
26827 | MTMB | 500 | 14.5000 | 0 | ||||||
26828 | MTMC | 200 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 7300 | |
26829 | MTMD | 0 | 0 | |||||||
26830 | MTMI | 0 | 0 | |||||||
26831 | MTMIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.63 | 0 | |
26832 | MTMR | 500 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 10.0000 | 500 | |
26833 | MTMRU | 1500 | 9.1250 | 9.1250 | 10.1250 | 0 | ||||
26834 | MTMRW | 5000 | 0.6250 | 0.6250 | 1.1250 | 5000 | ||||
26835 | MTMRZ | 500 | 4.8750 | 4.7500 | 5.7500 | 0 | ||||
26836 | MTMX | 0 | 0 | |||||||
26837 | MTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.84 | 2.89 | 559 | |
26838 | MTMu | 0 | 0 | |||||||
26839 | MTN | 0 | 0 | |||||||
26840 | MTNC | 0 | 0 | |||||||
26841 | MTND | 0 | 0 | |||||||
26842 | MTNI | 0 | 0 | |||||||
26843 | MTNS | 1000 | 10.6250 | 0 | ||||||
26844 | MTNT | 200 | 19 1/2 | 19 7/8 | 20 | 19 1/2 | 19 1/2 | 20 | 279200 | |
26845 | MTO | 0 | 0 | |||||||
26846 | MTON | 2000 | 11 1/4 | 10 3/4 | 11 1/4 | 10 1/2 | 10 7/8 | 11 1/4 | 36100 | |
26847 | MTOR | 10000 | 1.8750 | 1.8437 | 1.9062 | 1.8437 | 1.8437 | 1.9062 | 455500 | |
26848 | MTOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 5.03 | 824 | |
26849 | MTP | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/8 | 1100 | |
26850 | MTPK | 0 | 0 | |||||||
26851 | MTPN | 0 | 0 | |||||||
26852 | MTPR | 0 | 0 | |||||||
26853 | MTPT | 0 | 0 | |||||||
26854 | MTPV | 0 | 0 | |||||||
26855 | MTPW | 0 | 0 | |||||||
26856 | MTPWM | 129200 | 103.0000 | 0 | ||||||
26857 | MTPWN | 100 | 57.7500 | 0 | ||||||
26858 | MTPWO | 100 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.1875 | 25.6250 | 100 | |
26859 | MTPWP | 100 | 77.5000 | 0 | ||||||
26860 | MTPX | 0 | 0.0010 | 0.1000 | 0 | |||||
26861 | MTQI | 100 | 82.5000 | 0 | ||||||
26862 | MTR | 100 | 45 1/2 | 45 3/8 | 46 | 0 | ||||
26863 | MTRA | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 2200 | |
26864 | MTRAX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 21.41 | 0 | |
26865 | MTRBX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
26866 | MTRCX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
26867 | MTRD | 0 | 0 | |||||||
26868 | MTRDU | 0 | 0 | |||||||
26869 | MTREX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.59 | 0 | |
26870 | MTRIF | 175800 | 10.7500 | 0 | ||||||
26871 | MTRN | 1000 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/4 | 5100 | |
26872 | MTRO | 2100 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 2100 | |
26873 | MTRP | 0 | 0.2500 | 1.2500 | 0 | |||||
26874 | MTRT | 1000 | 0.2900 | 0.3125 | 0.4687 | 0 | ||||
26875 | MTRX | 3000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 3/4 | 6 1/8 | 24900 | |
26876 | MTS | 500 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 500 | |||
26877 | MTSB | 0 | 0 | |||||||
26878 | MTSBY | 0 | 0 | |||||||
26879 | MTSC | 100 | 20 | 20 | 20 | 20 | 20 | 20 1/2 | 1800 | |
26880 | MTSI | 500 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 11400 | |
26881 | MTSN | 500 | 10 1/8 | 10 1/4 | 10 1/2 | 9 1/2 | 9 3/4 | 10 1/8 | 105400 | |
26882 | MTSR | 2000 | 0.0200 | 0 | ||||||
26883 | MTST | 1000 | 7 5/8 | 7 7/8 | 8 1/4 | 7 17/64 | 7 3/8 | 7 3/4 | 57100 | |
26884 | MTT | 1000 | 9 5/8 | 0 | ||||||
26885 | MTTB | 100 | 12.8750 | 13.5000 | 13.5000 | 12.8750 | 12.8750 | 13.5000 | 8600 | |
26886 | MTTC | 0 | 0 | |||||||
26887 | MTTFX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
26888 | MTTG | 0 | 0 | |||||||
26889 | MTTL | 100 | 7.7500 | 7.0000 | 8.0000 | 0 | ||||
26890 | MTTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84 | 4.96 | 4599 | |
26891 | MTTpC | 600 | 49 | 0 | ||||||
26892 | MTTpZ | 700 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 2900 | |||
26893 | MTU | 400 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
26894 | MTUC | 100 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
26895 | MTV | 0 | 0 | |||||||
26896 | MTVN | 0 | 0 | |||||||
26897 | MTW | 300 | 31 3/8 | 31 5/8 | 32 1/4 | 0 | ||||
26898 | MTWK | 0 | 0 | |||||||
26899 | MTWKF | 1000 | 10 3/32 | 10 3/32 | 10 3/32 | 10 3/32 | 9 3/8 | 10 1/4 | 1000 | |
26900 | MTWL | 0 | 0 | |||||||
26901 | MTWM | 0 | 0 | |||||||
26902 | MTWN | 200 | 40 3/4 | 0 | ||||||
26903 | MTWNP | 0 | 0 | |||||||
26904 | MTWO | 1000 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/8 | 6 3/4 | 7 1/4 | 4700 | |
26905 | MTWP | 0 | 0 | |||||||
26906 | MTWS | 0 | 0 | |||||||
26907 | MTWT | 0 | 0 | |||||||
26908 | MTWX | 0 | 0 | |||||||
26909 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
26910 | MTX | 100 | 39 1/2 | 39 3/8 | 39 7/8 | 0 | ||||
26911 | MTXC | 10000 | 11 1/8 | 10 3/4 | 11 5/8 | 10 3/4 | 11 1/8 | 11 5/8 | 334300 | |
26912 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
26913 | MTXN | 0 | 0 | |||||||
26914 | MTXS | 0 | 0 | |||||||
26915 | MTXT | 0 | 0 | |||||||
26916 | MTY | 2000 | 4 1/8 | 4 | 4 1/8 | 4 | 5600 | |||
26917 | MTYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.99 | 2.93 | 304 | |
26918 | MU | 100 | 29 1/2 | 30 5/8 | 31 1/4 | 29 1/4 | 29 1/2 | 29 7/8 | 31400 | |
26919 | MUA | 600 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 7/8 | 600 | |
26920 | MUAAX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 16.16 | 0 | |
26921 | MUAKX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
26922 | MUALF | 0 | 0 | |||||||
26923 | MUAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.47 | 4.59 | 33 | |
26924 | MUAYX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
26925 | MUBAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.44 | 0 | |
26926 | MUBFX | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | |
26927 | MUBKX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
26928 | MUBYX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
26929 | MUCAX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.03 | 0 | |
26930 | MUCKX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
26931 | MUCO | 1000 | 10.6875 | 0 | ||||||
26932 | MUCP | 200 | 8.8750 | 9.4375 | 9.5000 | 8.8750 | 9.0000 | 9.1250 | 55700 | |
26933 | MUCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.26 | 3.22 | 3952 | |
26934 | MUCYX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
26935 | MUDK | 0 | 0 | |||||||
26936 | MUEI | 200 | 20 1/4 | 20 5/8 | 20 3/4 | 20 1/4 | 20 1/4 | 20 1/2 | 318300 | |
26937 | MUEL | 400 | 37 1/4 | 36 1/2 | 37 1/4 | 36 1/2 | 35 1/2 | 37 | 800 | |
26938 | MUFAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
26939 | MUFKX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
26940 | MUFYX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
26941 | MUGAX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.46 | 0 | |
26942 | MUGKX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
26943 | MUGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.04 | 5.18 | 902 | |
26944 | MUGYX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
26945 | MUHC | 1000 | 0.0050 | 0 | ||||||
26946 | MUHLX | 0 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | |
26947 | MUIA | 0 | 0 | |||||||
26948 | MUIAX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 16.21 | 0 | |
26949 | MUIBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.65 | 0 | |
26950 | MUIFX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.47 | 0 | |
26951 | MUIGX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.15 | 0 | |
26952 | MUIKX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
26953 | MUIYX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
26954 | MUKA | 0 | 0 | |||||||
26955 | MUKXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.57 | 4.69 | 357 | |
26956 | MUKpA | 700 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 5300 | |||
26957 | MUL | 10200 | 19 1/2 | 18 1/8 | 18 5/8 | 0 | ||||
26958 | MULAX | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 22.87 | 0 | |
26959 | MULE | 0 | 0 | |||||||
26960 | MULI | 0 | 0 | |||||||
26961 | MULKX | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | |
26962 | MULN | 0 | 0 | |||||||
26963 | MULR | 0 | 0 | |||||||
26964 | MULS | 0 | 0 | |||||||
26965 | MULT | 5000 | 0.2600 | 0.2300 | 0.2700 | 0 | ||||
26966 | MULTW | 0 | 0 | |||||||
26967 | MULTZ | 0 | 0 | |||||||
26968 | MULYX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | |
26969 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
26970 | MUMAX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.78 | 0 | |
26971 | MUMKX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
26972 | MUMYX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
26973 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
26974 | MUNA | 0 | 0 | |||||||
26975 | MUNI | 0 | 0 | |||||||
26976 | MUNIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
26977 | MUNK | 0 | 0 | |||||||
26978 | MUNKX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
26979 | MUNL | 0 | 0 | |||||||
26980 | MUNR | 0 | 0 | |||||||
26981 | MUNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.34 | 3.34 | 2615 | |
26982 | MUNYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
26983 | MUO | 200 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
26984 | MUR | 500 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 3/4 | 500 | |
26985 | MURC | 5000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 | 4 1/8 | 4 1/4 | 201000 | |
26986 | MURCW | 2500 | 1 1/4 | 1 | 1 5/8 | 1 | 1 1/4 | 1 1/2 | 76400 | |
26987 | MURD | 400 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
26988 | MURF | 0 | 0 | |||||||
26989 | MURI | 0 | 0 | |||||||
26990 | MURM | 0 | 0 | |||||||
26991 | MURN | 0 | 0 | |||||||
26992 | MURP | 0 | 0 | |||||||
26993 | MURR | 0 | 0 | |||||||
26994 | MURX | 0 | 0 | |||||||
26995 | MURXF | 700 | 6 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 6 | 85500 | |
26996 | MURY | 0 | 0 | |||||||
26997 | MUS | 0 | 0 | |||||||
26998 | MUSE | 16000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
26999 | MUSEX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
27000 | MUSGX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
27001 | MUSKX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
27002 | MUSM | 0 | 0 | |||||||
27003 | MUSMF | 0 | 0 | |||||||
27004 | MUSO | 12000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 12000 | |
27005 | MUSXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.67 | 4.81 | 300 | |
27006 | MUSYX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
27007 | MUTAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
27008 | MUTHX | 0 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0 | |
27009 | MUTKX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
27010 | MUTS | 500 | 15.0000 | 0 | ||||||
27011 | MUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.94 | 5.07 | 1059 | |
27012 | MUTYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
27013 | MUUKX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
27014 | MUUYX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
27015 | MUVYX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
27016 | MUXAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.48 | 0 | |
27017 | MUXKX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
27018 | MUXYX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
27019 | MUY | 400 | 23 1/2 | 0 | ||||||
27020 | MUYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.72 | 4.85 | 3101 | |
27021 | MUZ | 0 | 0 | |||||||
27022 | MUZA | 0 | 0 | |||||||
27023 | MUZB | 0 | 0 | |||||||
27024 | MUZC | 0 | 0 | |||||||
27025 | MUZD | 0 | 0 | |||||||
27026 | MUZE | 0 | 0 | |||||||
27027 | MUZF | 0 | 0 | |||||||
27028 | MUZG | 0 | 0 | |||||||
27029 | MUZH | 0 | 0 | |||||||
27030 | MUZI | 0 | 0 | |||||||
27031 | MUZK | 0 | 0 | |||||||
27032 | MUZL | 0 | 0 | |||||||
27033 | MUZM | 0 | 0 | |||||||
27034 | MUZN | 0 | 0 | |||||||
27035 | MUZO | 0 | 0 | |||||||
27036 | MUZP | 0 | 0 | |||||||
27037 | MUZR | 0 | 0 | |||||||
27038 | MUZS | 0 | 0 | |||||||
27039 | MUZT | 0 | 0 | |||||||
27040 | MUZV | 0 | 0 | |||||||
27041 | MUZW | 0 | 0 | |||||||
27042 | MUZX | 0 | 0 | |||||||
27043 | MUZY | 0 | 0 | |||||||
27044 | MVAAX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.69 | 0 | |
27045 | MVAC | 200 | 5 1/4 | 5 3/16 | 5 1/4 | 5 | 5 | 5 1/4 | 3200 | |
27046 | MVAK | 0 | 0 | |||||||
27047 | MVAT | 0 | 0 | |||||||
27048 | MVBI | 500 | 37 1/4 | 37 3/4 | 38 | 36 3/4 | 36 3/4 | 38 | 3100 | |
27049 | MVC | 800 | 12 5/8 | 0 | ||||||
27050 | MVCO | 5000 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 4 1/8 | 5000 | |
27051 | MVCOW | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 7/8 | 1 1/16 | 27800 | |
27052 | MVEDX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
27053 | MVEFX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 | |
27054 | MVF | 900 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 15/16 | 9 1/4 | 900 | |
27055 | MVFA | 0 | 0 | |||||||
27056 | MVFF | 0 | 0 | |||||||
27057 | MVH | 0 | 356.78 | 0 | ||||||
27058 | MVIGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.27 | 0 | |
27059 | MVII | 4500 | 24 7/8 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 8300 | |
27060 | MVIN | 0 | 0 | |||||||
27061 | MVIS | 400 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 31300 | |
27062 | MVISW | 1900 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 33300 | |
27063 | MVJ | 1200 | 12 7/8 | 0 | ||||||
27064 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27065 | MVL.W | 0 | 0 | |||||||
27066 | MVLBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
27067 | MVLFX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.79 | 0 | |
27068 | MVLL | 0 | 0 | |||||||
27069 | MVLS | 0 | 0 | |||||||
27070 | MVLW | 0 | 0 | |||||||
27071 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27072 | MVM | 1500 | 12 1/4 | 0 | ||||||
27073 | MVMS | 0 | 0 | |||||||
27074 | MVP | 4000 | 11 7/8 | 0 | ||||||
27075 | MVPMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 | |
27076 | MVS | 200 | 12 1/2 | 0 | ||||||
27077 | MVSA | 0 | 0 | |||||||
27078 | MVSAY | 0 | 5.8750 | 0 | ||||||
27079 | MVSC | 0 | 0 | |||||||
27080 | MVSI | 7500 | 10 1/4 | 10 | 10 5/8 | 9 3/4 | 10 1/4 | 10 1/2 | 266800 | |
27081 | MVSIW | 1500 | 5 7/8 | 6 | 6 1/2 | 5 5/8 | 5 7/8 | 6 1/2 | 74100 | |
27082 | MVSTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.35 | 0 | |
27083 | MVT | 1000 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
27084 | MVTV | 10000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
27085 | MVTVL | 200 | 1.0000 | 0.5625 | 1.2500 | 4400 | ||||
27086 | MVY | 800 | 11 3/4 | 0 | ||||||
27087 | MWAAX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 19.11 | 0 | |
27088 | MWABX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
27089 | MWACX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | |
27090 | MWAR | 900 | 18 3/4 | 20 | 20 1/2 | 18 3/4 | 18 3/4 | 19 3/8 | 30600 | |
27091 | MWAV | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/8 | 2 1/8 | 2 3/4 | 70300 | |
27092 | MWBI | 1500 | 26 1/2 | 26 | 27 1/2 | 0 | ||||
27093 | MWBX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 93000 | |
27094 | MWCp | 0 | 0 | |||||||
27095 | MWDS | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 3 3/4 | 4 1/8 | 10700 | |
27096 | MWDSW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 500 | |
27097 | MWEBX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
27098 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27099 | MWEFX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 19.79 | 0 | |
27100 | MWEG | 0 | 0 | |||||||
27101 | MWEX | 1000 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
27102 | MWFD | 300 | 24 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/4 | 24 1/2 | 3400 | |
27103 | MWFIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
27104 | MWFS | 100 | 23.3750 | 0 | ||||||
27105 | MWGBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
27106 | MWGP | 500 | 16 3/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 3800 | |
27107 | MWGTX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.98 | 0 | |
27108 | MWGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.81 | 2.85 | 288 | |
27109 | MWHS | 2500 | 21 7/8 | 23 1/4 | 23 3/8 | 21 1/8 | 21 3/4 | 21 7/8 | 391900 | |
27110 | MWHX | 100 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 5/8 | 1200 | |
27111 | MWI | 0 | 0 | |||||||
27112 | MWK | 1800 | 6 3/4 | 5 7/8 | 6 1/2 | 0 | ||||
27113 | MWKG | 0 | 0 | |||||||
27114 | MWKGF | 0 | 0.3600 | 0 | ||||||
27115 | MWKSF | 0 | 0 | |||||||
27116 | MWLMX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.15 | 0 | |
27117 | MWLY | 1000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1000 | |||
27118 | MWOBX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | |
27119 | MWOCX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | |
27120 | MWOFX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.60 | 0 | |
27121 | MWPSL | 100 | 52.5000 | 0 | ||||||
27122 | MWPSM | 100 | 49.4375 | 0 | ||||||
27123 | MWPSP | 100 | 57.0000 | 0 | ||||||
27124 | MWRK | 2000 | 10 7/8 | 11 1/2 | 11 1/2 | 10 7/8 | 10 1/2 | 12 | 6000 | |
27125 | MWSS | 500 | 3/8 | 3/8 | 3/4 | 0 | ||||
27126 | MWT | 100 | 19 1/8 | 18 5/8 | 19 1/8 | 0 | ||||
27127 | MWTAX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.56 | 0 | |
27128 | MWTC | 9900 | 0.9375 | 0.5000 | 1.5000 | 0 | ||||
27129 | MWTI | 0 | 0 | |||||||
27130 | MWW | 0 | 0 | |||||||
27131 | MWWSSE | 0 | 0 | |||||||
27132 | MX | 100 | 26 1/4 | 24 5/8 | 26 | 0 | ||||
27133 | MXA | 6000 | 12 3/8 | 0 | ||||||
27134 | MXAM | 18500 | 0.1000 | 0.0800 | 0.1100 | 0 | ||||
27135 | MXC | 300 | 5 5/8 | 0 | ||||||
27136 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27137 | MXCO | 0 | 0 | |||||||
27138 | MXCS | 0 | 0 | |||||||
27139 | MXD | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | |||
27140 | MXE | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 900 | |
27141 | MXF | 400 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 | 15 5/8 | 6300 | |
27142 | MXFA | 0 | 0 | |||||||
27143 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27144 | MXFrw | 0 | 0 | |||||||
27145 | MXHC | 1000 | 3.3750 | 0 | ||||||
27146 | MXHS | 0 | 0 | |||||||
27147 | MXI | 0 | 581.40 | 0 | ||||||
27148 | MXIC | 0 | 0 | |||||||
27149 | MXICY | 2500 | 12 3/4 | 13 1/8 | 13 1/4 | 12 3/4 | 12 3/4 | 12 7/8 | 215500 | |
27150 | MXIM | 10000 | 35 | 35 | 35 3/8 | 34 5/8 | 34 7/8 | 35 1/4 | 668300 | |
27151 | MXIN | 200 | 38.5000 | 0 | ||||||
27152 | MXIS | 200 | 12 1/4 | 13 1/8 | 13 1/8 | 12 1/4 | 12 | 12 1/2 | 21000 | |
27153 | MXL | 0 | 9.11 | 9.22 | 9.22 | 9.03 | 0 | |||
27154 | MXM | 100 | 42 1/8 | 40 5/8 | 41 1/8 | 0 | ||||
27155 | MXMA | 0 | 0 | |||||||
27156 | MXMAP | 0 | 0 | |||||||
27157 | MXMC | 0 | 0 | |||||||
27158 | MXME | 0 | 0 | |||||||
27159 | MXMG | 0 | 0 | |||||||
27160 | MXMH | 0 | 0 | |||||||
27161 | MXMN | 0 | 0 | |||||||
27162 | MXMO | 0 | 0 | |||||||
27163 | MXMP | 0 | 0 | |||||||
27164 | MXMR | 0 | 0 | |||||||
27165 | MXMX | 2500 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 1.8750 | 2.2500 | 14500 | |
27166 | MXN | 0 | 48.57 | 48.57 | 48.57 | 48.57 | 0 | |||
27167 | MXNN | 0 | 0 | |||||||
27168 | MXP | 500 | 4 5/8 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 10400 | |
27169 | MXPA | 0 | 0 | |||||||
27170 | MXPC | 17300 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27171 | MXPH | 0 | 0 | |||||||
27172 | MXPL | 0 | 0 | |||||||
27173 | MXPN | 0 | 0 | |||||||
27174 | MXPP | 0 | 0 | |||||||
27175 | MXPS | 0 | 0 | |||||||
27176 | MXPT | 0 | 0 | |||||||
27177 | MXPpA | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 200 | |
27178 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27179 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27180 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27181 | MXS | 0 | 2026.00 | 0 | ||||||
27182 | MXSB | 0 | 0 | |||||||
27183 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27184 | MXSEX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
27185 | MXSFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
27186 | MXSP | 0 | 0 | |||||||
27187 | MXSPX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
27188 | MXSV | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 1000 | |
27189 | MXSpA | 200 | 26 | 25 3/4 | 26 | 25 3/4 | 800 | |||
27190 | MXT | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 500 | |||
27191 | MXTC | 0 | 0 | |||||||
27192 | MXTL | 0 | 0 | |||||||
27193 | MXTR | 0 | 0 | |||||||
27194 | MXU | 0 | 2037.31 | 2037.31 | 2037.31 | 2037.31 | 0 | |||
27195 | MXV | 0 | 48.19 | 48.57 | 48.57 | 48.13 | 0 | |||
27196 | MXWL | 400 | 28 1/4 | 30 1/2 | 30 1/2 | 28 1/4 | 28 1/4 | 29 1/4 | 9000 | |
27197 | MXX | 0 | 324.78 | 329.01 | 329.01 | 323.23 | 0 | |||
27198 | MXXU | 0 | 0 | |||||||
27199 | MXY | 0 | 91.08 | 92.24 | 92.24 | 90.26 | 0 | |||
27200 | MXZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27201 | MYAN | 0 | 0 | |||||||
27202 | MYBA | 0 | 0 | |||||||
27203 | MYC | 3000 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27204 | MYCO | 100 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 9500 | |
27205 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27206 | MYD | 800 | 15 | 14 1/2 | 14 7/8 | 0 | ||||
27207 | MYE | 3000 | 14 5/8 | 14 7/8 | 14 7/8 | 14 5/8 | 7800 | |||
27208 | MYET | 0 | 0 | |||||||
27209 | MYF | 600 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | ||||
27210 | MYG | 500 | 20 7/8 | 20 3/4 | 21 | 20 3/4 | 20 1/2 | 21 | 2500 | |
27211 | MYGA | 0 | 0 | |||||||
27212 | MYGB | 0 | 0 | |||||||
27213 | MYGE | 0 | 0 | |||||||
27214 | MYGG | 0 | 0 | |||||||
27215 | MYGI | 0 | 0 | |||||||
27216 | MYGN | 100 | 26 | 25 3/4 | 26 | 25 | 25 1/2 | 26 | 79900 | |
27217 | MYGO | 0 | 0 | |||||||
27218 | MYGS | 0 | 0 | |||||||
27219 | MYI | 300 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
27220 | MYJ | 400 | 13 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27221 | MYL | 1000 | 14 7/8 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 14000 | |
27222 | MYLC | 0 | 0 | |||||||
27223 | MYLF | 0 | 0 | |||||||
27224 | MYLL | 0 | 0 | |||||||
27225 | MYLN | 0 | 0 | |||||||
27226 | MYLP | 0 | 0 | |||||||
27227 | MYLS | 0 | 0 | |||||||
27228 | MYLT | 0 | 0 | |||||||
27229 | MYLX | 1800 | 13 7/8 | 15 1/4 | 16 3/4 | 13 5/8 | 13 7/8 | 14 | 1150900 | |
27230 | MYM | 800 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
27231 | MYN | 600 | 14 5/8 | 14 5/8 | 15 1/4 | 0 | ||||
27232 | MYR | 600 | 11 1/2 | 10 5/8 | 11 1/8 | 0 | ||||
27233 | MYRD | 0 | 0 | |||||||
27234 | MYRW | 0 | 0 | |||||||
27235 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27236 | MYS | 3000 | 16 1/2 | 14 5/8 | 15 1/8 | 0 | ||||
27237 | MYSD | 2500 | 0.7500 | 0.3125 | 0.6875 | 0 | ||||
27238 | MYSU | 0 | 0 | |||||||
27239 | MYSW | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 6800 | |
27240 | MYT | 1100 | 12 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
27241 | MYTK | 0 | 0 | |||||||
27242 | MYV | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27243 | MYW | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27244 | MYX | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27245 | MYY | 100 | 13 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
27246 | MYZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27247 | MZ | 0 | 0 | |||||||
27248 | MZA | 1900 | 12 1/8 | 0 | ||||||
27249 | MZAO | 0 | 0 | |||||||
27250 | MZB | 0 | 85.50 | 0 | ||||||
27251 | MZDA | 0 | 0 | |||||||
27252 | MZDAF | 0 | 4.6000 | 0 | ||||||
27253 | MZEI | 20000 | 0.1150 | 0.1100 | 0.1200 | 0.1050 | 0.1100 | 0.1200 | 131400 | |
27254 | MZNC | 60000 | 0.0314 | 0.0200 | 0.0500 | 0 | ||||
27255 | MZON | 11500 | 25 7/8 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 32000 | |
27256 | MZP | 0 | 15.00 | 0 | ||||||
27257 | MZR | 0 | 0 | |||||||
27258 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27259 | N | 100 | 29 7/8 | 31 1/8 | 32 1/8 | 0 | ||||
27260 | N.AEG | 0 | 0 | |||||||
27261 | N.AHL | 0 | 0 | |||||||
27262 | N.AKZ | 0 | 0 | |||||||
27263 | N.AMB | 0 | 0 | |||||||
27264 | N.AME | 0 | 0 | |||||||
27265 | N.BOL | 0 | 0 | |||||||
27266 | N.BOR | 0 | 0 | |||||||
27267 | N.BOS | 0 | 0 | |||||||
27268 | N.CET | 0 | 0 | |||||||
27269 | N.CSM | 0 | 0 | |||||||
27270 | N.DSM | 0 | 0 | |||||||
27271 | N.ELS | 0 | 0 | |||||||
27272 | N.EVC | 0 | 0 | |||||||
27273 | N.FDP | 0 | 0 | |||||||
27274 | N.FMC | 0 | 0 | |||||||
27275 | N.GEC | 0 | 0 | |||||||
27276 | N.GEP | 0 | 0 | |||||||
27277 | N.GIS | 0 | 0 | |||||||
27278 | N.GRB | 0 | 0 | |||||||
27279 | N.HAG | 0 | 0 | |||||||
27280 | N.HCS | 0 | 0 | |||||||
27281 | N.HDA | 0 | 0 | |||||||
27282 | N.HEI | 0 | 0 | |||||||
27283 | N.IHC | 0 | 0 | |||||||
27284 | N.ING | 0 | 0 | |||||||
27285 | N.KBB | 0 | 0 | |||||||
27286 | N.KBM | 0 | 0 | |||||||
27287 | N.KHG | 0 | 0 | |||||||
27288 | N.KLM | 0 | 0 | |||||||
27289 | N.KNG | 0 | 0 | |||||||
27290 | N.KNP | 0 | 0 | |||||||
27291 | N.KPN | 0 | 0 | |||||||
27292 | N.KWE | 0 | 0 | |||||||
27293 | N.MTE | 0 | 0 | |||||||
27294 | N.NBM | 0 | 0 | |||||||
27295 | N.NED | 0 | 0 | |||||||
27296 | N.NEH | 0 | 0 | |||||||
27297 | N.NEV | 0 | 0 | |||||||
27298 | N.NKF | 0 | 0 | |||||||
27299 | N.NUT | 0 | 0 | |||||||
27300 | N.OCE | 0 | 0 | |||||||
27301 | N.PAK | 0 | 0 | |||||||
27302 | N.PHI | 0 | 0 | |||||||
27303 | N.RBK | 0 | 0 | |||||||
27304 | N.RND | 0 | 0 | |||||||
27305 | N.ROB | 0 | 0 | |||||||
27306 | N.ROD | 0 | 0 | |||||||
27307 | N.RVS | 0 | 0 | |||||||
27308 | N.UN | 0 | 0 | |||||||
27309 | N.VDX | 0 | 0 | |||||||
27310 | N.VMS | 0 | 0 | |||||||
27311 | N.VNU | 0 | 0 | |||||||
27312 | N.VOM | 0 | 0 | |||||||
27313 | N.VST | 0 | 0 | |||||||
27314 | N.WER | 0 | 0 | |||||||
27315 | N.WGN | 0 | 0 | |||||||
27316 | N.WOK | 0 | 0 | |||||||
27317 | NA | 100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 3/4 | 35 3/8 | 100 | |
27318 | NAAAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.86 | 0 | |
27319 | NAABX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
27320 | NAAC | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.4375 | 800 | |
27321 | NAAM | 2000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2000 | |||
27322 | NAB | 200 | 53 7/8 | 54 | 54 | 53 7/8 | 500 | |||
27323 | NABA | 0 | 0 | |||||||
27324 | NABC | 500 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 5/16 | 500 | |
27325 | NABCX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | |
27326 | NABD | 0 | 0 | |||||||
27327 | NABGX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.54 | 0 | |
27328 | NABI | 1600 | 8 11/16 | 8 13/16 | 8 7/8 | 8 5/8 | 8 5/8 | 8 3/4 | 387000 | |
27329 | NABL | 0 | 0 | |||||||
27330 | NABM | 0 | 0 | |||||||
27331 | NABN | 0 | 0 | |||||||
27332 | NABO | 0 | 0 | |||||||
27333 | NABP | 0 | 0 | |||||||
27334 | NABR | 0 | 0 | |||||||
27335 | NABS | 0 | 0 | |||||||
27336 | NABT | 500 | 11.2500 | 0 | ||||||
27337 | NABV | 0 | 0 | |||||||
27338 | NABW | 0 | 0 | |||||||
27339 | NAC | 100 | 19 | 19 7/8 | 20 1/4 | 0 | ||||
27340 | NACB | 40 | 527.0000 | 0 | ||||||
27341 | NACBX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
27342 | NACC | 0 | 0 | |||||||
27343 | NACF | 0 | 0 | |||||||
27344 | NACGX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
27345 | NACH | 0 | 0 | |||||||
27346 | NACL | 0 | 0 | |||||||
27347 | NACP | 0 | 0 | |||||||
27348 | NACXX | 0 | 0.37 | 4.87 | 4.92 | 91 | ||||
27349 | NADX | 3500 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 7000 | |
27350 | NAE | 100 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/8 | 15 5/8 | 48200 | |
27351 | NAEBX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
27352 | NAEC | 0 | 0 | |||||||
27353 | NAECX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | |
27354 | NAED | 0 | 0 | |||||||
27355 | NAEF | 0 | 0 | |||||||
27356 | NAEG | 15000 | 0.0800 | 0.0600 | 0.0850 | 0 | ||||
27357 | NAEGX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.60 | 0 | |
27358 | NAEI | 0 | 0 | |||||||
27359 | NAEIX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | |
27360 | NAEL | 0 | 0 | |||||||
27361 | NAEM | 0 | 0 | |||||||
27362 | NAEMX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
27363 | NAEN | 0 | 0 | |||||||
27364 | NAEO | 0 | 0 | |||||||
27365 | NAEP | 0 | 0 | |||||||
27366 | NAER | 0 | 0 | |||||||
27367 | NAES | 0 | 0 | |||||||
27368 | NAESX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | |
27369 | NAET | 0 | 0 | |||||||
27370 | NAEX | 0 | 0 | |||||||
27371 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27372 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27373 | NAF | 1500 | 14 5/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 3/8 | 14 3/4 | 3000 | |
27374 | NAFA | 0 | 0 | |||||||
27375 | NAFC | 1000 | 16 3/4 | 17 | 17 | 16 1/4 | 16 1/2 | 17 | 26400 | |
27376 | NAGAX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.31 | 0 | |
27377 | NAGBX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
27378 | NAGCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
27379 | NAGGX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
27380 | NAGIX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
27381 | NAGPX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
27382 | NAGQX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | |
27383 | NAGRX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.02 | 0 | |
27384 | NAGTX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
27385 | NAGVX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.20 | 0 | |
27386 | NAI | 100 | 7 3/8 | 0 | ||||||
27387 | NAIAX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 18.41 | 0 | |
27388 | NAIBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.76 | 0 | |
27389 | NAICX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
27390 | NAIDX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
27391 | NAIG | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 1100 | |
27392 | NAIGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.77 | 0 | |
27393 | NAII | 0 | 0 | |||||||
27394 | NAIIB | 0 | 0 | |||||||
27395 | NAINX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.75 | 0 | |
27396 | NAIO | 0 | 0 | |||||||
27397 | NAIP | 0 | 0 | |||||||
27398 | NAK | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 11 1/4 | 300 | |
27399 | NAKC | 0 | 0 | |||||||
27400 | NAKD | 0 | 0 | |||||||
27401 | NAKR | 0 | 0 | |||||||
27402 | NAKY | 0 | 0 | |||||||
27403 | NAL | 0 | 0 | |||||||
27404 | NALAX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.32 | 0 | |
27405 | NALBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
27406 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27407 | NALF | 1200 | 13 7/8 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 22800 | |
27408 | NALFX | 0 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 34.49 | 0 | |
27409 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27410 | NAMB | 800 | 3.0000 | 0 | ||||||
27411 | NAMC | 600 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
27412 | NAMCX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
27413 | NAME | 8000 | 0.8750 | 0 | ||||||
27414 | NAMFX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.85 | 0 | |
27415 | NAMG | 0 | 0 | |||||||
27416 | NAMXX | 0 | 0.37 | 4.87 | 4.92 | 80 | ||||
27417 | NAN | 300 | 4 5/8 | 0 | ||||||
27418 | NANBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
27419 | NANC | 15000 | 0.0500 | 0 | ||||||
27420 | NANE | 0 | 0 | |||||||
27421 | NANO | 200 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 27/32 | 5 | 23300 | |
27422 | NANOC | 0 | 0 | |||||||
27423 | NAOBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
27424 | NAP | 300 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 20 1/8 | 600 | |
27425 | NAPE | 100 | 20.0000 | 0 | ||||||
27426 | NAPGX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 18.32 | 0 | |
27427 | NAPK | 0 | 0 | |||||||
27428 | NAPL | 0 | 0 | |||||||
27429 | NAPO | 0 | 0 | |||||||
27430 | NAPP | 0 | 0 | |||||||
27431 | NAPPP | 0 | 0 | |||||||
27432 | NAPS | 0 | 0 | |||||||
27433 | NAPV | 0 | 0 | |||||||
27434 | NAPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.93 | 5.06 | 153 | |
27435 | NAQBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
27436 | NARA | 400 | 3.5000 | 0 | ||||||
27437 | NARAX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.01 | 0 | |
27438 | NARBX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
27439 | NARCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
27440 | NARL | 400 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
27441 | NAS | 0 | 738.36 | 0 | ||||||
27442 | NASAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
27443 | NASB | 500 | 31 1/4 | 30 3/4 | 33 1/2 | 0 | ||||
27444 | NASBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
27445 | NASCX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 19.28 | 0 | |
27446 | NASI | 300 | 1.6250 | 0 | ||||||
27447 | NASIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
27448 | NASTX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.23 | 0 | |
27449 | NAT/WS | 5000 | 3 1/4 | 0 | ||||||
27450 | NATBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
27451 | NATC | 0 | 0.0400 | 0 | ||||||
27452 | NATD | 1900 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 6900 | |
27453 | NATDW | 5000 | 1/2 | 7/16 | 11/16 | 0 | ||||
27454 | NATFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
27455 | NATG | 2900 | 23.0000 | 0 | ||||||
27456 | NATH | 100 | 3 29/64 | 3 3/8 | 3 29/64 | 3 3/8 | 3 3/8 | 3 1/2 | 1700 | |
27457 | NATI | 500 | 26 3/4 | 27 1/4 | 27 1/4 | 26 3/4 | 26 1/2 | 27 1/4 | 11500 | |
27458 | NATK | 600 | 19/32 | 5/8 | 11/16 | 19/32 | 19/32 | 11/16 | 8700 | |
27459 | NATL | 2000 | 3 5/8 | 3 9/16 | 3 5/8 | 3 7/16 | 3 9/16 | 3 11/16 | 114700 | |
27460 | NATLW | 25000 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | ||||
27461 | NATP | 0 | 0 | |||||||
27462 | NATR | 200 | 22 1/2 | 22 47/64 | 22 47/64 | 21 3/4 | 21 3/4 | 22 1/2 | 15700 | |
27463 | NATS | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 7 7/8 | 8 3/4 | 200 | |
27464 | NATT | 0 | 0 | |||||||
27465 | NATU | 0 | 0 | |||||||
27466 | NATW | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 62600 | |
27467 | NAUB | 0 | 0 | |||||||
27468 | NAUBF | 0 | 0 | |||||||
27469 | NAUBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
27470 | NAUGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
27471 | NAUT | 7000 | 35 1/4 | 35 | 35 3/4 | 34 1/2 | 35 | 35 1/2 | 360800 | |
27472 | NAV | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/4 | 1000 | |
27473 | NAVC | 0 | 0 | |||||||
27474 | NAVG | 1000 | 19 1/2 | 19 7/16 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 5400 | |
27475 | NAVH | 0 | 0 | |||||||
27476 | NAVI | 0 | 0 | |||||||
27477 | NAVK | 0 | 0 | |||||||
27478 | NAVR | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 18100 | |
27479 | NAVT | 0 | 0 | |||||||
27480 | NAVW | 0 | 0 | |||||||
27481 | NAVY | 0 | 0 | |||||||
27482 | NAVpD | 100 | 9 | 0 | ||||||
27483 | NAVpG | 200 | 55 1/8 | 0 | ||||||
27484 | NAWBX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
27485 | NAWCX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
27486 | NAWGX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.92 | 0 | |
27487 | NAZ | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
27488 | NAZF | 0 | 0 | |||||||
27489 | NB | 200 | 91 | 91 1/4 | 91 1/4 | 90 7/8 | 90 5/8 | 91 | 2300 | |
27490 | NBAAX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
27491 | NBABX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
27492 | NBAFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
27493 | NBAI | 2000 | 2.2500 | 2.1250 | 2.2500 | 2.1250 | 2.1875 | 2.2500 | 19900 | |
27494 | NBAIX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
27495 | NBAK | 2400 | 64 | 64 | 64 | 64 | 64 | 65 1/2 | 4400 | |
27496 | NBAM | 0 | 0 | |||||||
27497 | NBCF | 0 | 0 | |||||||
27498 | NBCFO | 3700 | 25.2500 | 24.7500 | 25.2500 | 0 | ||||
27499 | NBCFP | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 3/8 | 2300 | |
27500 | NBCO | 5000 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
27501 | NBCXX | 0 | 0.50 | 4.82 | 4.94 | 5156 | ||||
27502 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27503 | NBDCX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
27504 | NBDE | 0 | 0 | |||||||
27505 | NBDH | 0 | 0 | |||||||
27506 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27507 | NBER | 0 | 0 | |||||||
27508 | NBERQ | 0 | 0 | |||||||
27509 | NBET | 1000 | 5.5000 | 5.0000 | 6.0000 | 0 | ||||
27510 | NBF | 1000 | 15 1/2 | 0 | ||||||
27511 | NBFCX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
27512 | NBGEX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
27513 | NBGNX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
27514 | NBGTX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
27515 | NBGXX | 0 | 0.74 | 4.62 | 4.73 | 3471 | ||||
27516 | NBHYX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 | |
27517 | NBIGX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
27518 | NBII | 500 | 0.5625 | 0.5625 | 0.8125 | 0 | ||||
27519 | NBINX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
27520 | NBIO | 3000 | 15.3125 | 0 | ||||||
27521 | NBIP | 0 | 0 | |||||||
27522 | NBIS | 0 | 0 | |||||||
27523 | NBISX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
27524 | NBIX | 2000 | 10 7/8 | 11 3/8 | 11 5/8 | 10 3/4 | 10 3/4 | 11 1/4 | 269200 | |
27525 | NBL | 100 | 42 7/8 | 43 1/2 | 43 7/8 | 0 | ||||
27526 | NBLB | 0 | 0 | |||||||
27527 | NBLI | 0 | 0 | |||||||
27528 | NBLL | 0 | 0 | |||||||
27529 | NBLP | 0 | 0 | |||||||
27530 | NBLR | 0 | 0 | |||||||
27531 | NBLS | 0 | 0 | |||||||
27532 | NBM | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
27533 | NBMAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
27534 | NBMFX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
27535 | NBMMX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
27536 | NBMTX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
27537 | NBMUX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
27538 | NBNGX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
27539 | NBOC | 1000 | 5 | 4 7/8 | 5 3/4 | 0 | ||||
27540 | NBOH | 400 | 41.0000 | 0 | ||||||
27541 | NBOX | 0 | 0 | |||||||
27542 | NBP | 100 | 26 1/8 | 26 | 26 1/8 | 26 | 25 7/8 | 26 1/4 | 200 | |
27543 | NBPAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
27544 | NBPI | 0 | 0 | |||||||
27545 | NBPN | 0 | 0 | |||||||
27546 | NBPTX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
27547 | NBR | 2000 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/8 | 16 5/8 | 2000 | |
27548 | NBRA | 0 | 0 | |||||||
27549 | NBRC | 0 | 0 | |||||||
27550 | NBRG | 0 | 0 | |||||||
27551 | NBRI | 0 | 0 | |||||||
27552 | NBRL | 0 | 0 | |||||||
27553 | NBRM | 0 | 0 | |||||||
27554 | NBRO | 0 | 0 | |||||||
27555 | NBRR | 0 | 0 | |||||||
27556 | NBRT | 0 | 0 | |||||||
27557 | NBS | 0 | 0 | |||||||
27558 | NBSC | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 7 | 1000 | |
27559 | NBSI | 2500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 2700 | |
27560 | NBSRX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
27561 | NBSSX | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | |
27562 | NBT | 500 | 11 | 0 | ||||||
27563 | NBTB | 100 | 18 | 17 3/4 | 18 | 17 1/4 | 17 1/2 | 18 | 8200 | |
27564 | NBTXX | 0 | 0.68 | 2.75 | 2.79 | 1309 | ||||
27565 | NBTY | 200 | 16 1/4 | 16 3/4 | 17 | 15 7/8 | 16 1/4 | 16 1/2 | 301500 | |
27566 | NBX | 500 | 80 1/2 | 0 | ||||||
27567 | NBXL | 0 | 0 | |||||||
27568 | NBXLF | 0 | 0 | |||||||
27569 | NC | 300 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 | 46 5/8 | 300 | |
27570 | NCA | 500 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
27571 | NCAAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.98 | 0 | |
27572 | NCAC | 0 | 0 | |||||||
27573 | NCAIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
27574 | NCBC | 1700 | 35 1/2 | 35 3/4 | 35 3/4 | 35 1/4 | 35 1/4 | 35 3/4 | 34200 | |
27575 | NCBE | 1000 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 1/2 | 1800 | |
27576 | NCBH | 100 | 12 1/4 | 11 1/2 | 12 3/4 | 0 | ||||
27577 | NCBM | 500 | 18 3/4 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 18 3/4 | 8200 | |
27578 | NCC | 10000 | 42 1/4 | 43 1/8 | 43 1/8 | 42 1/4 | 42 5/8 | 43 1/4 | 12300 | |
27579 | NCC.A | 0 | 0 | |||||||
27580 | NCC.B | 0 | 0 | |||||||
27581 | NCCB | 0 | 0 | |||||||
27582 | NCCC | 0 | 0 | |||||||
27583 | NCCD | 200 | 5.2500 | 5.2500 | 6.2500 | 0 | ||||
27584 | NCCG | 0 | 0 | |||||||
27585 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27586 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27587 | NCCK | 0 | 0 | |||||||
27588 | NCCL | 0 | 0 | |||||||
27589 | NCCN | 0 | 0 | |||||||
27590 | NCCO | 0 | 0 | |||||||
27591 | NCCPX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
27592 | NCCR | 0 | 0 | |||||||
27593 | NCCT | 0 | 0 | |||||||
27594 | NCCX | 0 | 0 | |||||||
27595 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27596 | NCDI | 2000 | 6 1/4 | 6 3/8 | 6 5/8 | 6 1/8 | 6 1/4 | 6 1/2 | 132100 | |
27597 | NCDXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.72 | 2.75 | 1805 | |
27598 | NCEB | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 2100 | |
27599 | NCEBP | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1700 | |
27600 | NCEBW | 5000 | 1/16 | 1/32 | 3/32 | 0 | ||||
27601 | NCFD | 500 | 13.3750 | 0 | ||||||
27602 | NCFN | 0 | 0 | |||||||
27603 | NCFNF | 0 | 0 | |||||||
27604 | NCG | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 100 | |||
27605 | NCGAX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 21.52 | 0 | |
27606 | NCGBX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
27607 | NCGCX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
27608 | NCGE | 0 | 0 | |||||||
27609 | NCGIX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
27610 | NCGNX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
27611 | NCGRX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
27612 | NCH | 100 | 55 1/4 | 55 1/2 | 56 | 0 | ||||
27613 | NCHE | 0 | 0 | |||||||
27614 | NCHN | 0 | 0 | |||||||
27615 | NCHS | 0 | 0 | |||||||
27616 | NCHYX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | |
27617 | NCIBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
27618 | NCIGX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
27619 | NCII | 2200 | 11/16 | 21/32 | 23/32 | 21/32 | 5/8 | 23/32 | 26300 | |
27620 | NCINX | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 | |
27621 | NCIPX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
27622 | NCJC | 1100 | 31.7500 | 28.0000 | 33.0000 | 0 | ||||
27623 | NCL | 300 | 12 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
27624 | NCLEX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | |
27625 | NCLI | 300 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
27626 | NCLIP | 200 | 10 3/8 | 10 | 10 3/8 | 9 5/8 | 9 5/8 | 10 1/2 | 5900 | |
27627 | NCLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.12 | 5.27 | 1235 | |
27628 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27629 | NCMC | 1600 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 1600 | |
27630 | NCME | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.8750 | 12500 | |
27631 | NCMI | 1500 | 1.0000 | 0.8750 | 1.6250 | 0 | ||||
27632 | NCMP | 0 | 546.46 | 552.39 | 552.79 | 544.48 | 0 | |||
27633 | NCMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.02 | 3.06 | 1418 | |
27634 | NCN | 0 | 0 | |||||||
27635 | NCO | 6000 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/4 | 6000 | |
27636 | NCOIU | 400 | 6.5000 | 0 | ||||||
27637 | NCOM | 500 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 27200 | |
27638 | NCOMU | 1000 | 2.0000 | 2.0000 | 4.0000 | 0 | ||||
27639 | NCON | 3000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 3000 | |
27640 | NCONU | 0 | 0 | |||||||
27641 | NCOTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
27642 | NCP | 1000 | 15 1/8 | 15 5/8 | 16 | 0 | ||||
27643 | NCPE | 200 | 6.3100 | 0 | ||||||
27644 | NCR | 0 | 0 | |||||||
27645 | NCRE | 1800 | 8.5000 | 8.4375 | 8.5000 | 8.4375 | 8.0000 | 9.0000 | 3600 | |
27646 | NCRO | 0 | 0 | |||||||
27647 | NCRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.17 | 3598 | |
27648 | NCS | 7300 | 26 7/8 | 0 | ||||||
27649 | NCSI | 0 | 0 | |||||||
27650 | NCSP | 0 | 0 | |||||||
27651 | NCSPX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
27652 | NCSS | 300 | 31 1/4 | 32 3/8 | 33 1/8 | 31 | 31 | 31 3/4 | 66800 | |
27653 | NCST | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 2.2500 | 200 | |
27654 | NCSTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
27655 | NCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.92 | 5.06 | 1410 | |
27656 | NCTI | 2100 | 5/8 | 5/8 | 21/32 | 19/32 | 5/8 | 21/32 | 272000 | |
27657 | NCTWX | 0 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | |
27658 | NCTXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06 | 3.08 | 1838 | |
27659 | NCU | 900 | 12 3/8 | 0 | ||||||
27660 | NCXS | 100 | 47.0000 | 0 | ||||||
27661 | NCYT | 15000 | 0.1250 | 0.0625 | 0.1050 | 0 | ||||
27662 | ND | 0 | 0 | |||||||
27663 | NDC | 100 | 44 5/8 | 44 1/8 | 45 | 0 | ||||
27664 | NDCA | 0 | 0 | |||||||
27665 | NDCD | 0 | 0 | |||||||
27666 | NDCF | 0 | 0 | |||||||
27667 | NDCG | 0 | 0 | |||||||
27668 | NDCH | 0 | 0 | |||||||
27669 | NDCI | 0 | 0 | |||||||
27670 | NDCL | 0 | 0 | |||||||
27671 | NDCM | 0 | 0 | |||||||
27672 | NDCO | 0 | 0 | |||||||
27673 | NDCP | 1500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8125 | 5100 | |
27674 | NDCQ | 0 | 0 | |||||||
27675 | NDCR | 0 | 0 | |||||||
27676 | NDCRY | 0 | 0 | |||||||
27677 | NDCS | 0 | 0 | |||||||
27678 | NDCX | 0 | 0 | |||||||
27679 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27680 | NDEAX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | |
27681 | NDEC | 10000 | 0.2350 | 0.1875 | 0.3125 | 0 | ||||
27682 | NDENX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | |
27683 | NDEQX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | |
27684 | NDIAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
27685 | NDIVX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
27686 | NDN | 500 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | ||||
27687 | NDNI | 0 | 0 | |||||||
27688 | NDNX | 0 | 0 | |||||||
27689 | NDOC | 0 | 0 | |||||||
27690 | NDS | 0 | 755.72 | 0 | ||||||
27691 | NDSN | 1900 | 55 3/4 | 56 1/4 | 56 3/4 | 55 1/2 | 55 1/2 | 56 | 11800 | |
27692 | NDSS | 900 | 5.3750 | 5.5000 | 5.7500 | 5.0000 | 5.3750 | 5.8750 | 37100 | |
27693 | NDTFX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
27694 | NDTV | 0 | 0 | |||||||
27695 | NDTVF | 0 | 0 | |||||||
27696 | NDU | 0 | 0 | |||||||
27697 | NDVIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
27698 | NDVL | 0 | 0 | |||||||
27699 | NDVLY | 0 | 11.0000 | 11.0000 | 11.2500 | 0 | ||||
27700 | NDX | 0 | 736.64 | 746.28 | 746.66 | 730.55 | 0 | |||
27701 | NDXw | 0 | 0 | |||||||
27702 | NE | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 18 5/8 | 200 | |
27703 | NEAL | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27704 | NEAT | 0 | 0.2500 | 1.7500 | 0 | |||||
27705 | NEB | 1600 | 18 1/4 | 17 3/4 | 18 3/8 | 0 | ||||
27706 | NEBBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
27707 | NEBC | 200 | 13 | 13 | 13 1/2 | 0 | ||||
27708 | NEBI | 500 | 42.5000 | 0 | ||||||
27709 | NEBS | 0 | 0 | |||||||
27710 | NEBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13 | 3.11 | 1805 | |
27711 | NEBYX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
27712 | NEC | 10000 | 19 | 18 1/4 | 18 3/4 | 0 | ||||
27713 | NECA | 100 | 44.0000 | 0 | ||||||
27714 | NECAX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.62 | 0 | |
27715 | NECB | 2500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2500 | |
27716 | NECBX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | |
27717 | NECC | 0 | 0 | |||||||
27718 | NECCX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
27719 | NECI | 0 | 0 | |||||||
27720 | NECK | 0 | 0 | |||||||
27721 | NECL | 0 | 0 | |||||||
27722 | NECM | 0 | 0 | |||||||
27723 | NECN | 0 | 0 | |||||||
27724 | NECP | 0 | 0 | |||||||
27725 | NECR | 0 | 0 | |||||||
27726 | NECS | 0 | 0 | |||||||
27727 | NECU | 0 | 0 | |||||||
27728 | NECXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.18 | 3.16 | 553 | |
27729 | NECY | 0 | 0 | |||||||
27730 | NEDBX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
27731 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27732 | NEEGX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
27733 | NEEN | 0 | 0 | |||||||
27734 | NEENL | 0 | 0 | |||||||
27735 | NEENN | 100 | 65.2500 | 0 | ||||||
27736 | NEENO | 400 | 61.6250 | 60.0000 | 61.6250 | 60.0000 | 800 | |||
27737 | NEET | 9000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
27738 | NEEXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.13 | 3.12 | 675 | |
27739 | NEF | 1000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
27740 | NEFAX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.43 | 0 | |
27741 | NEFBX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.25 | 0 | |
27742 | NEFC | 0 | 0 | |||||||
27743 | NEFCX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20.75 | 0 | |
27744 | NEFDX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.86 | 0 | |
27745 | NEFEX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.77 | 0 | |
27746 | NEFGX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.88 | 0 | |
27747 | NEFHX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.71 | 0 | |
27748 | NEFIX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.46 | 0 | |
27749 | NEFLX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
27750 | NEFMX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.14 | 0 | |
27751 | NEFNX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.76 | 0 | |
27752 | NEFOX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.20 | 0 | |
27753 | NEFRX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.50 | 0 | |
27754 | NEFSX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 19.05 | 0 | |
27755 | NEFTX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.83 | 0 | |
27756 | NEFUX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.50 | 0 | |
27757 | NEFVX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.80 | 0 | |
27758 | NEFZX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.98 | 0 | |
27759 | NEGAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
27760 | NEGBX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
27761 | NEGNX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
27762 | NEGRX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
27763 | NEGX | 1000 | 4 5/16 | 4 7/16 | 4 7/16 | 4 1/4 | 4 1/4 | 4 5/16 | 532100 | |
27764 | NEIB | 400 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 1200 | |
27765 | NEIBX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
27766 | NEIC | 2700 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 2700 | |
27767 | NEIFX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
27768 | NEIL | 0 | 0 | |||||||
27769 | NEIT | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1200 | 1000 | |
27770 | NEIYX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
27771 | NEJS | 0 | 0 | |||||||
27772 | NEJSY | 0 | 0 | |||||||
27773 | NELBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
27774 | NELL | 80000 | 20 1/8 | 21 1/4 | 21 1/4 | 19 1/2 | 20 | 20 1/8 | 1595300 | |
27775 | NELM | 0 | 0 | |||||||
27776 | NELMQ | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 1000 | |
27777 | NELWQ | 13300 | 0.0500 | 0 | ||||||
27778 | NEM | 500 | 45 1/2 | 46 1/8 | 46 3/4 | 0 | ||||
27779 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
27780 | NEMAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
27781 | NEMC | 0 | 0 | |||||||
27782 | NEMG | 0 | 0 | |||||||
27783 | NEMK | 0 | 0 | |||||||
27784 | NEML | 0 | 0 | |||||||
27785 | NEMN | 0 | 0 | |||||||
27786 | NEMO | 0 | 0 | |||||||
27787 | NEMR | 0 | 0 | |||||||
27788 | NEMS | 0 | 0 | |||||||
27789 | NEMX | 0 | 0 | |||||||
27790 | NEMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.62 | 4.73 | 6754 | |
27791 | NENC | 0 | 0 | |||||||
27792 | NENCB | 0 | 0 | |||||||
27793 | NEOG | 5000 | 7 1/4 | 7 1/4 | 7 1/2 | 6 3/4 | 7 1/4 | 7 3/8 | 490200 | |
27794 | NEOP | 3000 | 14 1/8 | 14 3/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/4 | 308400 | |
27795 | NEOPW | 1500 | 7 1/2 | 7 3/4 | 7 7/8 | 7 1/2 | 7 1/2 | 7 23/32 | 66200 | |
27796 | NEOR | 0 | 0 | |||||||
27797 | NEOSQ | 3200 | 3/8 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 63500 | |
27798 | NEOT | 500 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 9500 | |
27799 | NEOTW | 700 | 1 15/16 | 1 15/16 | 2 | 0 | ||||
27800 | NEPWP | 0 | 0 | |||||||
27801 | NEQIX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
27802 | NEQUX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
27803 | NERA | 0 | 0 | |||||||
27804 | NERAY | 200 | 34 | 34 | 34 1/4 | 34 | 34 | 34 1/4 | 2900 | |
27805 | NERBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
27806 | NERS | 0 | 0 | |||||||
27807 | NERSF | 0 | 0.4000 | 0 | ||||||
27808 | NERX | 1000 | 4 13/16 | 5 1/8 | 5 1/8 | 4 5/8 | 4 3/4 | 5 | 76900 | |
27809 | NERXP | 100 | 18 | 18 | 19 1/2 | 0 | ||||
27810 | NERXW | 1000 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
27811 | NES | 100 | 33 7/8 | 33 7/8 | 34 | 33 7/8 | 33 3/4 | 34 1/8 | 1600 | |
27812 | NESA | 0 | 0 | |||||||
27813 | NESB | 4000 | 0.0001 | 0 | ||||||
27814 | NESBX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
27815 | NESC | 1000 | 1 | 1 | 1 3/4 | 0 | ||||
27816 | NESE | 0 | 0 | |||||||
27817 | NESI | 600 | 0.7500 | 0.5000 | 2.2500 | 0 | ||||
27818 | NESN | 0 | 0 | |||||||
27819 | NESS | 0 | 0 | |||||||
27820 | NEST | 200 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.7500 | 200 | |
27821 | NESTR | 0 | 0 | |||||||
27822 | NESW | 0 | 0 | |||||||
27823 | NESX | 0 | 0 | |||||||
27824 | NET | 200 | 13 | 0 | ||||||
27825 | NET.A | 0 | 0 | |||||||
27826 | NETB | 0 | 0 | |||||||
27827 | NETC | 500 | 15 | 14 3/4 | 15 1/2 | 14 1/4 | 14 1/2 | 15 | 191500 | |
27828 | NETE | 1000 | 2 9/16 | 2 11/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 42000 | |
27829 | NETF | 1000 | 3 1/2 | 3 3/4 | 3 15/16 | 3 1/4 | 3 3/8 | 3 5/8 | 181600 | |
27830 | NETG | 2000 | 24 1/4 | 25 3/4 | 26 | 23 3/8 | 24 1/8 | 24 1/4 | 1238300 | |
27831 | NETIF | 0 | 0 | |||||||
27832 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
27833 | NETL | 1000 | 5 1/2 | 5 1/2 | 5 9/16 | 5 1/2 | 5 1/2 | 5 9/16 | 27800 | |
27834 | NETLV | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | ||||
27835 | NETLW | 2500 | 1 5/16 | 1 | 1 5/16 | 1 | 1 3/16 | 1 5/16 | 133300 | |
27836 | NETM | 300 | 6 3/4 | 7 1/8 | 7 1/4 | 6 3/4 | 6 3/4 | 6 31/32 | 265900 | |
27837 | NETO | 0 | 0 | |||||||
27838 | NETQ | 0 | 0 | |||||||
27839 | NETS | 5000 | 3 1/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 | 3 3/8 | 28200 | |
27840 | NETSW | 2000 | 25/32 | 7/8 | 15/16 | 25/32 | 25/32 | 15/16 | 35500 | |
27841 | NETT | 200 | 3 5/8 | 3 1/2 | 4 1/16 | 3 1/2 | 3 5/8 | 4 1/8 | 2900 | |
27842 | NETTW | 1000 | 1 1/2 | 1 | 1 5/8 | 0 | ||||
27843 | NETU | 0 | 0 | |||||||
27844 | NETV | 0 | 0 | |||||||
27845 | NETVA | 1000 | 13 1/8 | 14 1/8 | 14 1/8 | 12 5/8 | 12 3/4 | 13 1/4 | 68100 | |
27846 | NETVU | 100 | 35 | 30 | 38 | 0 | ||||
27847 | NETVW | 2000 | 12 3/4 | 14 | 14 3/8 | 12 3/4 | 12 1/2 | 13 1/2 | 11400 | |
27848 | NETVZ | 1000 | 6 | 6 7/8 | 7 1/4 | 5 7/8 | 6 | 6 1/2 | 44000 | |
27849 | NETWV | 10000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27850 | NETXX | 0 | 0 | |||||||
27851 | NEUBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
27852 | NEUXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.37 | 4.48 | 529 | |
27853 | NEV | 1500 | 44 3/8 | 47 1/8 | 47 5/8 | 0 | ||||
27854 | NEVBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
27855 | NEVC | 0 | 0 | |||||||
27856 | NEVE | 0 | 0 | |||||||
27857 | NEVG | 0 | 0 | |||||||
27858 | NEVI | 0 | 0 | |||||||
27859 | NEVM | 0 | 0 | |||||||
27860 | NEVN | 0 | 0 | |||||||
27861 | NEVP | 0 | 0 | |||||||
27862 | NEVPM | 200 | 17.1250 | 0 | ||||||
27863 | NEVPP | 200 | 17.2500 | 0 | ||||||
27864 | NEVPU | 20000 | 106.0000 | 0 | ||||||
27865 | NEW | 300 | 25 | 25 | 25 | 25 | 300 | |||
27866 | NEWB | 1000 | 6 | 6 | 7 | 0 | ||||
27867 | NEWC | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/4 | 8 5/8 | 8 7/8 | 21000 | |
27868 | NEWE | 0 | 0 | |||||||
27869 | NEWEN | 100 | 78.5000 | 0 | ||||||
27870 | NEWEP | 100 | 86.2500 | 0 | ||||||
27871 | NEWI | 5000 | 6 7/8 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 26100 | |
27872 | NEWP | 2000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 | 9 | 9 1/4 | 9500 | |
27873 | NEWPX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 | |
27874 | NEWR | 0 | 0 | |||||||
27875 | NEWRZ | 100 | 7 | 7 1/8 | 7 1/8 | 7 | 6 3/4 | 7 1/4 | 900 | |
27876 | NEWV | 0 | 0 | |||||||
27877 | NEWVF | 0 | 5.7500 | 0 | ||||||
27878 | NEX | 0 | 0 | |||||||
27879 | NEXE | 0 | 0 | |||||||
27880 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
27881 | NEXT | 14100 | 1 5/8 | 2 1/8 | 2 1/8 | 1 5/8 | 1 5/8 | 1 13/16 | 43500 | |
27882 | NEZBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
27883 | NEp | 500 | 35 3/8 | 44 5/8 | 46 1/8 | 0 | ||||
27884 | NFB | 200 | 32 3/8 | 32 1/8 | 32 5/8 | 0 | ||||
27885 | NFBA | 0 | 0 | |||||||
27886 | NFBD | 0 | 0 | |||||||
27887 | NFBK | 0 | 0 | |||||||
27888 | NFBN | 0 | 0 | |||||||
27889 | NFBR | 0 | 0 | |||||||
27890 | NFBT | 0 | 0 | |||||||
27891 | NFBX | 0 | 0 | |||||||
27892 | NFC | 0 | 15 1/4 | 16 | 0 | |||||
27893 | NFCE | 0 | 0 | |||||||
27894 | NFFC | 0 | 0 | |||||||
27895 | NFG | 100 | 38 1/8 | 38 | 38 3/8 | 0 | ||||
27896 | NFGBX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
27897 | NFGN | 0 | 0 | |||||||
27898 | NFGR | 0 | 0 | |||||||
27899 | NFL | 700 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
27900 | NFL.B | 0 | 0 | |||||||
27901 | NFLAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
27902 | NFLBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
27903 | NFLD | 1000 | 10 3/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/4 | 10 3/8 | 68300 | |
27904 | NFLI | 1000 | 12 1/4 | 12 1/2 | 13 | 12 | 12 1/4 | 12 3/4 | 44400 | |
27905 | NFLIW | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/4 | 9 | 4600 | |
27906 | NFM | 0 | 0 | |||||||
27907 | NFMN | 0 | 0 | |||||||
27908 | NFMNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
27909 | NFOR | 500 | 22 1/2 | 23 | 24 1/4 | 22 1/2 | 22 1/2 | 23 1/2 | 112100 | |
27910 | NFPC | 100 | 8.0000 | 7.7500 | 11.0000 | 0 | ||||
27911 | NFSL | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 1/2 | 24 1/2 | 500 | |
27912 | NFT | 0 | 372.83 | 374.65 | 374.65 | 371.49 | 0 | |||
27913 | NFTI | 3000 | 1.0625 | 0.8750 | 1.0625 | 0 | ||||
27914 | NFX | 200 | 45 5/8 | 46 | 46 7/8 | 0 | ||||
27915 | NFXI | 0 | 0 | |||||||
27916 | NFXK | 0 | 0 | |||||||
27917 | NFXT | 0 | 0 | |||||||
27918 | NGAM | 0 | 0 | |||||||
27919 | NGAMX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
27920 | NGAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.67 | 4.78 | 170 | |
27921 | NGBXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.77 | 4.88 | 200 | |
27922 | NGC | 200 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 3/8 | 46 1/2 | 200 | |
27923 | NGCA | 0 | 0 | |||||||
27924 | NGCC | 0 | 0 | |||||||
27925 | NGCE | 0 | 0 | |||||||
27926 | NGCI | 267 | 5.4368 | 1.5000 | 2.0000 | 0 | ||||
27927 | NGCN | 0 | 0 | |||||||
27928 | NGCO | 0 | 0 | |||||||
27929 | NGCR | 0 | 0 | |||||||
27930 | NGCS | 200 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.3750 | 4.5625 | 600 | |
27931 | NGCT | 0 | 0 | |||||||
27932 | NGCV | 0 | 0 | |||||||
27933 | NGE | 100 | 22 1/8 | 21 1/8 | 21 5/8 | 0 | ||||
27934 | NGEA | 0 | 0 | |||||||
27935 | NGECX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
27936 | NGEE | 0 | 0 | |||||||
27937 | NGEG | 0 | 0 | |||||||
27938 | NGEGO | 200 | 81.0000 | 0 | ||||||
27939 | NGEGP | 100 | 60.0000 | 0 | ||||||
27940 | NGEL | 0 | 0 | |||||||
27941 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
27942 | NGES | 0 | 0 | |||||||
27943 | NGESP | 0 | 0 | |||||||
27944 | NGEp | 110 | 44 1/8 | 0 | ||||||
27945 | NGEpD | 500 | 21 | 0 | ||||||
27946 | NGEpE | 1000 | 23 | 23 | 23 | 23 | 1000 | |||
27947 | NGF | 100 | 7 1/4 | 8 1/8 | 8 5/8 | 0 | ||||
27948 | NGFL | 0 | 0 | |||||||
27949 | NGFXX | 0 | 0 | |||||||
27950 | NGG | 0 | 0 | |||||||
27951 | NGGIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
27952 | NGGP | 0 | 0 | |||||||
27953 | NGI | 500 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
27954 | NGIC | 0 | 0 | |||||||
27955 | NGICX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
27956 | NGIF | 0 | 0 | |||||||
27957 | NGIM | 0 | 0 | |||||||
27958 | NGIMY | 0 | 0 | |||||||
27959 | NGIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.77 | 4.88 | 388 | |
27960 | NGL | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/8 | 900 | |
27961 | NGLB | 0 | 0 | |||||||
27962 | NGLC | 0 | 0 | |||||||
27963 | NGLE | 0 | 0 | |||||||
27964 | NGLG | 0 | 0 | |||||||
27965 | NGLI | 0 | 0 | |||||||
27966 | NGLL | 0 | 0 | |||||||
27967 | NGLP | 0 | 0 | |||||||
27968 | NGLS | 0 | 0 | |||||||
27969 | NGLX | 0 | 0 | |||||||
27970 | NGLw | 0 | 0 | |||||||
27971 | NGMNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
27972 | NGMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.02 | 5.15 | 3134 | |
27973 | NGNXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.81 | 4.94 | 1750 | |
27974 | NGOVX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
27975 | NGRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.91 | 5.04 | 193 | |
27976 | NGSTX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | |
27977 | NGT | 200 | 17 5/8 | 0 | ||||||
27978 | NGTE | 31000 | 0.1250 | 0.0500 | 0.1875 | 0 | ||||
27979 | NGUAX | 0 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1 | |
27980 | NGV | 0 | 335.13 | 0 | ||||||
27981 | NGVAX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
27982 | NGVT | 0 | 0 | |||||||
27983 | NGVTF | 0 | 0 | |||||||
27984 | NGVTX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
27985 | NGVXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.72 | 4.84 | 942 | |
27986 | NGX | 300 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 15/16 | 300 | |
27987 | NH | 0 | 0 | |||||||
27988 | NHAL | 1300 | 0.1250 | 0.0625 | 0.5625 | 0 | ||||
27989 | NHBI | 400 | 15.0000 | 0 | ||||||
27990 | NHBK | 0 | 0 | |||||||
27991 | NHC | 100 | 39 1/4 | 39 1/4 | 39 3/4 | 0 | ||||
27992 | NHCA | 0 | 0 | |||||||
27993 | NHCI | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 3900 | |
27994 | NHEI | 50000 | 0.0600 | 0 | ||||||
27995 | NHES | 1000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 6200 | |
27996 | NHG | 0 | 0 | |||||||
27997 | NHHC | 3000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 14100 | |
27998 | NHI | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 34 7/8 | 100 | |
27999 | NHIA | 0 | 0 | |||||||
28000 | NHIC | 0 | 0 | |||||||
28001 | NHII | 0 | 0 | |||||||
28002 | NHIR | 0 | 0 | |||||||
28003 | NHIp | 200 | 30 5/8 | 0 | ||||||
28004 | NHL | 300 | 16 3/8 | 15 3/4 | 16 1/8 | 0 | ||||
28005 | NHLI | 0 | 0 | |||||||
28006 | NHLT | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0900 | 0.1075 | 22000 | |
28007 | NHM | 0 | 0 | |||||||
28008 | NHMC | 0 | 0 | |||||||
28009 | NHMCF | 500 | 2 7/8 | 0 | ||||||
28010 | NHP | 500 | 22 3/8 | 21 1/4 | 21 5/8 | 0 | ||||
28011 | NHPF | 0 | 0 | |||||||
28012 | NHPI | 500 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 5/8 | 3600 | |
28013 | NHPN | 0 | 0 | |||||||
28014 | NHPO | 0 | 0 | |||||||
28015 | NHPS | 0 | 0 | |||||||
28016 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
28017 | NHSL | 400 | 11 1/8 | 11 1/8 | 11 3/4 | 0 | ||||
28018 | NHTB | 2000 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/4 | 4000 | |
28019 | NHTC | 6000 | 3 1/4 | 3 5/8 | 3 5/8 | 3 | 3 | 3 1/4 | 75000 | |
28020 | NHTCW | 5500 | 1 | 1 1/8 | 1 3/4 | 1 | 1 | 1 1/2 | 20100 | |
28021 | NHTCZ | 9800 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 10800 | |
28022 | NHTI | 0 | 0 | |||||||
28023 | NHWK | 0 | 0 | |||||||
28024 | NHY | 100 | 47 1/8 | 45 5/8 | 46 1/4 | 0 | ||||
28025 | NHYBX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
28026 | NHYC | 0 | 0 | |||||||
28027 | NHYM | 0 | 0 | |||||||
28028 | NHYO | 0 | 0 | |||||||
28029 | NHYP | 0 | 0 | |||||||
28030 | NHYX | 0 | 0 | |||||||
28031 | NI | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 5/8 | 36 3/8 | 36 3/4 | 400 | |
28032 | NIAG | 1000 | 4 7/8 | 4 5/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 | 4000 | |
28033 | NIAGW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 7/16 | 11000 | |
28034 | NIAR | 50000 | 0.0468 | 0.0550 | 0.0550 | 0.0400 | 0.0400 | 0.0500 | 896000 | |
28035 | NIB | 0 | 18 1/8 | 19 | 0 | |||||
28036 | NIBC | 0 | 0 | |||||||
28037 | NIBCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
28038 | NIBDX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
28039 | NIBE | 0 | 0 | |||||||
28040 | NIBN | 0 | 0 | |||||||
28041 | NIC | 300 | 24 | 0 | ||||||
28042 | NICE | 0 | 0 | |||||||
28043 | NICEY | 1000 | 22 1/8 | 22 1/2 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/8 | 28500 | |
28044 | NICH | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 | 300 | |
28045 | NICO | 0 | 0 | |||||||
28046 | NICR | 0 | 0 | |||||||
28047 | NICRN | 9700 | 47.5300 | 0 | ||||||
28048 | NICSX | 0 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0 | |
28049 | NICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.00 | 5.13 | 1171 | |
28050 | NIE | 0 | 0 | |||||||
28051 | NIEAX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
28052 | NIENX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
28053 | NIEQX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
28054 | NIF | 300 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
28055 | NIFC | 0 | 0 | |||||||
28056 | NIFI | 20000 | 0.0002 | 0.0002 | 0.0200 | 0 | ||||
28057 | NIFU | 0 | 0 | |||||||
28058 | NIGAX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.86 | 0 | |
28059 | NIGCX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
28060 | NIGEX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | |
28061 | NIGI | 10000 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1400 | 0.1500 | 10000 | |
28062 | NIGVX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
28063 | NII | 0 | 0 | |||||||
28064 | NIIAX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
28065 | NIIBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
28066 | NIIEX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | |
28067 | NIIS | 800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2800 | |
28068 | NIIU | 0 | 0 | |||||||
28069 | NIIUF | 200 | 44 1/2 | 44 1/2 | 45 1/4 | 0 | ||||
28070 | NIK | 0 | 296.73 | 296.73 | 296.73 | 296.73 | 0 | |||
28071 | NIM | 500 | 11 3/8 | 11 | 11 1/2 | 0 | ||||
28072 | NIMAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
28073 | NIMBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
28074 | NIMCX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
28075 | NIMU | 10000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2200 | 0.2700 | 10000 | |
28076 | NIMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.97 | 5.13 | 1027 | |
28077 | NIN | 5100 | 55 | 55 | 55 | 55 | 53 7/8 | 54 3/8 | 5100 | |
28078 | NINB | 0 | 0 | |||||||
28079 | NINBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
28080 | NINC | 0 | 0 | |||||||
28081 | NIND | 0 | 442.79 | 448.32 | 448.32 | 441.22 | 0 | |||
28082 | NINDX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
28083 | NINE | 500 | 7 3/8 | 7 3/8 | 7 3/4 | 7 1/8 | 7 3/8 | 7 5/8 | 47000 | |
28084 | NINEX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
28085 | NINMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
28086 | NINO | 0 | 0 | |||||||
28087 | NINOY | 0 | 0 | |||||||
28088 | NINP | 0 | 0 | |||||||
28089 | NINQX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
28090 | NINS | 0 | 0 | |||||||
28091 | NINTX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
28092 | NINX | 0 | 0 | |||||||
28093 | NINYX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
28094 | NIO | 1300 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
28095 | NIPD | 0 | 0 | |||||||
28096 | NIPN | 0 | 0 | |||||||
28097 | NIPNY | 300 | 54 3/8 | 53 3/4 | 54 1/2 | 53 3/4 | 53 3/4 | 54 3/8 | 1900 | |
28098 | NIPS | 0 | 0 | |||||||
28099 | NIPSM | 100 | 60.8750 | 0 | ||||||
28100 | NIPSN | 200 | 96.5000 | 0 | ||||||
28101 | NIPSO | 100 | 56.3750 | 0 | ||||||
28102 | NIPSP | 100 | 98.5000 | 0 | ||||||
28103 | NIRT | 0 | 0 | |||||||
28104 | NIRTS | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 600 | |
28105 | NIS | 500 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 1000 | |||
28106 | NISA | 0 | 0 | |||||||
28107 | NISBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
28108 | NISC | 0 | 0.0400 | 0.0800 | 0 | |||||
28109 | NISD | 0 | 0 | |||||||
28110 | NISE | 0 | 0 | |||||||
28111 | NISG | 0 | 0 | |||||||
28112 | NISGX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
28113 | NISH | 0 | 0 | |||||||
28114 | NISI | 0 | 0 | |||||||
28115 | NISK | 0 | 0 | |||||||
28116 | NISM | 0 | 0 | |||||||
28117 | NISN | 0 | 0 | |||||||
28118 | NISO | 0 | 0 | |||||||
28119 | NIST | 0 | 0 | |||||||
28120 | NISTF | 0 | 3.0208 | 0 | ||||||
28121 | NISW | 0 | 0 | |||||||
28122 | NISX | 0 | 0 | |||||||
28123 | NITEX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
28124 | NITFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
28125 | NITNX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
28126 | NIVEX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
28127 | NIp | 100 | 55 | 0 | ||||||
28128 | NIpA | 10500 | 45 1/2 | 0 | ||||||
28129 | NJ | 0 | 0 | |||||||
28130 | NJDXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.65 | 2.65 | 1564 | |
28131 | NJMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03 | 3.06 | 1194 | |
28132 | NJR | 100 | 28 3/8 | 28 1/8 | 28 5/8 | 0 | ||||
28133 | NJRA | 0 | 0 | |||||||
28134 | NJRC | 0 | 0 | |||||||
28135 | NJRG | 0 | 0 | |||||||
28136 | NJRR | 0 | 0 | |||||||
28137 | NJRT | 0 | 0 | |||||||
28138 | NJSA | 2000 | 5.2500 | 5.2500 | 5.7500 | 0 | ||||
28139 | NJST | 600 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 1700 | |
28140 | NJSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.93 | 2.96 | 271 | |
28141 | NJTFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
28142 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28143 | NKBK | 300 | 0.0001 | 0 | ||||||
28144 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28145 | NKE | 100 | 122 | 123 | 123 5/8 | 121 3/8 | 121 3/8 | 122 1/4 | 8500 | |
28146 | NKEA | 0 | 0 | |||||||
28147 | NKEB | 0 | 0 | |||||||
28148 | NKEC | 0 | 0 | |||||||
28149 | NKED | 0 | 0 | |||||||
28150 | NKEE | 0 | 0 | |||||||
28151 | NKEG | 0 | 0 | |||||||
28152 | NKEH | 0 | 0 | |||||||
28153 | NKEI | 0 | 0 | |||||||
28154 | NKEK | 0 | 0 | |||||||
28155 | NKEL | 0 | 0 | |||||||
28156 | NKEM | 0 | 0 | |||||||
28157 | NKEN | 0 | 0 | |||||||
28158 | NKEO | 0 | 0 | |||||||
28159 | NKEP | 0 | 0 | |||||||
28160 | NKER | 0 | 0 | |||||||
28161 | NKES | 0 | 0 | |||||||
28162 | NKET | 0 | 0 | |||||||
28163 | NKEV | 0 | 0 | |||||||
28164 | NKEW | 0 | 0 | |||||||
28165 | NKEX | 0 | 0 | |||||||
28166 | NKEY | 0 | 0 | |||||||
28167 | NKEw | 100 | 60 7/8 | 60 3/4 | 61 1/2 | 0 | ||||
28168 | NKID | 800 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 13200 | |
28169 | NKKC | 0 | 0 | |||||||
28170 | NKKCY | 0 | 25.7500 | 0 | ||||||
28171 | NKOT | 15600 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/4 | 63600 | |
28172 | NKPR | 1000 | 10 7/8 | 11 1/8 | 11 3/8 | 0 | ||||
28173 | NKSH | 400 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 25.0000 | 26.5000 | 400 | |
28174 | NL | 500 | 10 1/4 | 9 5/8 | 10 | 0 | ||||
28175 | NLBC | 10000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
28176 | NLC | 100 | 36 | 35 1/2 | 35 7/8 | 0 | ||||
28177 | NLCH | 0 | 0 | |||||||
28178 | NLCI | 0 | 0 | |||||||
28179 | NLCK | 0 | 0 | |||||||
28180 | NLCN | 0 | 0 | |||||||
28181 | NLCS | 1000 | 22 1/4 | 22 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 16100 | |
28182 | NLG | 6500 | 9 7/8 | 0 | ||||||
28183 | NLM | 0 | 0 | |||||||
28184 | NLMBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
28185 | NLMC | 1000 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 60700 | |
28186 | NLNX | 1200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 5.5000 | 3200 | |
28187 | NLP | 500 | 12 3/8 | 0 | ||||||
28188 | NLPI | 0 | 0 | |||||||
28189 | NLPR | 0 | 0 | |||||||
28190 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28191 | NLR | 0 | 0 | |||||||
28192 | NLX | 300 | 3 1/4 | 3 1/8 | 4 1/8 | 0 | ||||
28193 | NLXI | 10000 | 0.0500 | 0.0625 | 0.0625 | 0.0500 | 0.0400 | 0.0600 | 80000 | |
28194 | NM | 200 | 15 | 14 1/8 | 14 5/8 | 0 | ||||
28195 | NM/WD | 0 | 0 | |||||||
28196 | NMA | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 100 | |
28197 | NMA.A | 0 | 0 | |||||||
28198 | NMA.B | 0 | 0 | |||||||
28199 | NMAAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.30 | 0 | |
28200 | NMAB | 0 | 0 | |||||||
28201 | NMAC | 0 | 0 | |||||||
28202 | NMAIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.81 | 0 | |
28203 | NMANX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
28204 | NMARX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
28205 | NMAXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94 | 2.92 | 682 | |
28206 | NMB | 0 | 0 | |||||||
28207 | NMBAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 | |
28208 | NMBIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
28209 | NMBS | 1000 | 10 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/8 | 110000 | |
28210 | NMBT | 2000 | 11 1/4 | 10 7/8 | 11 1/4 | 10 3/4 | 10 3/4 | 12 | 10000 | |
28211 | NMC | 300 | 4 3/8 | 4 1/2 | 4 15/16 | 0 | ||||
28212 | NMCC | 500 | 2.8125 | 2.8125 | 2.8125 | 2.8125 | 2.4375 | 2.8125 | 1500 | |
28213 | NMCI | 3700 | 0.2500 | 0.1875 | 0.2187 | 0 | ||||
28214 | NMCN | 0 | 0 | |||||||
28215 | NMCR | 0 | 0 | |||||||
28216 | NMCRV | 0 | 0 | |||||||
28217 | NMCRW | 0 | 0 | |||||||
28218 | NMDAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 | |
28219 | NMDBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
28220 | NMDCV | 0 | 0 | |||||||
28221 | NMDMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
28222 | NMDO | 22100 | 0.1200 | 0.1200 | 0.1300 | 0.1200 | 0.1100 | 0.1300 | 106100 | |
28223 | NMDS | 8900 | 0.0312 | 0 | ||||||
28224 | NMED | 500 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 3800 | |
28225 | NMFLX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
28226 | NMFS | 3000 | 6 15/16 | 7 1/2 | 7 5/8 | 6 7/8 | 6 7/8 | 7 | 72100 | |
28227 | NMFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.07 | 3.11 | 1080 | |
28228 | NMG | 500 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/2 | 33 7/8 | 500 | |
28229 | NMGA | 0 | 0 | |||||||
28230 | NMGE | 0 | 0 | |||||||
28231 | NMGH | 0 | 0 | |||||||
28232 | NMGL | 0 | 0 | |||||||
28233 | NMGP | 0 | 0 | |||||||
28234 | NMGT | 0 | 0 | |||||||
28235 | NMGX | 0 | 0 | |||||||
28236 | NMGY | 0 | 0 | |||||||
28237 | NMI | 300 | 11 7/8 | 11 3/4 | 12 1/4 | 0 | ||||
28238 | NMIAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
28239 | NMIC | 0 | 0 | |||||||
28240 | NMIV | 0 | 0 | |||||||
28241 | NMK | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 6300 | |
28242 | NMKC | 0 | 0 | |||||||
28243 | NMKE | 0 | 0 | |||||||
28244 | NMKI | 0 | 0 | |||||||
28245 | NMKL | 0 | 0 | |||||||
28246 | NMKO | 0 | 0 | |||||||
28247 | NMKPP | 500 | 20.2500 | 19.2500 | 20.2500 | 19.2500 | 1000 | |||
28248 | NMKS | 0 | 0 | |||||||
28249 | NMKY | 0 | 0 | |||||||
28250 | NMKp | 300 | 17 | 17 | 17 | 17 | 300 | |||
28251 | NMKpA | 100 | 29 5/8 | 0 | ||||||
28252 | NMKpB | 100 | 36 1/2 | 0 | ||||||
28253 | NMKpC | 100 | 36 1/2 | 0 | ||||||
28254 | NMKpD | 3800 | 34 5/8 | 0 | ||||||
28255 | NMKpE | 280 | 50 1/8 | 0 | ||||||
28256 | NMKpG | 1450 | 53 1/2 | 0 | ||||||
28257 | NMKpH | 2500 | 63 1/8 | 0 | ||||||
28258 | NMKpI | 100 | 76 3/4 | 0 | ||||||
28259 | NMKpK | 300 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 300 | |||
28260 | NMKpM | 1000 | 24 3/8 | 24 1/8 | 24 3/8 | 24 1/8 | 2100 | |||
28261 | NMMDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
28262 | NMMIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
28263 | NMMNX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
28264 | NMMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.69 | 4.88 | 6312 | |
28265 | NMNJX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
28266 | NMNNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28267 | NMO | 400 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 1/2 | 1400 | |
28268 | NMP | 200 | 13 | 12 7/8 | 13 3/8 | 0 | ||||
28269 | NMPC | 500 | 9 1/2 | 9 11/16 | 9 13/16 | 9 1/2 | 9 1/2 | 9 7/8 | 7000 | |
28270 | NMPI | 1000 | 9.0000 | 0 | ||||||
28271 | NMPK | 0 | 0 | |||||||
28272 | NMPKY | 0 | 4.5000 | 0 | ||||||
28273 | NMPS | 1000 | 10 1/2 | 10 7/8 | 11 | 10 3/8 | 10 3/8 | 10 5/8 | 178200 | |
28274 | NMRG | 0 | 0 | |||||||
28275 | NMRM | 500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 500 | |
28276 | NMRR | 1600 | 5.6250 | 0 | ||||||
28277 | NMRX | 200 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 66000 | |
28278 | NMRXV | 0 | 0 | |||||||
28279 | NMRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.17 | 3.21 | 109 | |
28280 | NMSB | 100 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 5000 | |
28281 | NMSC | 0 | 0 | |||||||
28282 | NMSCA | 3500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/16 | 1 9/16 | 3500 | |
28283 | NMSCW | 100 | 1/8 | 1/16 | 1/8 | 0 | ||||
28284 | NMSE | 0 | 0 | |||||||
28285 | NMSG | 0 | 0 | |||||||
28286 | NMSS | 1000 | 50 3/4 | 51 1/4 | 51 1/2 | 50 3/4 | 50 3/4 | 51 1/2 | 29100 | |
28287 | NMT | 600 | 14 | 13 7/8 | 14 3/8 | 0 | ||||
28288 | NMTFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.89 | 0 | |
28289 | NMTI | 100 | 11 3/8 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 4500 | |
28290 | NMTX | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 7700 | |
28291 | NMTXW | 2000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 2000 | |
28292 | NMTXZ | 500 | 2 | 1 7/8 | 2 | 0 | ||||
28293 | NMUIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28294 | NMUNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28295 | NMVAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
28296 | NMX | 0 | 0 | |||||||
28297 | NMY | 700 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 700 | |
28298 | NN | 400 | 33 5/8 | 34 1/4 | 34 1/4 | 33 5/8 | 33 1/8 | 33 1/2 | 900 | |
28299 | NNBR | 800 | 12 7/8 | 12 5/8 | 13 1/8 | 12 1/2 | 12 5/8 | 13 | 49000 | |
28300 | NNC | 400 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
28301 | NNCNX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
28302 | NNE | 0 | 0 | |||||||
28303 | NNET | 5000 | 0.2500 | 0.2187 | 0.3125 | 0 | ||||
28304 | NNETC | 0 | 0 | |||||||
28305 | NNETW | 0 | 0 | |||||||
28306 | NNEX | 0 | 0 | |||||||
28307 | NNF | 200 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
28308 | NNGR | 0 | 0 | |||||||
28309 | NNHBX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.06 | 0 | |
28310 | NNJ | 100 | 13 7/8 | 13 3/8 | 13 3/4 | 0 | ||||
28311 | NNJAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 | |
28312 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28313 | NNN | 1000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
28314 | NNNB | 0 | 0 | |||||||
28315 | NNNI | 0 | 0 | |||||||
28316 | NNNO | 0 | 0 | |||||||
28317 | NNNR | 0 | 0 | |||||||
28318 | NNO | 0 | 0 | |||||||
28319 | NNOTC | 0 | 0 | |||||||
28320 | NNP | 1200 | 17 1/2 | 17 | 17 3/8 | 0 | ||||
28321 | NNRG | 0 | 0 | |||||||
28322 | NNRGA | 45000 | 5/16 | 1/4 | 5/16 | 1/4 | 9/32 | 5/16 | 140600 | |
28323 | NNUP | 2500 | 2.0000 | 1.9375 | 2.0000 | 1.8750 | 1.8750 | 2.0000 | 45000 | |
28324 | NNY | 400 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
28325 | NNYAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.97 | 0 | |
28326 | NNYIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.92 | 0 | |
28327 | NNw | 0 | 34 3/4 | 37 1/4 | 0 | |||||
28328 | NOAMX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.76 | 0 | |
28329 | NOB | 100 | 42 5/8 | 43 | 43 | 42 5/8 | 42 5/8 | 43 1/4 | 3400 | |
28330 | NOBB | 0 | 0 | |||||||
28331 | NOBC | 0 | 0 | |||||||
28332 | NOBD | 0 | 0 | |||||||
28333 | NOBE | 3900 | 38 5/8 | 38 7/8 | 38 7/8 | 38 3/8 | 38 5/8 | 38 3/4 | 260900 | |
28334 | NOBG | 0 | 0 | |||||||
28335 | NOBH | 200 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 2400 | |
28336 | NOBI | 0 | 0 | |||||||
28337 | NOBK | 0 | 0 | |||||||
28338 | NOBL | 0 | 0 | |||||||
28339 | NOBLF | 700 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 700 | |
28340 | NOBM | 0 | 0 | |||||||
28341 | NOBN | 0 | 0 | |||||||
28342 | NOBO | 0 | 0 | |||||||
28343 | NOBP | 0 | 0 | |||||||
28344 | NOBR | 2100 | 39.5000 | 0 | ||||||
28345 | NOBS | 0 | 0 | |||||||
28346 | NOBT | 0 | 0 | |||||||
28347 | NOBV | 0 | 0 | |||||||
28348 | NOBW | 0 | 0 | |||||||
28349 | NOBX | 0 | 0 | |||||||
28350 | NOBZ | 0 | 0 | |||||||
28351 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28352 | NOC | 400 | 78 5/8 | 78 1/2 | 79 1/8 | 0 | ||||
28353 | NOCA | 0 | 0 | |||||||
28354 | NOCC | 0 | 0 | |||||||
28355 | NOCD | 0 | 0 | |||||||
28356 | NOCE | 0 | 0 | |||||||
28357 | NOCF | 0 | 0 | |||||||
28358 | NOCG | 0 | 0 | |||||||
28359 | NOCI | 0 | 0 | |||||||
28360 | NOCK | 0 | 0 | |||||||
28361 | NOCL | 3000 | 11.2500 | 0 | ||||||
28362 | NOCM | 0 | 0 | |||||||
28363 | NOCN | 0 | 0 | |||||||
28364 | NOCO | 0 | 0 | |||||||
28365 | NOCP | 0 | 0 | |||||||
28366 | NOCR | 0 | 0 | |||||||
28367 | NOCS | 0 | 0 | |||||||
28368 | NOCT | 0 | 0 | |||||||
28369 | NOCU | 0 | 0 | |||||||
28370 | NOCW | 0 | 0 | |||||||
28371 | NOCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.24 | 3.24 | 1466 | |
28372 | NODB | 100 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 100 | |||
28373 | NODC | 0 | 0 | |||||||
28374 | NOEL | 400 | 7 1/2 | 7 7/16 | 7 1/2 | 7 3/8 | 7 3/8 | 7 5/8 | 9400 | |
28375 | NOEQX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
28376 | NOFF | 2500 | 2.8125 | 3.0312 | 3.0312 | 2.8125 | 2.7500 | 2.9375 | 49600 | |
28377 | NOFIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
28378 | NOGEX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
28379 | NOGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.92 | 2686 | |
28380 | NOHAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.91 | 0 | |
28381 | NOIEX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
28382 | NOIFX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
28383 | NOIGX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
28384 | NOITX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
28385 | NOIZ | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 1300 | |
28386 | NOK | 0 | 0 | |||||||
28387 | NOK.A | 0 | 0 | |||||||
28388 | NOK.A. | 0 | 0 | |||||||
28389 | NOK/A | 1000 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 45 3/4 | 46 1/8 | 1000 | |
28390 | NOKA | 0 | 0 | |||||||
28391 | NOKB | 0 | 0 | |||||||
28392 | NOKC | 0 | 0 | |||||||
28393 | NOKD | 0 | 0 | |||||||
28394 | NOKE | 0 | 0 | |||||||
28395 | NOKF | 0 | 0 | |||||||
28396 | NOKG | 0 | 0 | |||||||
28397 | NOKI | 0 | 0 | |||||||
28398 | NOKL | 0 | 0 | |||||||
28399 | NOKM | 0 | 0 | |||||||
28400 | NOKN | 0 | 0 | |||||||
28401 | NOKO | 0 | 0 | |||||||
28402 | NOKR | 0 | 0 | |||||||
28403 | NOKS | 0 | 0 | |||||||
28404 | NOKT | 0 | 0 | |||||||
28405 | NOKW | 0 | 0 | |||||||
28406 | NOKX | 0 | 0 | |||||||
28407 | NOKY | 0 | 0 | |||||||
28408 | NOLA | 0 | 0 | |||||||
28409 | NOLD | 100 | 21 | 21 | 21 | 21 | 20 3/4 | 22 1/2 | 200 | |
28410 | NOLE | 600 | 45.7500 | 0 | ||||||
28411 | NOLK | 0 | 0 | |||||||
28412 | NOM | 0 | 12 1/2 | 12 7/8 | 0 | |||||
28413 | NOMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.21 | 3.19 | 12306 | |
28414 | NONA | 10000 | 0.7187 | 0.7500 | 0.7812 | 0.7187 | 0.6875 | 0.7500 | 105400 | |
28415 | NOOF | 1200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.0000 | 2400 | |
28416 | NOPA | 0 | 0 | |||||||
28417 | NOPS | 0 | 0 | |||||||
28418 | NOPSM | 0 | 0 | |||||||
28419 | NOPpA | 1100 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 3500 | |||
28420 | NOPpB | 300 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 600 | |||
28421 | NOR | 0 | 0 | |||||||
28422 | NORA | 100 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | 40.2500 | 100 | |
28423 | NORB | 0 | 0 | |||||||
28424 | NORE | 0 | 0 | |||||||
28425 | NORI | 0 | 0 | |||||||
28426 | NORIP | 0 | 0 | |||||||
28427 | NORL | 0 | 0 | |||||||
28428 | NORO | 0 | 0 | |||||||
28429 | NORP | 0 | 0 | |||||||
28430 | NORPY | 300 | 7 1/8 | 7 1/4 | 7 7/16 | 7 1/8 | 7 1/8 | 7 1/4 | 27300 | |
28431 | NORR | 0 | 0 | |||||||
28432 | NORSB | 20 | 520.0000 | 0 | ||||||
28433 | NORW | 0 | 0 | |||||||
28434 | NORWY | 0 | 0 | |||||||
28435 | NORXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.04 | 13840 | |
28436 | NORY | 300 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 29.0000 | 32.0000 | 300 | |
28437 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28438 | NOSGX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
28439 | NOSH | 1000 | 3 3/4 | 3 3/4 | 3 13/16 | 3 5/8 | 3 11/16 | 3 13/16 | 46700 | |
28440 | NOSO | 0 | 0 | |||||||
28441 | NOSR | 0 | 0 | |||||||
28442 | NOSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.96 | 5.13 | 1095 | |
28443 | NOT | 0 | 0 | |||||||
28444 | NOTE | 1500 | 1.4000 | 1.2500 | 1.6250 | 0 | ||||
28445 | NOTEX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
28446 | NOTL | 1500 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.5000 | 3.2500 | 1500 | |
28447 | NOTLU | 0 | 0 | |||||||
28448 | NOTW | 200 | 33.0000 | 0 | ||||||
28449 | NOUGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
28450 | NOV | 600 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 8600 | |
28451 | NOVA | 0 | 0 | |||||||
28452 | NOVB | 300 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 22.0000 | 22.2500 | 600 | |
28453 | NOVC | 0 | 0 | |||||||
28454 | NOVD | 0 | 0 | |||||||
28455 | NOVE | 0 | 0 | |||||||
28456 | NOVEW | 0 | 0 | |||||||
28457 | NOVG | 0 | 0 | |||||||
28458 | NOVI | 700 | 1 | 15/16 | 1 1/16 | 0 | ||||
28459 | NOVJ | 0 | 0 | |||||||
28460 | NOVK | 0 | 0 | |||||||
28461 | NOVL | 16400 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 1/4 | 10 3/8 | 1777100 | |
28462 | NOVN | 5000 | 12 3/4 | 13 1/8 | 13 1/2 | 12 5/8 | 12 3/4 | 12 7/8 | 271900 | |
28463 | NOVO | 0 | 0 | |||||||
28464 | NOVOQ | 0 | 0 | |||||||
28465 | NOVS | 0 | 0 | |||||||
28466 | NOVT | 3000 | 12 5/8 | 12 1/4 | 12 3/4 | 11 7/8 | 12 3/8 | 12 3/4 | 38700 | |
28467 | NOVU | 0 | 0 | |||||||
28468 | NOVX | 0 | 0 | |||||||
28469 | NOVY | 0 | 0 | |||||||
28470 | NOW | 1500 | 7 1/8 | 7 | 7 1/8 | 7 | 2000 | |||
28471 | NOWG | 0 | 0 | |||||||
28472 | NOWI | 0 | 0 | |||||||
28473 | NOWL | 0 | 0 | |||||||
28474 | NOWO | 0 | 0 | |||||||
28475 | NOWS | 0 | 0 | |||||||
28476 | NOWY | 0 | 0 | |||||||
28477 | NOX | 2000 | 4 | 3 1/2 | 4 | 0 | ||||
28478 | NOXE | 0 | 0 | |||||||
28479 | NOXO | 200 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 3800 | |
28480 | NOXS | 0 | 0 | |||||||
28481 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28482 | NP | 0 | 24 3/4 | 25 3/8 | 0 | |||||
28483 | NP.PP | 0 | 0 | |||||||
28484 | NP.PPV | 0 | 0 | |||||||
28485 | NP/PP | 200 | 25 7/8 | 0 | ||||||
28486 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28487 | NPAAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
28488 | NPACX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
28489 | NPAF | 700 | 11 | 11 | 11 3/4 | 0 | ||||
28490 | NPBC | 1000 | 26 | 25 1/2 | 27 | 0 | ||||
28491 | NPBFX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
28492 | NPBT | 0 | 0 | |||||||
28493 | NPBXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.97 | 5.10 | 3270 | |
28494 | NPC | 200 | 13 | 13 5/8 | 14 | 0 | ||||
28495 | NPCI | 1000 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 27600 | |
28496 | NPCIB | 0 | 0 | |||||||
28497 | NPCO | 5000 | 0.0500 | 0 | ||||||
28498 | NPD | 300 | 9 5/8 | 8 | 8 3/8 | 0 | ||||
28499 | NPDC | 0 | 0 | |||||||
28500 | NPDK | 0 | 0 | |||||||
28501 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28502 | NPEC | 7000 | 0.2150 | 0.2100 | 0.2250 | 0.2050 | 0.2100 | 0.2200 | 570200 | |
28503 | NPEL | 0 | 0 | |||||||
28504 | NPELP | 100 | 40.0000 | 0 | ||||||
28505 | NPET | 100 | 2 3/8 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 3 | 3300 | |
28506 | NPF | 100 | 14 3/4 | 14 7/8 | 15 3/8 | 0 | ||||
28507 | NPFGX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
28508 | NPFXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.97 | 5.10 | 844 | |
28509 | NPG | 400 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
28510 | NPGA | 0 | 0 | |||||||
28511 | NPGI | 0 | 0 | |||||||
28512 | NPGNX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
28513 | NPI | 800 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 14 1/4 | 14 5/8 | 2800 | |
28514 | NPIX | 1100 | 16 1/8 | 16 3/4 | 17 | 15 7/8 | 16 | 16 3/8 | 180200 | |
28515 | NPK | 300 | 37 | 36 7/8 | 37 5/8 | 0 | ||||
28516 | NPL | 500 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 1000 | |||
28517 | NPLC | 0 | 0 | |||||||
28518 | NPLI | 0 | 0 | |||||||
28519 | NPLR | 0 | 0 | |||||||
28520 | NPLT | 0 | 0 | |||||||
28521 | NPLX | 0 | 0 | |||||||
28522 | NPLZ | 0 | 0 | |||||||
28523 | NPM | 1000 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 1000 | |
28524 | NPMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.22 | 5.37 | 23133 | |
28525 | NPNXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.76 | 4.89 | 715 | |
28526 | NPOC | 0 | 0 | |||||||
28527 | NPOCF | 0 | 0 | |||||||
28528 | NPP | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 15 1/2 | 500 | |
28529 | NPPI | 500 | 14 3/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 3500 | |
28530 | NPPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.97 | 5.10 | 2050 | |
28531 | NPR | 400 | 22 | 21 5/8 | 22 | 21 5/8 | 21 3/4 | 22 1/8 | 4800 | |
28532 | NPRI | 0 | 0 | |||||||
28533 | NPRM | 3400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 3400 | |
28534 | NPRMW | 1000 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
28535 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28536 | NPRTX | 0 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | |
28537 | NPRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.87 | 5.00 | 10731 | |
28538 | NPRZ | 0 | 0 | |||||||
28539 | NPS | 100 | 31 7/8 | 31 1/8 | 31 5/8 | 0 | ||||
28540 | NPSC | 800 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 5/8 | 8000 | |
28541 | NPSCW | 5800 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/4 | 25800 | |
28542 | NPSN | 0 | 0 | |||||||
28543 | NPSP | 2000 | 11 3/8 | 11 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 22000 | |
28544 | NPSS | 0 | 0 | |||||||
28545 | NPSpA | 600 | 25 | 0 | ||||||
28546 | NPT | 400 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | ||||
28547 | NPTH | 500 | 19 | 19 3/4 | 20 1/4 | 18 3/4 | 19 | 19 1/4 | 127500 | |
28548 | NPV | 500 | 14 1/8 | 0 | ||||||
28549 | NPW | 0 | 12 1/2 | 12 7/8 | 0 | |||||
28550 | NPWL | 0 | 0 | |||||||
28551 | NPX | 1000 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
28552 | NPY | 200 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
28553 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28554 | NQC | 300 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
28555 | NQCI | 5000 | 0.7500 | 0.6875 | 0.8750 | 0 | ||||
28556 | NQDR | 0 | 0 | |||||||
28557 | NQDRF | 0 | 0 | |||||||
28558 | NQF | 600 | 16 1/4 | 16 1/8 | 16 5/8 | 0 | ||||
28559 | NQI | 600 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28560 | NQJ | 100 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28561 | NQL.A | 0 | 0 | |||||||
28562 | NQLL | 0 | 0 | |||||||
28563 | NQLLF | 0 | 0 | |||||||
28564 | NQLR | 0 | 0 | |||||||
28565 | NQM | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 200 | |
28566 | NQN | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 | 500 | |
28567 | NQOT | 0 | 0 | |||||||
28568 | NQOTE | 0 | 0 | |||||||
28569 | NQOTF | 0 | 0 | |||||||
28570 | NQP | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 5/8 | 400 | |
28571 | NQS | 8000 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
28572 | NQU | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 2000 | |
28573 | NR | 700 | 35 1/2 | 0 | ||||||
28574 | NRAG | 3000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8750 | 1.7500 | 3000 | |
28575 | NRC | 100 | 36 1/4 | 36 1/4 | 36 3/4 | 0 | ||||
28576 | NRCE | 0 | 0 | |||||||
28577 | NRCI | 400 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 5.0000 | 1500 | |
28578 | NRCL | 0 | 0 | |||||||
28579 | NRCX | 600 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
28580 | NRD | 2600 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | ||||
28581 | NRDC | 500 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 1.6250 | 2.0625 | 7200 | |
28582 | NRDCW | 800 | 1.0000 | 0 | ||||||
28583 | NRDCZ | 1500 | 0.8125 | 0 | ||||||
28584 | NRDN | 0 | 0 | |||||||
28585 | NRDP | 0 | 0 | |||||||
28586 | NRE | 400 | 52 1/2 | 52 3/4 | 53 3/8 | 0 | ||||
28587 | NREB | 500 | 13.0625 | 13.0000 | 13.1250 | 12.6250 | 12.8750 | 13.2500 | 4200 | |
28588 | NREC | 0 | 0 | |||||||
28589 | NRED | 0 | 0 | |||||||
28590 | NREF | 0 | 0 | |||||||
28591 | NREG | 0 | 0 | |||||||
28592 | NREGF | 0 | 0 | |||||||
28593 | NREN | 0 | 0 | |||||||
28594 | NRER | 0 | 0 | |||||||
28595 | NRES | 1000 | 36 3/4 | 37 | 37 1/2 | 35 1/2 | 36 1/2 | 37 | 42800 | |
28596 | NRET | 0 | 0 | |||||||
28597 | NREX | 0 | 0 | |||||||
28598 | NRFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.92 | 2.96 | 3057 | |
28599 | NRG/WS | 400 | 1/8 | 0 | ||||||
28600 | NRGD | 0 | 0 | |||||||
28601 | NRGG | 2000 | 5.6250 | 5.2500 | 5.6250 | 5.2500 | 3000 | |||
28602 | NRGGQ | 0 | 0 | |||||||
28603 | NRGI | 300 | 0.0200 | 0 | ||||||
28604 | NRGN | 200 | 20 1/4 | 21 3/4 | 21 3/4 | 20 | 19 3/4 | 20 1/4 | 127500 | |
28605 | NRGP | 1000 | 5.0016 | 0 | ||||||
28606 | NRGS | 0 | 0 | |||||||
28607 | NRGSN | 0 | 0 | |||||||
28608 | NRGSO | 100 | 32.9000 | 0 | ||||||
28609 | NRGSP | 500 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 500 | |||
28610 | NRI | 0 | 0 | |||||||
28611 | NRID | 5000 | 1 3/8 | 1 15/32 | 1 1/2 | 1 3/8 | 1 13/32 | 1 7/16 | 203200 | |
28612 | NRIM | 1600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 7/8 | 1600 | |
28613 | NRK | 0 | 0 | |||||||
28614 | NRL | 200 | 30 3/4 | 28 5/8 | 29 1/8 | 0 | ||||
28615 | NRLB | 0 | 0 | |||||||
28616 | NRLC | 0 | 0 | |||||||
28617 | NRLD | 2000 | 14 1/16 | 15 | 15 | 14 | 14 | 15 | 8200 | |
28618 | NRLF | 0 | 0 | |||||||
28619 | NRLI | 0 | 0 | |||||||
28620 | NRLL | 0 | 0 | |||||||
28621 | NRLN | 0 | 0 | |||||||
28622 | NRLO | 0 | 0 | |||||||
28623 | NRLR | 0 | 0 | |||||||
28624 | NRLV | 0 | 0 | |||||||
28625 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28626 | NRMI | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 3/4 | 2600 | |
28627 | NRML | 0 | 0 | |||||||
28628 | NRMLF | 0 | 21.0000 | 0 | ||||||
28629 | NRND | 1100 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 19 7/8 | 46200 | |
28630 | NROM | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 7700 | |
28631 | NROX | 1000 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
28632 | NRPI | 1000 | 0.8750 | 1.0625 | 1.0625 | 0.8750 | 0.8750 | 1.2500 | 8000 | |
28633 | NRRD | 2700 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 7200 | |
28634 | NRT | 200 | 41 1/2 | 0 | ||||||
28635 | NRTCD | 1200 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 2.2500 | 2200 | |
28636 | NRTI | 500 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/2 | 6500 | |
28637 | NRTK | 300 | 11.0000 | 0 | ||||||
28638 | NRTO | 0 | 0 | |||||||
28639 | NRTY | 4000 | 7 31/32 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 43100 | |
28640 | NRUC | 0 | 0 | |||||||
28641 | NRUw | 0 | 0 | |||||||
28642 | NRVH | 5000 | 16 3/4 | 16 5/8 | 16 3/4 | 16 | 16 3/8 | 16 3/4 | 97300 | |
28643 | NS | 500 | 9 5/8 | 8 1/8 | 8 5/8 | 0 | ||||
28644 | NSA | 900 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
28645 | NSAI | 1000 | 2 | 2 | 2 1/4 | 0 | ||||
28646 | NSAN | 0 | 0 | |||||||
28647 | NSANY | 40000 | 15 1/4 | 15 3/8 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 54200 | |
28648 | NSAT | 0 | 0 | |||||||
28649 | NSATF | 2500 | 1 13/16 | 1 29/32 | 1 29/32 | 1 5/8 | 1 9/16 | 1 13/16 | 8200 | |
28650 | NSBB | 0 | 0 | |||||||
28651 | NSBK | 300 | 49 1/2 | 49 3/8 | 49 1/2 | 49 1/4 | 49 1/4 | 50 1/4 | 6900 | |
28652 | NSC | 100 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 94 1/4 | 95 1/8 | 100 | |
28653 | NSCA | 0 | 0 | |||||||
28654 | NSCC | 400 | 1 3/4 | 1 1/2 | 1 3/4 | 1 3/8 | 1 1/2 | 1 3/4 | 7800 | |
28655 | NSCD | 0 | 0 | |||||||
28656 | NSCF | 1700 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 1100 | |
28657 | NSCG | 0 | 0 | |||||||
28658 | NSCH | 0 | 0 | |||||||
28659 | NSCI | 300 | 25 1/4 | 24 1/2 | 25 1/2 | 24 1/2 | 25 1/4 | 25 1/2 | 657800 | |
28660 | NSCK | 0 | 0 | |||||||
28661 | NSCL | 0 | 0 | |||||||
28662 | NSCMX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
28663 | NSCN | 0 | 0 | |||||||
28664 | NSCNX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
28665 | NSCP | 100 | 44 1/2 | 44 | 46 1/2 | 43 3/4 | 44 1/2 | 44 5/8 | 1477200 | |
28666 | NSCR | 0 | 0 | |||||||
28667 | NSCS | 0 | 0 | |||||||
28668 | NSCT | 0 | 0 | |||||||
28669 | NSCTX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
28670 | NSCU | 0 | 0 | |||||||
28671 | NSCX | 0 | 0 | |||||||
28672 | NSCY | 0 | 0 | |||||||
28673 | NSD | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 500 | |||
28674 | NSDB | 200 | 24 1/2 | 24 1/2 | 26 1/2 | 0 | ||||
28675 | NSDD | 0 | 0 | |||||||
28676 | NSDL | 0 | 0 | |||||||
28677 | NSEC | 100 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
28678 | NSEIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
28679 | NSFAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
28680 | NSFC | 500 | 82 | 82 | 82 | 82 | 80 | 85 | 1000 | |
28681 | NSFIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
28682 | NSGB | 1000 | 11.5000 | 10.8750 | 11.6250 | 0 | ||||
28683 | NSH | 100 | 13 1/4 | 12 5/8 | 13 3/8 | 0 | ||||
28684 | NSHB | 0 | 0 | |||||||
28685 | NSHC | 0 | 0 | |||||||
28686 | NSHD | 0 | 0 | |||||||
28687 | NSHE | 0 | 0 | |||||||
28688 | NSHI | 0 | 0 | |||||||
28689 | NSHK | 0 | 0 | |||||||
28690 | NSHN | 0 | 0 | |||||||
28691 | NSHO | 0 | 0 | |||||||
28692 | NSHR | 0 | 0 | |||||||
28693 | NSI | 100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 35 1/4 | 500 | |
28694 | NSIA | 0 | 0 | |||||||
28695 | NSIAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.16 | 0 | |
28696 | NSIBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
28697 | NSIF | 0 | 0 | |||||||
28698 | NSIFX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28699 | NSIGX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28700 | NSII | 0 | 0 | |||||||
28701 | NSIMX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28702 | NSINX | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | |
28703 | NSIP | 0 | 0 | |||||||
28704 | NSIS | 0 | 0 | |||||||
28705 | NSIT | 3000 | 34 3/8 | 36 3/4 | 36 3/4 | 34 | 34 1/4 | 34 3/4 | 81500 | |
28706 | NSIX | 1000 | 16 3/8 | 17 1/8 | 17 3/8 | 16 1/4 | 16 1/4 | 16 1/2 | 143900 | |
28707 | NSKY | 10000 | 0.0110 | 0.0110 | 0.0130 | 0 | ||||
28708 | NSLB | 500 | 13 | 13 | 13 3/4 | 0 | ||||
28709 | NSLP | 0 | 0 | |||||||
28710 | NSM | 500 | 17 3/4 | 18 5/8 | 18 5/8 | 17 3/4 | 17 5/8 | 18 1/8 | 6600 | |
28711 | NSMA | 0 | 0 | |||||||
28712 | NSMAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.45 | 0 | |
28713 | NSMB | 0 | 0 | |||||||
28714 | NSMC | 0 | 0 | |||||||
28715 | NSMD | 0 | 0 | |||||||
28716 | NSME | 0 | 0 | |||||||
28717 | NSMF | 0 | 0 | |||||||
28718 | NSMG | 0 | 0 | |||||||
28719 | NSMH | 0 | 0 | |||||||
28720 | NSMI | 0 | 0 | |||||||
28721 | NSMIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
28722 | NSMK | 0 | 0 | |||||||
28723 | NSML | 0 | 0 | |||||||
28724 | NSMM | 0 | 0 | |||||||
28725 | NSMN | 0 | 0 | |||||||
28726 | NSMO | 0 | 0 | |||||||
28727 | NSMP | 0 | 0 | |||||||
28728 | NSMR | 0 | 0 | |||||||
28729 | NSMS | 0 | 0 | |||||||
28730 | NSMT | 0 | 0 | |||||||
28731 | NSMV | 0 | 0 | |||||||
28732 | NSMW | 0 | 0 | |||||||
28733 | NSMX | 0 | 0 | |||||||
28734 | NSMY | 0 | 0 | |||||||
28735 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28736 | NSP | 5000 | 46 3/4 | 46 5/8 | 46 3/4 | 46 5/8 | 46 3/8 | 46 7/8 | 10000 | |
28737 | NSPAX | 0 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 25.89 | 0 | |
28738 | NSPB | 0 | 0 | |||||||
28739 | NSPBX | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | |
28740 | NSPC | 0 | 0 | |||||||
28741 | NSPCX | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | |
28742 | NSPI | 0 | 0 | |||||||
28743 | NSPK | 0 | 0 | |||||||
28744 | NSPM | 0 | 0 | |||||||
28745 | NSPN | 0 | 0 | |||||||
28746 | NSPP | 0 | 0 | |||||||
28747 | NSPS | 0 | 0 | |||||||
28748 | NSPW | 0 | 0 | |||||||
28749 | NSPWP | 2500 | 91.0000 | 0 | ||||||
28750 | NSPpA | 300 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 300 | |||
28751 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28752 | NSPpC | 400 | 59 1/2 | 0 | ||||||
28753 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28754 | NSPpE | 460 | 60 3/8 | 0 | ||||||
28755 | NSPpG | 300 | 66 1/8 | 0 | ||||||
28756 | NSPpH | 3000 | 96 3/16 | 0 | ||||||
28757 | NSPpI | 600 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 600 | |||
28758 | NSR | 0 | 0 | |||||||
28759 | NSR+ | 0 | 0 | |||||||
28760 | NSRA | 0 | 0 | |||||||
28761 | NSRG | 0 | 0 | |||||||
28762 | NSRGY | 0 | 55.5000 | 55.0000 | 55.3750 | 0 | ||||
28763 | NSRL | 0 | 0 | |||||||
28764 | NSRS | 0 | 0 | |||||||
28765 | NSRU | 300 | 7 1/2 | 7 5/8 | 8 | 0 | ||||
28766 | NSRUP | 0 | 0 | |||||||
28767 | NSRp | 4200 | 42 1/2 | 0 | ||||||
28768 | NSS | 1000 | 3 1/4 | 8 1/2 | 9 1/2 | 0 | ||||
28769 | NSSB | 100 | 18 1/8 | 18 3/4 | 18 3/4 | 18 | 18 1/8 | 18 1/2 | 14500 | |
28770 | NSSC | 100 | 3 5/8 | 3 7/8 | 4 | 3 5/8 | 3 5/8 | 4 | 11300 | |
28771 | NSSI | 0 | 0 | |||||||
28772 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
28773 | NSSS | 0 | 0 | |||||||
28774 | NSSX | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
28775 | NSSY | 2000 | 23 1/16 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/8 | 7500 | |
28776 | NSTA | 17500 | 12 3/4 | 13 1/8 | 13 1/8 | 12 1/4 | 12 3/4 | 12 7/8 | 55300 | |
28777 | NSTFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
28778 | NSTG | 11500 | 2.4062 | 2.3750 | 3.8750 | 0 | ||||
28779 | NSTI | 15000 | 1.5625 | 1.2500 | 1.5625 | 0 | ||||
28780 | NSTIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
28781 | NSTK | 1000 | 14 | 15 | 15 1/2 | 14 | 14 | 14 7/8 | 27300 | |
28782 | NSTKW | 10000 | 8 5/8 | 9 5/8 | 9 5/8 | 8 5/8 | 8 5/8 | 9 1/2 | 11300 | |
28783 | NSTMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
28784 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
28785 | NSTRE | 100 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 100 | |||
28786 | NSU | 100 | 7 5/8 | 7 | 8 | 0 | ||||
28787 | NSUA | 0 | 0 | |||||||
28788 | NSUI | 0 | 0 | |||||||
28789 | NSUL | 0 | 0 | |||||||
28790 | NSUU | 0 | 0 | |||||||
28791 | NSUV | 0 | 0 | |||||||
28792 | NSWA | 0 | 0 | |||||||
28793 | NSWM | 0 | 0 | |||||||
28794 | NSYC | 200 | 86.0000 | 0 | ||||||
28795 | NSYS | 300 | 6 1/2 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 3600 | |
28796 | NT | 100 | 60 1/4 | 60 5/8 | 61 1/8 | 0 | ||||
28797 | NTA | 0 | 0 | |||||||
28798 | NTAH | 2000 | 1.8125 | 1.5000 | 2.2500 | 0 | ||||
28799 | NTAI | 0 | 0 | |||||||
28800 | NTAIF | 200 | 8 3/8 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 120900 | |
28801 | NTAP | 1000 | 31 3/4 | 33 1/2 | 33 1/2 | 31 3/4 | 31 1/2 | 32 1/4 | 437000 | |
28802 | NTB | 0 | 14 3/4 | 16 1/4 | 0 | |||||
28803 | NTBM | 1500 | 15 | 15 7/8 | 15 7/8 | 15 | 15 1/8 | 15 7/8 | 26300 | |
28804 | NTBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.77 | 4.90 | 14075 | |
28805 | NTC | 1100 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
28806 | NTCC | 0 | 0 | |||||||
28807 | NTCK | 1000 | 4.0000 | 4.0000 | 5.5000 | 0 | ||||
28808 | NTCP | 0 | 0 | |||||||
28809 | NTDO | 0 | 0 | |||||||
28810 | NTDOY | 0 | 8.5000 | 0 | ||||||
28811 | NTDP | 100 | 500.0000 | 0 | ||||||
28812 | NTEC | 200 | 15 5/8 | 16 1/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/2 | 700 | |
28813 | NTEG | 100 | 10 3/8 | 9 7/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 3/8 | 2300 | |
28814 | NTEL | 100 | 1.0000 | 0.1250 | 1.0000 | 0 | ||||
28815 | NTEX | 0 | 0 | |||||||
28816 | NTEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.08 | 3.05 | 1326 | |
28817 | NTFTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
28818 | NTFXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.98 | 2.98 | 288 | |
28819 | NTG | 0 | 0 | |||||||
28820 | NTGI | 5000 | 8.0000 | 7.8750 | 8.2500 | 7.3750 | 8.0000 | 9.0000 | 62800 | |
28821 | NTGM | 0 | 0 | |||||||
28822 | NTGMF | 0 | 0.4650 | 0 | ||||||
28823 | NTHEX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
28824 | NTHFX | 0 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0 | |
28825 | NTHL | 0 | 0 | |||||||
28826 | NTHLY | 0 | 14.7500 | 0 | ||||||
28827 | NTI | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 200 | |||
28828 | NTII | 700 | 4 5/8 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | 5 | 20900 | |
28829 | NTK | 100 | 14 1/2 | 14 3/4 | 15 1/8 | 0 | ||||
28830 | NTKC | 0 | 0 | |||||||
28831 | NTKI | 0 | 0 | |||||||
28832 | NTKK | 0 | 0 | |||||||
28833 | NTKN | 0 | 0 | |||||||
28834 | NTKR | 0 | 0 | |||||||
28835 | NTKU | 0 | 0 | |||||||
28836 | NTL | 0 | 0 | |||||||
28837 | NTLL | 0 | 0 | |||||||
28838 | NTLXX | 0 | 0 | |||||||
28839 | NTMG | 300 | 7 3/8 | 7 | 8 | 0 | ||||
28840 | NTN | 2000 | 4 11/16 | 4 3/8 | 4 11/16 | 0 | ||||
28841 | NTNA | 0 | 0 | |||||||
28842 | NTNC | 2500 | 6 3/8 | 5 7/8 | 6 1/4 | 0 | ||||
28843 | NTND | 0 | 0 | |||||||
28844 | NTNG | 0 | 0 | |||||||
28845 | NTNH | 0 | 0 | |||||||
28846 | NTNL | 0 | 0 | |||||||
28847 | NTNM | 0 | 0 | |||||||
28848 | NTNO | 0 | 0 | |||||||
28849 | NTNQ | 0 | 0 | |||||||
28850 | NTNQW | 0 | 0 | |||||||
28851 | NTNR | 0 | 0 | |||||||
28852 | NTNS | 0 | 0 | |||||||
28853 | NTNT | 0 | 0 | |||||||
28854 | NTNV | 0 | 0 | |||||||
28855 | NTNX | 0 | 0 | |||||||
28856 | NTNYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
28857 | NTPL | 200 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.6250 | 200 | |
28858 | NTPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.77 | 4.89 | 629 | |
28859 | NTRC | 0 | 0 | |||||||
28860 | NTRK | 10000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
28861 | NTRN | 10000 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4375 | 0.5000 | 10000 | |
28862 | NTRS | 100 | 68 | 68 | 68 3/4 | 67 1/2 | 67 1/2 | 68 | 74100 | |
28863 | NTRSP | 0 | 0 | |||||||
28864 | NTRTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
28865 | NTRX | 2500 | 7 3/8 | 7 1/8 | 7 7/16 | 7 | 7 3/8 | 7 1/2 | 26700 | |
28866 | NTRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 5.00 | 1172 | |
28867 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
28868 | NTSC | 1000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 15500 | |
28869 | NTSI | 0 | 0 | |||||||
28870 | NTSR | 600 | 17 1/4 | 17 1/4 | 17 1/2 | 0 | ||||
28871 | NTST | 300 | 10 1/2 | 10 | 11 | 10 | 10 1/2 | 11 1/2 | 70100 | |
28872 | NTSTU | 500 | 25 3/4 | 25 1/2 | 29 1/2 | 0 | ||||
28873 | NTSTW | 600 | 4 7/8 | 4 3/4 | 6 1/4 | 4 3/4 | 4 7/8 | 6 5/8 | 27800 | |
28874 | NTSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.67 | 4.79 | 1097 | |
28875 | NTT | 100 | 35 7/8 | 35 3/4 | 38 | 0 | ||||
28876 | NTTA | 0 | 0 | |||||||
28877 | NTTFX | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 27.20 | 0 | |
28878 | NTTH | 0 | 0 | |||||||
28879 | NTTI | 1900 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.8750 | 2.0000 | 1900 | |
28880 | NTTL | 0 | 0 | |||||||
28881 | NTTN | 0 | 0 | |||||||
28882 | NTTO | 0 | 0 | |||||||
28883 | NTTT | 0 | 0 | |||||||
28884 | NTWD | 0 | 0 | |||||||
28885 | NTWK | 200 | 10 3/4 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 5300 | |
28886 | NTX | 400 | 13 | 14 1/8 | 15 1/2 | 0 | ||||
28887 | NTXIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
28888 | NTXNX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
28889 | NTXXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.33 | 3.31 | 10465 | |
28890 | NTY | 100 | 3 1/8 | 2 1/2 | 3 | 0 | ||||
28891 | NTYE | 0 | 0 | |||||||
28892 | NTYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.02 | 5.16 | 8203 | |
28893 | NTZ | 1500 | 53 3/8 | 49 | 49 3/4 | 0 | ||||
28894 | NTZT | 0 | 0 | |||||||
28895 | NU | 600 | 9 7/8 | 10 | 10 | 9 3/4 | 9 3/4 | 10 1/8 | 21700 | |
28896 | NUC | 100 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
28897 | NUCM | 100 | 17 1/4 | 15 1/4 | 17 1/4 | 0 | ||||
28898 | NUCO | 800 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 21 | 8300 | |
28899 | NUDN | 0 | 0 | |||||||
28900 | NUDNF | 0 | 0 | |||||||
28901 | NUDY | 5700 | 0.0010 | 0 | ||||||
28902 | NUE | 200 | 47 1/2 | 48 3/8 | 48 3/8 | 47 1/2 | 47 3/8 | 48 1/8 | 2100 | |
28903 | NUEB | 0 | 0 | |||||||
28904 | NUEG | 0 | 0 | |||||||
28905 | NUEH | 0 | 0 | |||||||
28906 | NUEL | 0 | 0 | |||||||
28907 | NUEN | 0 | 0 | |||||||
28908 | NUEO | 0 | 0 | |||||||
28909 | NUER | 0 | 0 | |||||||
28910 | NUES | 0 | 0 | |||||||
28911 | NUET | 0 | 0 | |||||||
28912 | NUF | 300 | 15 1/8 | 15 1/8 | 15 1/2 | 0 | ||||
28913 | NUHC | 500 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/8 | 8 3/8 | 8 5/8 | 89400 | |
28914 | NUI | 500 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 1300 | |||
28915 | NUKE | 200 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
28916 | NUKO | 1000 | 15.0000 | 0 | ||||||
28917 | NULM | 0 | 0 | |||||||
28918 | NUM | 300 | 15 3/8 | 15 3/8 | 15 3/4 | 0 | ||||
28919 | NUMB | 0 | 0 | |||||||
28920 | NUMD | 600 | 1 3/4 | 1 3/4 | 1 29/32 | 1 3/4 | 1 3/4 | 1 15/16 | 14800 | |
28921 | NUMDW | 3100 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 6200 | |
28922 | NUMR | 5000 | 14 7/8 | 14 7/8 | 14 31/32 | 14 3/4 | 14 3/4 | 15 | 11300 | |
28923 | NUMX | 8000 | 0.6250 | 0.4375 | 0.6250 | 0 | ||||
28924 | NUN | 200 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28925 | NUO | 200 | 16 1/2 | 16 1/4 | 17 | 0 | ||||
28926 | NUOG | 5000 | 0.2100 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.2100 | 100300 | |
28927 | NUPI | 0 | 0 | |||||||
28928 | NUPIW | 0 | 0 | |||||||
28929 | NURC | 1200 | 15.1250 | 15.0000 | 15.1250 | 15.0000 | 14.7500 | 16.5000 | 3900 | |
28930 | NURCF | 0 | 0 | |||||||
28931 | NURO | 600 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1700 | 600 | |
28932 | NURS | 2600 | 2 1/8 | 2 1/32 | 2 3/16 | 1 31/32 | 2 1/8 | 2 3/16 | 122700 | |
28933 | NURSW | 3000 | 1/2 | 13/32 | 1/2 | 0 | ||||
28934 | NURT | 0 | 0 | |||||||
28935 | NURTF | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 4400 | |
28936 | NUSFX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 18.80 | 0 | |
28937 | NUT | 200 | 3 1/4 | 3 5/8 | 3 3/4 | 0 | ||||
28938 | NUTK | 300 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
28939 | NUTX | 500 | 1.2500 | 1.4375 | 1.4375 | 1.4375 | 1.2500 | 1.4375 | 500 | |
28940 | NUV | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 3400 | |
28941 | NUVBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
28942 | NUVI | 0 | 0 | |||||||
28943 | NUVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.16 | 3.21 | 4974 | |
28944 | NUWT | 0 | 0 | |||||||
28945 | NUWTW | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 500 | |
28946 | NUZA | 200000 | 0.1590 | 0.1500 | 0.1590 | 0.1500 | 0.1500 | 0.1590 | 439000 | |
28947 | NVA | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 1000 | |
28948 | NVAA | 0 | 0 | |||||||
28949 | NVAAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
28950 | NVABX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
28951 | NVAEX | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 30.21 | 0 | |
28952 | NVAF | 0 | 0 | |||||||
28953 | NVAFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
28954 | NVAI | 0 | 0 | |||||||
28955 | NVAL | 5000 | 3 5/8 | 3 5/8 | 3 55/64 | 3 9/16 | 3 9/16 | 3 7/8 | 64400 | |
28956 | NVAM | 0 | 0 | |||||||
28957 | NVAN | 0 | 0 | |||||||
28958 | NVANX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
28959 | NVAT | 0 | 0 | |||||||
28960 | NVAU | 0 | 0 | |||||||
28961 | NVB.V | 0 | 0 | |||||||
28962 | NVBw | 700 | 30 | 29 5/8 | 30 | 0 | ||||
28963 | NVC | 300 | 15 1/8 | 15 3/8 | 15 3/4 | 0 | ||||
28964 | NVCBX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | |
28965 | NVCN | 2900 | 0.0010 | 0.0050 | 0.0300 | 0 | ||||
28966 | NVDEX | 0 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | |
28967 | NVDM | 1500 | 8 1/2 | 7 3/4 | 8 1/2 | 7 1/8 | 8 1/2 | 8 5/8 | 120800 | |
28968 | NVEA | 0 | 0 | |||||||
28969 | NVF | 0 | 0 | |||||||
28970 | NVFC | 1200 | 0.0400 | 0 | ||||||
28971 | NVGAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.44 | 0 | |
28972 | NVGBX | 0 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | |
28973 | NVGEX | 0 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0 | |
28974 | NVGIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
28975 | NVGP | 3500 | 0.0400 | 0 | ||||||
28976 | NVGPU | 0 | 0 | |||||||
28977 | NVIC | 1000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 1700 | |
28978 | NVID | 6000 | 0.2800 | 0.3300 | 0.3500 | 0.2100 | 0.2700 | 0.3000 | 432300 | |
28979 | NVIEX | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | |
28980 | NVINX | 0 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | |
28981 | NVIS | 0 | 0 | |||||||
28982 | NVITX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
28983 | NVLCX | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | |
28984 | NVLEX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
28985 | NVLNX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
28986 | NVLS | 2500 | 41 7/8 | 41 7/8 | 42 | 40 1/4 | 41 5/8 | 41 7/8 | 429200 | |
28987 | NVLUX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
28988 | NVLY | 0 | 0 | |||||||
28989 | NVLYA | 100 | 123.0000 | 123.0000 | 123.0000 | 120.0000 | 120.0000 | 135.0000 | 300 | |
28990 | NVLYB | 200 | 10.5000 | 10.0000 | 10.7500 | 0 | ||||
28991 | NVLYD | 0 | 0 | |||||||
28992 | NVMBX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
28993 | NVMD | 0 | 0 | |||||||
28994 | NVMFX | 0 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | |
28995 | NVMH | 1000 | 3.0000 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.4375 | 26900 | |
28996 | NVMNX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
28997 | NVN | 400 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
28998 | NVNU | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0800 | 500 | |
28999 | NVO | 100 | 39 3/8 | 41 1/2 | 41 7/8 | 0 | ||||
29000 | NVOB | 0 | 0 | |||||||
29001 | NVOD | 0 | 0 | |||||||
29002 | NVON | 0 | 0 | |||||||
29003 | NVOO | 0 | 0 | |||||||
29004 | NVP | 200 | 20 1/4 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/8 | 20 1/2 | 2700 | |
29005 | NVPL | 0 | 0 | |||||||
29006 | NVPM | 0 | 0 | |||||||
29007 | NVR | 100 | 9 3/8 | 8 3/4 | 9 1/8 | 0 | ||||
29008 | NVR.W | 0 | 0 | |||||||
29009 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
29010 | NVSAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.44 | 0 | |
29011 | NVSCX | 0 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | |
29012 | NVSIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
29013 | NVSN | 7500 | 2 3/8 | 2 1/16 | 2 1/2 | 1 7/8 | 2 5/16 | 2 3/8 | 1632800 | |
29014 | NVSNW | 3000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/4 | 3000 | |
29015 | NVSR | 0 | 0 | |||||||
29016 | NVSRF | 0 | 0 | |||||||
29017 | NVST | 0 | 0 | |||||||
29018 | NVSTW | 0 | 0 | |||||||
29019 | NVTK | 1000 | 9 | 0 | ||||||
29020 | NVTKW | 1000 | 6 7/8 | 0 | ||||||
29021 | NVUE | 800 | 4 3/8 | 4 1/2 | 4 5/8 | 4 1/8 | 4 3/8 | 4 1/2 | 22700 | |
29022 | NVX | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 24 5/8 | 100 | |
29023 | NVXI | 0 | 0 | |||||||
29024 | NVXN | 0 | 0 | |||||||
29025 | NVXS | 0 | 0 | |||||||
29026 | NVXX | 0 | 0 | |||||||
29027 | NVYL | 100 | 3.5625 | 3.4375 | 3.7500 | 3.4375 | 3.5625 | 3.8125 | 12800 | |
29028 | NW | 100 | 67 3/8 | 68 3/8 | 68 3/4 | 0 | ||||
29029 | NW+A | 0 | 0 | |||||||
29030 | NWA | 0 | 0 | |||||||
29031 | NWAC | 4600 | 33 1/2 | 32 7/8 | 33 7/8 | 32 5/8 | 33 1/2 | 33 5/8 | 486600 | |
29032 | NWAGF | 0 | 0 | |||||||
29033 | NWBK | 0 | 0 | |||||||
29034 | NWC/WS | 0 | 4 7/8 | 7 1/8 | 0 | |||||
29035 | NWCA | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 3/4 | 1 1/4 | 400 | |
29036 | NWCG | 100 | 25 3/8 | 25 3/4 | 26 | 25 3/8 | 25 3/8 | 25 5/8 | 161900 | |
29037 | NWCI | 3300 | 2 3/8 | 1 7/8 | 2 3/8 | 1 7/8 | 2 1/8 | 2 3/8 | 32500 | |
29038 | NWCM | 0 | 0 | |||||||
29039 | NWCMY | 0 | 3.3750 | 0 | ||||||
29040 | NWCOX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
29041 | NWCXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.75 | 4.88 | 5281 | |
29042 | NWE | 10000 | 4 3/4 | 6 | 8 | 0 | ||||
29043 | NWEA | 0 | 0 | |||||||
29044 | NWEI | 0 | 0 | |||||||
29045 | NWEP | 0 | 0 | |||||||
29046 | NWEQ | 1000 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 1000 | |
29047 | NWET | 0 | 0 | |||||||
29048 | NWFX | 0 | 0 | |||||||
29049 | NWGSX | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 25.15 | 0 | |
29050 | NWGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.89 | 5.02 | 17990 | |
29051 | NWIN | 100 | 59.0000 | 0 | ||||||
29052 | NWIR | 1000 | 14 1/4 | 14 | 14 3/4 | 0 | ||||
29053 | NWIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.04 | 5.17 | 19452 | |
29054 | NWK | 800 | 15 1/8 | 13 3/4 | 14 5/8 | 0 | ||||
29055 | NWKI | 0 | 0 | |||||||
29056 | NWKN | 0 | 0 | |||||||
29057 | NWKR | 0 | 0 | |||||||
29058 | NWKS | 0 | 0 | |||||||
29059 | NWKT | 0 | 0 | |||||||
29060 | NWKW | 0 | 0 | |||||||
29061 | NWKX | 0 | 0 | |||||||
29062 | NWKY | 0 | 0 | |||||||
29063 | NWL | 100 | 30 1/4 | 30 3/8 | 30 3/8 | 30 1/4 | 29 7/8 | 30 3/8 | 200 | |
29064 | NWLF | 0 | 0 | |||||||
29065 | NWLG | 0 | 0 | |||||||
29066 | NWLI | 0 | 0 | |||||||
29067 | NWLIA | 300 | 73 1/2 | 73 3/4 | 78 | 0 | ||||
29068 | NWLL | 0 | 0 | |||||||
29069 | NWLLP | 0 | 0 | |||||||
29070 | NWLN | 0 | 0 | |||||||
29071 | NWLS | 0 | 0 | |||||||
29072 | NWLT | 0 | 0 | |||||||
29073 | NWLY | 0 | 0 | |||||||
29074 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
29075 | NWMS | 0 | 0 | |||||||
29076 | NWMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.04 | 3.06 | 630 | |
29077 | NWNF | 0 | 0 | |||||||
29078 | NWNG | 5000 | 24 3/4 | 24 | 24 3/4 | 24 | 24 1/4 | 25 | 60800 | |
29079 | NWNGL | 5000 | 104.1400 | 0 | ||||||
29080 | NWNGM | 0 | 0 | |||||||
29081 | NWNR | 0 | 0 | |||||||
29082 | NWPC | 5000 | 5/16 | 9/32 | 3/8 | 0 | ||||
29083 | NWPCE | 0 | 0 | |||||||
29084 | NWPS | 0 | 0 | |||||||
29085 | NWPSO | 0 | 0 | |||||||
29086 | NWPSP | 100 | 58.5000 | 0 | ||||||
29087 | NWPX | 500 | 18 1/4 | 18 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 5000 | |
29088 | NWRAF | 0 | 1.4500 | 0 | ||||||
29089 | NWRD | 700 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.1250 | 3.2500 | 3100 | |
29090 | NWRK | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
29091 | NWRXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.09 | 5.23 | 12165 | |
29092 | NWS | 200 | 23 1/8 | 22 1/8 | 22 1/2 | 0 | ||||
29093 | NWSA | 0 | 0 | |||||||
29094 | NWSB | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 5500 | |
29095 | NWSC | 0 | 0 | |||||||
29096 | NWSD | 0 | 0 | |||||||
29097 | NWSE | 0 | 0 | |||||||
29098 | NWSF | 0 | 0 | |||||||
29099 | NWSG | 0 | 0 | |||||||
29100 | NWSH | 0 | 0 | |||||||
29101 | NWSI | 0 | 0 | |||||||
29102 | NWSJ | 0 | 0 | |||||||
29103 | NWSK | 0 | 0 | |||||||
29104 | NWSL | 0 | 0 | |||||||
29105 | NWSLF | 0 | 0 | |||||||
29106 | NWSM | 0 | 0 | |||||||
29107 | NWSN | 0 | 0 | |||||||
29108 | NWSO | 0 | 0 | |||||||
29109 | NWSP | 0 | 0 | |||||||
29110 | NWSR | 0 | 0 | |||||||
29111 | NWSS | 1000 | 1 5/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 4400 | |
29112 | NWST | 0 | 0 | |||||||
29113 | NWSV | 0 | 0 | |||||||
29114 | NWSW | 5000 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 29200 | |
29115 | NWSX | 0 | 0 | |||||||
29116 | NWSY | 0 | 0 | |||||||
29117 | NWSp | 200 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/8 | 103200 | |||
29118 | NWTFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
29119 | NWTH | 0 | 0 | |||||||
29120 | NWTL | 800 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 | 2 1/4 | 2800 | |
29121 | NWTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.73 | 4.87 | 9813 | |
29122 | NWV | 0 | 293.57 | 0 | ||||||
29123 | NWVI | 5000 | 0.0100 | 0 | ||||||
29124 | NWWOX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.83 | 0 | |
29125 | NWX | 0 | 285.50 | 286.64 | 288.94 | 280.16 | 0 | |||
29126 | NWXO | 0 | 0 | |||||||
29127 | NWXpA | 400 | 24 3/8 | 24 3/8 | 24 1/2 | 24 1/4 | 4600 | |||
29128 | NWpA | 500 | 26 3/4 | 0 | ||||||
29129 | NWpB | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 700 | |||
29130 | NX | 100 | 26 3/4 | 27 1/8 | 27 5/8 | 0 | ||||
29131 | NXA | 100 | 29 1/4 | 0 | ||||||
29132 | NXC | 200 | 13 | 13 3/8 | 14 | 0 | ||||
29133 | NXCO | 2000 | 15 | 15 1/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 | 184300 | |
29134 | NXI | 0 | 0 | |||||||
29135 | NXLF | 0 | 0 | |||||||
29136 | NXN | 1300 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
29137 | NXOHX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
29138 | NXP | 1700 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
29139 | NXQ | 200 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
29140 | NXR | 400 | 13 1/2 | 13 1/8 | 13 3/4 | 0 | ||||
29141 | NXSF | 0 | 0 | |||||||
29142 | NXSw | 0 | 0 | |||||||
29143 | NXT | 0 | 0 | |||||||
29144 | NXTR | 15000 | 18 1/4 | 17 3/4 | 19 1/4 | 17 3/4 | 18 1/8 | 18 3/4 | 218700 | |
29145 | NXUL | 0 | 0 | |||||||
29146 | NXULF | 900 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 5/8 | 1 1/8 | 1900 | |
29147 | NXUS | 0 | 0 | |||||||
29148 | NXUSF | 1000 | 2 7/8 | 3 1/2 | 3 1/2 | 2 3/4 | 2 5/8 | 3 1/8 | 44100 | |
29149 | NXUW | 0 | 0 | |||||||
29150 | NXUWF | 3000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 4000 | |
29151 | NXUZ | 0 | 0 | |||||||
29152 | NXUZF | 1500 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 3/4 | 1500 | |
29153 | NYB | 800 | 31 1/2 | 33 3/8 | 34 | 0 | ||||
29154 | NYBDY | 0 | 18.8750 | 0 | ||||||
29155 | NYBE | 0 | 0 | |||||||
29156 | NYBK | 0 | 0 | |||||||
29157 | NYBS | 500 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 3200 | |
29158 | NYCL | 20000 | 0.0600 | 0 | ||||||
29159 | NYCLE | 0 | 0 | |||||||
29160 | NYCO | 1000 | 5 3/4 | 5 9/16 | 5 3/4 | 0 | ||||
29161 | NYCOA | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | ||||
29162 | NYCOB | 0 | 0 | |||||||
29163 | NYCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97 | 2.94 | 245 | |
29164 | NYD | 1500 | 12 7/8 | 0 | ||||||
29165 | NYDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.85 | 2.91 | 2581 | |
29166 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29167 | NYER | 5000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 21800 | |
29168 | NYHC | 0 | 0 | |||||||
29169 | NYIFX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.42 | 0 | |
29170 | NYLE | 300 | 1.0625 | 0.9375 | 1.1250 | 0 | ||||
29171 | NYM | 23500 | 18 5/16 | 0 | ||||||
29172 | NYMFX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0 | |
29173 | NYML | 0 | 0 | |||||||
29174 | NYMR | 10000 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
29175 | NYN | 700 | 43 5/8 | 43 1/2 | 43 5/8 | 43 1/2 | 43 1/4 | 43 3/4 | 6100 | |
29176 | NYNA | 0 | 0 | |||||||
29177 | NYNB | 0 | 0 | |||||||
29178 | NYNC | 0 | 0 | |||||||
29179 | NYNCY | 20000 | 19 | 19 5/8 | 19 5/8 | 18 7/8 | 18 7/8 | 19 1/8 | 733600 | |
29180 | NYND | 0 | 0 | |||||||
29181 | NYNE | 0 | 0 | |||||||
29182 | NYNG | 0 | 0 | |||||||
29183 | NYNH | 0 | 0 | |||||||
29184 | NYNI | 0 | 0 | |||||||
29185 | NYNK | 0 | 0 | |||||||
29186 | NYNL | 0 | 0 | |||||||
29187 | NYNM | 0 | 0 | |||||||
29188 | NYNN | 0 | 0 | |||||||
29189 | NYNO | 0 | 0 | |||||||
29190 | NYNP | 0 | 0 | |||||||
29191 | NYNR | 0 | 0 | |||||||
29192 | NYNS | 0 | 0 | |||||||
29193 | NYNT | 0 | 0 | |||||||
29194 | NYNV | 0 | 0 | |||||||
29195 | NYNW | 0 | 0 | |||||||
29196 | NYNX | 0 | 0 | |||||||
29197 | NYNY | 0 | 0 | |||||||
29198 | NYRR | 5000 | 0.0720 | 0.0650 | 0.0720 | 0.0650 | 0.0650 | 0.0725 | 52000 | |
29199 | NYSE | 0 | 0 | |||||||
29200 | NYT | 0 | 0 | |||||||
29201 | NYT.A | 0 | 0 | |||||||
29202 | NYT/A | 700 | 35 7/8 | 34 3/8 | 35 1/2 | 0 | ||||
29203 | NYTA | 0 | 0 | |||||||
29204 | NYTB | 0 | 0 | |||||||
29205 | NYTC | 0 | 0 | |||||||
29206 | NYTE | 0 | 0 | |||||||
29207 | NYTEP | 0 | 0 | |||||||
29208 | NYTH | 0 | 0 | |||||||
29209 | NYTK | 0 | 0 | |||||||
29210 | NYTP | 0 | 0 | |||||||
29211 | NYTR | 0 | 0 | |||||||
29212 | NYTS | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 1000 | |
29213 | NYTXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 2.97 | 3.03 | 780 | |
29214 | NYVA | 5000 | 0.1300 | 0.1400 | 0.1500 | 0.1300 | 0.1100 | 0.1400 | 36400 | |
29215 | NYVBX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
29216 | NYVCX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
29217 | NYVTX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.88 | 0 | |
29218 | NYX | 0 | 0 | |||||||
29219 | NZ | 2900 | 12 7/8 | 0 | ||||||
29220 | NZPCY | 0 | 0.0400 | 0 | ||||||
29221 | NZT | 300 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 85 | 300 | |
29222 | NZTF | 0 | 0 | |||||||
29223 | NZTO | 0 | 0 | |||||||
29224 | NZYM | 2000 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 1/8 | 16300 | |
29225 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29226 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29227 | O | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/8 | 23 | 200 | |
29228 | O.AAC | 0 | 0 | |||||||
29229 | O.AAP | 0 | 0 | |||||||
29230 | O.ABA | 0 | 0 | |||||||
29231 | O.ALU | 0 | 0 | |||||||
29232 | O.ATO | 0 | 0 | |||||||
29233 | O.BTR | 0 | 0 | |||||||
29234 | O.BUF | 0 | 0 | |||||||
29235 | O.DBN | 0 | 0 | |||||||
29236 | O.DBR | 0 | 0 | |||||||
29237 | O.DFC | 0 | 0 | |||||||
29238 | O.EGN | 0 | 0 | |||||||
29239 | O.GCR | 0 | 0 | |||||||
29240 | O.GFS | 0 | 0 | |||||||
29241 | O.GYP | 0 | 0 | |||||||
29242 | O.IM | 0 | 0 | |||||||
29243 | O.ISC | 0 | 0 | |||||||
29244 | O.JHN | 0 | 0 | |||||||
29245 | O.JMF | 0 | 0 | |||||||
29246 | O.KLO | 0 | 0 | |||||||
29247 | O.KOP | 0 | 0 | |||||||
29248 | O.LLA | 0 | 0 | |||||||
29249 | O.MNR | 0 | 0 | |||||||
29250 | O.MUR | 0 | 0 | |||||||
29251 | O.NBS | 0 | 0 | |||||||
29252 | O.NED | 0 | 0 | |||||||
29253 | O.OTS | 0 | 0 | |||||||
29254 | O.PPY | 0 | 0 | |||||||
29255 | O.RGD | 0 | 0 | |||||||
29256 | O.RGR | 0 | 0 | |||||||
29257 | O.SAA | 0 | 0 | |||||||
29258 | O.SAP | 0 | 0 | |||||||
29259 | O.SBC | 0 | 0 | |||||||
29260 | O.SOL | 0 | 0 | |||||||
29261 | O.SWB | 0 | 0 | |||||||
29262 | O.TIG | 0 | 0 | |||||||
29263 | O.TKM | 0 | 0 | |||||||
29264 | O.TNT | 0 | 0 | |||||||
29265 | O.VAA | 0 | 0 | |||||||
29266 | O.WDE | 0 | 0 | |||||||
29267 | OAADX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
29268 | OAK | 100 | 29 | 33 | 33 | 29 | 28 5/8 | 29 | 5900 | |
29269 | OAKB | 0 | 0 | |||||||
29270 | OAKBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
29271 | OAKC | 2500 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/4 | 7500 | |
29272 | OAKEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
29273 | OAKF | 800 | 12 7/16 | 12 3/8 | 12 7/16 | 11 1/2 | 11 1/2 | 12 1/2 | 7700 | |
29274 | OAKI | 0 | 0 | |||||||
29275 | OAKIX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
29276 | OAKK | 0 | 0 | |||||||
29277 | OAKMX | 0 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | |
29278 | OAKP | 0 | 0 | |||||||
29279 | OAKR | 1000 | 2.3750 | 2.0000 | 2.5000 | 0 | ||||
29280 | OAKS | 2500 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 10400 | |
29281 | OAKSX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
29282 | OAKT | 1000 | 12 1/4 | 11 1/8 | 12 5/8 | 10 3/4 | 12 | 12 1/4 | 2770200 | |
29283 | OAKVX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
29284 | OAR | 200 | 17 3/4 | 0 | ||||||
29285 | OARA | 0 | 0 | |||||||
29286 | OARw | 0 | 0 | |||||||
29287 | OAS | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 22 | 200 | |
29288 | OASC | 0 | 0 | |||||||
29289 | OASCX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
29290 | OASI | 5000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 6800 | |
29291 | OASpA | 1900 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1900 | |||
29292 | OAT | 200 | 36 3/8 | 36 1/4 | 36 3/8 | 36 1/4 | 36 1/8 | 36 5/8 | 2600 | |
29293 | OATA | 0 | 0 | |||||||
29294 | OATB | 0 | 0 | |||||||
29295 | OATC | 0 | 0 | |||||||
29296 | OATD | 0 | 0 | |||||||
29297 | OATE | 0 | 0 | |||||||
29298 | OATG | 0 | 0 | |||||||
29299 | OATH | 0 | 0 | |||||||
29300 | OATI | 0 | 0 | |||||||
29301 | OATL | 0 | 0 | |||||||
29302 | OATM | 0 | 0 | |||||||
29303 | OATN | 0 | 0 | |||||||
29304 | OATO | 0 | 0 | |||||||
29305 | OATP | 0 | 0 | |||||||
29306 | OATR | 0 | 0 | |||||||
29307 | OATS | 0 | 0 | |||||||
29308 | OATT | 0 | 0 | |||||||
29309 | OATU | 0 | 0 | |||||||
29310 | OATW | 0 | 0 | |||||||
29311 | OATX | 0 | 0 | |||||||
29312 | OATZ | 0 | 0 | |||||||
29313 | OAU | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 1600 | |
29314 | OAV | 0 | 687.83 | 687.83 | 687.83 | 687.83 | 0 | |||
29315 | OAX | 0 | 68.40 | 68.63 | 68.63 | 68.17 | 0 | |||
29316 | OBCI | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 100 | |
29317 | OBEGX | 0 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | |
29318 | OBMCX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
29319 | OBRA | 0 | 0 | |||||||
29320 | OBS | 800 | 3/16 | 0 | ||||||
29321 | OBSE | 0 | 0 | |||||||
29322 | OBT | 0 | 18 7/8 | 19 1/2 | 0 | |||||
29323 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29324 | OBTN | 0 | 0 | |||||||
29325 | OBTY | 5000 | 0.1700 | 0.1500 | 0.1900 | 0 | ||||
29326 | OC | 3500 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 3500 | |||
29327 | OCAAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
29328 | OCABX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
29329 | OCAD | 15000 | 9 | 9 | 9 1/2 | 9 | 8 7/8 | 9 1/8 | 50900 | |
29330 | OCAI | 200 | 14 7/8 | 15 1/8 | 15 1/4 | 14 3/4 | 14 3/4 | 14 7/8 | 709900 | |
29331 | OCAL | 600 | 3 3/4 | 3 5/8 | 4 | 3 1/2 | 3 5/8 | 3 7/8 | 70500 | |
29332 | OCAS | 3700 | 34 5/16 | 34 1/4 | 34 3/4 | 34 | 34 1/4 | 34 3/4 | 250900 | |
29333 | OCBA | 0 | 0 | |||||||
29334 | OCBG | 0 | 0 | |||||||
29335 | OCC | 100 | 34 1/8 | 33 1/2 | 33 7/8 | 0 | ||||
29336 | OCCF | 100 | 13 1/4 | 14 1/4 | 14 1/4 | 12 7/8 | 13 1/4 | 13 7/8 | 76000 | |
29337 | OCCL | 0 | 0 | |||||||
29338 | OCCT | 0 | 0 | |||||||
29339 | OCE | 0 | 0 | |||||||
29340 | OCE.A | 0 | 0 | |||||||
29341 | OCE.B | 0 | 0 | |||||||
29342 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29343 | OCEB | 0 | 0 | |||||||
29344 | OCEN | 0 | 0 | |||||||
29345 | OCENY | 100 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 3/4 | 1400 | |
29346 | OCES | 0 | 0 | |||||||
29347 | OCESO | 0 | 0 | |||||||
29348 | OCESP | 0 | 0 | |||||||
29349 | OCEX | 200 | 0.1875 | 0.1875 | 0.4000 | 0 | ||||
29350 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29351 | OCFA | 0 | 0 | |||||||
29352 | OCFC | 100 | 24 | 24 1/4 | 24 1/4 | 24 | 24 | 24 1/4 | 67400 | |
29353 | OCFG | 0 | 0 | |||||||
29354 | OCFH | 0 | 0 | |||||||
29355 | OCFI | 0 | 0 | |||||||
29356 | OCFM | 0 | 0 | |||||||
29357 | OCFN | 0 | 0 | |||||||
29358 | OCFO | 0 | 0 | |||||||
29359 | OCFR | 0 | 0 | |||||||
29360 | OCFS | 0 | 0 | |||||||
29361 | OCFT | 0 | 0 | |||||||
29362 | OCFU | 0 | 0 | |||||||
29363 | OCGT | 2000 | 1 1/4 | 1 1/4 | 1 11/32 | 1 3/16 | 1 7/32 | 1 1/4 | 45600 | |
29364 | OCHBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
29365 | OCHCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
29366 | OCI/U | 0 | 0 | |||||||
29367 | OCI/WS | 300 | 1/4 | 0 | ||||||
29368 | OCIL | 0 | 0 | |||||||
29369 | OCIS | 2000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 1/2 | 9 1/2 | 10 | 42300 | |
29370 | OCLB | 0 | 0 | |||||||
29371 | OCLI | 2000 | 11 3/4 | 11 3/8 | 11 7/8 | 11 3/8 | 11 5/8 | 11 7/8 | 41100 | |
29372 | OCO | 0 | 687.41 | 687.41 | 687.41 | 687.41 | 0 | |||
29373 | OCOM | 0 | 0 | |||||||
29374 | OCQ | 200 | 15 | 0 | ||||||
29375 | OCQC | 0 | 0 | |||||||
29376 | OCQI | 0 | 0 | |||||||
29377 | OCQN | 0 | 0 | |||||||
29378 | OCQS | 0 | 0 | |||||||
29379 | OCQW | 0 | 0 | |||||||
29380 | OCR | 500 | 28 1/4 | 26 | 26 3/8 | 0 | ||||
29381 | OCRA | 0 | 0 | |||||||
29382 | OCRB | 0 | 0 | |||||||
29383 | OCRD | 0 | 0 | |||||||
29384 | OCRI | 0 | 0 | |||||||
29385 | OCRL | 0 | 0 | |||||||
29386 | OCRN | 0 | 0 | |||||||
29387 | OCRO | 0 | 0 | |||||||
29388 | OCRR | 0 | 0 | |||||||
29389 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29390 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29391 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29392 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29393 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29394 | OCS | 0 | 709.89 | 709.89 | 709.89 | 709.89 | 0 | |||
29395 | OCSB | 0 | 0 | |||||||
29396 | OCTA | 1000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2187 | 1000 | |
29397 | OCTAW | 1100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0450 | 1100 | |
29398 | OCTEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.93 | 0 | |
29399 | OCTL | 100 | 27 3/4 | 26 1/2 | 27 3/4 | 26 1/2 | 27 1/4 | 27 3/4 | 300000 | |
29400 | OCTS | 6000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.3125 | 6000 | |
29401 | OCTSW | 0 | 0.0050 | 0.0250 | 0 | |||||
29402 | OCWN | 2000 | 24 1/8 | 23 3/4 | 24 1/2 | 23 3/4 | 24 | 24 1/2 | 36100 | |
29403 | OCX | 0 | 68.40 | 68.63 | 68.63 | 68.17 | 0 | |||
29404 | ODBW | 200 | 3.5000 | 0 | ||||||
29405 | ODC | 500 | 14 | 14 | 14 | 14 | 500 | |||
29406 | ODDE | 300 | 0.0625 | 0.0625 | 0.1900 | 0 | ||||
29407 | ODDS | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 10000 | |
29408 | ODET | 0 | 0 | |||||||
29409 | ODETA | 200 | 14 1/4 | 14 1/4 | 15 | 13 3/4 | 13 3/4 | 14 1/4 | 78100 | |
29410 | ODETB | 100 | 14 1/2 | 14 | 15 | 0 | ||||
29411 | ODFL | 500 | 9 | 9 1/4 | 9 1/2 | 9 | 9 | 10 1/4 | 2000 | |
29412 | ODGFX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | |
29413 | ODIBX | 0 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0 | |
29414 | ODIFX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.52 | 0 | |
29415 | ODIS | 1000 | 11 1/4 | 12 1/8 | 12 1/8 | 11 | 11 | 11 1/2 | 70000 | |
29416 | ODMIX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
29417 | ODP | 200 | 21 5/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 1/4 | 21 5/8 | 2000 | |
29418 | ODPA | 0 | 0 | |||||||
29419 | ODPB | 0 | 0 | |||||||
29420 | ODPC | 0 | 0 | |||||||
29421 | ODPD | 0 | 0 | |||||||
29422 | ODPE | 0 | 0 | |||||||
29423 | ODPG | 0 | 0 | |||||||
29424 | ODPI | 0 | 0 | |||||||
29425 | ODPK | 0 | 0 | |||||||
29426 | ODPL | 0 | 0 | |||||||
29427 | ODPM | 0 | 0 | |||||||
29428 | ODPN | 0 | 0 | |||||||
29429 | ODPO | 0 | 0 | |||||||
29430 | ODPR | 0 | 0 | |||||||
29431 | ODPS | 0 | 0 | |||||||
29432 | ODPT | 0 | 0 | |||||||
29433 | ODPU | 0 | 0 | |||||||
29434 | ODPW | 0 | 0 | |||||||
29435 | ODPX | 0 | 0 | |||||||
29436 | ODPY | 0 | 0 | |||||||
29437 | ODS | 0 | 0 | |||||||
29438 | ODSA | 3000 | 1.2500 | 1.3125 | 1.3125 | 1.2500 | 1.2500 | 1.3750 | 4500 | |
29439 | ODSI | 1000 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 121400 | |
29440 | ODSY | 0 | 0 | |||||||
29441 | ODSYW | 0 | 0 | |||||||
29442 | ODWA | 200 | 16 1/2 | 16 1/2 | 17 1/2 | 16 | 16 1/2 | 17 1/4 | 27900 | |
29443 | OE | 800 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/8 | 6 1/2 | 1100 | |
29444 | OEA | 100 | 37 | 36 7/8 | 37 | 36 7/8 | 36 3/4 | 37 1/4 | 300 | |
29445 | OEAAX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.95 | 0 | |
29446 | OEAL | 0 | 0 | |||||||
29447 | OEAT | 0 | 0 | |||||||
29448 | OEC | 200 | 20 1/4 | 20 1/4 | 20 3/8 | 20 1/8 | 20 1/8 | 20 1/2 | 5700 | |
29449 | OECA | 0 | 0 | |||||||
29450 | OECAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.11 | 0 | |
29451 | OECB | 0 | 0 | |||||||
29452 | OECC | 0 | 0 | |||||||
29453 | OECF | 0 | 0 | |||||||
29454 | OECG | 0 | 0 | |||||||
29455 | OECM | 0 | 0 | |||||||
29456 | OECN | 0 | 0 | |||||||
29457 | OECO | 0 | 0 | |||||||
29458 | OECP | 0 | 0 | |||||||
29459 | OECR | 0 | 0 | |||||||
29460 | OECS | 0 | 0 | |||||||
29461 | OECT | 0 | 0 | |||||||
29462 | OECW | 0 | 0 | |||||||
29463 | OECpA | 200 | 45 | 0 | ||||||
29464 | OECpB | 150 | 53 | 0 | ||||||
29465 | OECpC | 100 | 57 | 0 | ||||||
29466 | OECpD | 100 | 56 1/2 | 0 | ||||||
29467 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29468 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29469 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29470 | OECpM | 300 | 23 29/64 | 0 | ||||||
29471 | OECpT | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 200 | |||
29472 | OEGAX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
29473 | OEGIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 | |
29474 | OEGXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.55 | 4.66 | 3140 | |
29475 | OEIAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
29476 | OEII | 20000 | 0.0800 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.1000 | 140900 | |
29477 | OEIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.10 | 5.04 | 7204 | |
29478 | OEMIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
29479 | OEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.86 | 4.79 | 4776 | |
29480 | OENAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.79 | 0 | |
29481 | OENXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.96 | 3.18 | 613 | |
29482 | OET | 0 | 685.59 | 685.59 | 685.59 | 685.59 | 0 | |||
29483 | OETXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.86 | 2.89 | 3540 | |
29484 | OEVGX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.54 | 0 | |
29485 | OEW | 0 | 661.30 | 0 | ||||||
29486 | OEX | 0 | 684.00 | 686.34 | 686.34 | 681.74 | 0 | |||
29487 | OEXC | 0 | 0 | |||||||
29488 | OEXS | 0 | 0 | |||||||
29489 | OEZ | 0 | 684.00 | 686.34 | 686.34 | 681.74 | 0 | |||
29490 | OFALX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
29491 | OFCI | 0 | 0 | |||||||
29492 | OFCP | 100 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 3/8 | 5100 | |
29493 | OFF | 0 | 0 | |||||||
29494 | OFFI | 400 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 400 | |||
29495 | OFFMX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
29496 | OFG | 0 | 0 | |||||||
29497 | OFHYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
29498 | OFIL | 0 | 0 | |||||||
29499 | OFIN | 0 | 1466.18 | 1469.04 | 1469.04 | 1464.24 | 0 | |||
29500 | OFIS | 2000 | 32 1/4 | 32 | 33 1/4 | 31 3/4 | 32 | 32 3/8 | 408200 | |
29501 | OFIX | 0 | 0 | |||||||
29502 | OFIXF | 2000 | 9 1/8 | 9 7/8 | 9 7/8 | 9 1/8 | 9 1/8 | 9 1/4 | 21200 | |
29503 | OFL | 0 | 0 | |||||||
29504 | OFLAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
29505 | OFLBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
29506 | OFLF | 3000 | 1.9375 | 1.6875 | 1.9375 | 1.6875 | 1.8125 | 2.0000 | 27200 | |
29507 | OFP | 0 | 0 | |||||||
29508 | OFT | 0 | 0 | |||||||
29509 | OFW | 0 | 0 | |||||||
29510 | OG | 100 | 17 3/4 | 17 7/8 | 18 | 17 3/4 | 17 5/8 | 18 | 2000 | |
29511 | OGABX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
29512 | OGAO | 0 | 0 | |||||||
29513 | OGASX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.65 | 0 | |
29514 | OGBAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 | |
29515 | OGDBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
29516 | OGDIX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 | |
29517 | OGDM | 1300 | 7.5000 | 8.0000 | 8.5000 | 0 | ||||
29518 | OGDT | 0 | 0 | |||||||
29519 | OGE | 100 | 39 | 38 1/8 | 38 1/2 | 0 | ||||
29520 | OGEAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 18.39 | 0 | |
29521 | OGEBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
29522 | OGEC | 0 | 0 | |||||||
29523 | OGECX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | |
29524 | OGEE | 0 | 0 | |||||||
29525 | OGEEL | 100 | 75.8750 | 0 | ||||||
29526 | OGEEO | 100 | 61.0000 | 0 | ||||||
29527 | OGEGX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 22.25 | 0 | |
29528 | OGEIX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
29529 | OGEN | 0 | 0 | |||||||
29530 | OGEO | 0 | 0 | |||||||
29531 | OGES | 0 | 0 | |||||||
29532 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29533 | OGGAX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 | |
29534 | OGGBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
29535 | OGGFX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
29536 | OGI | 0 | 0 | |||||||
29537 | OGI.A | 0 | 0 | |||||||
29538 | OGIBX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
29539 | OGICX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
29540 | OGIL | 0 | 0 | |||||||
29541 | OGIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.95 | 2.89 | 323 | |
29542 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
29543 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
29544 | OGKX | 0 | 0 | |||||||
29545 | OGLBX | 0 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | |
29546 | OGLCX | 0 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0 | |
29547 | OGLE | 1700 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/4 | 43 3/4 | 1700 | |
29548 | OGLFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
29549 | OGLGX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
29550 | OGLVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.78 | 0 | |
29551 | OGMBX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
29552 | OGNB | 1500 | 10.7500 | 0 | ||||||
29553 | OGOBX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
29554 | OGOXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.17 | 3.15 | 464 | |
29555 | OGP | 0 | 0 | |||||||
29556 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29557 | OGSBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
29558 | OGSI | 2000 | 3 3/16 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 3/8 | 8000 | |
29559 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29560 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29561 | OGTC | 0 | 0 | |||||||
29562 | OGTL | 0 | 0 | |||||||
29563 | OGVAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
29564 | OGVFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
29565 | OGVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.24 | 5.38 | 9370 | |
29566 | OGp | 100 | 125 1/2 | 105 | 140 | 0 | ||||
29567 | OH | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/8 | 26 5/8 | 100 | |
29568 | OHBO | 2000 | 0.0312 | 0 | ||||||
29569 | OHC | 0 | 0 | |||||||
29570 | OHC.A | 0 | 0 | |||||||
29571 | OHC.B | 0 | 0 | |||||||
29572 | OHC/A | 300 | 8 | 0 | ||||||
29573 | OHC/B | 200 | 7 5/8 | 0 | ||||||
29574 | OHCA | 0 | 0 | |||||||
29575 | OHCB | 0 | 0 | |||||||
29576 | OHCI | 0 | 0 | |||||||
29577 | OHCL | 0 | 0 | |||||||
29578 | OHEFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
29579 | OHG | 200 | 25 | 24 5/8 | 25 | 0 | ||||
29580 | OHGU | 0 | 0 | |||||||
29581 | OHI | 100 | 30 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 1/8 | 700 | |
29582 | OHIN | 0 | 0 | |||||||
29583 | OHIP | 0 | 0 | |||||||
29584 | OHIPM | 100 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | 100 | |||
29585 | OHIPN | 200 | 60.7000 | 0 | ||||||
29586 | OHIPP | 100 | 54.0000 | 0 | ||||||
29587 | OHL | 0 | 688.25 | 688.25 | 688.25 | 688.25 | 0 | |||
29588 | OHM | 100 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 7/8 | 200 | |
29589 | OHMB | 0 | 0 | |||||||
29590 | OHMC | 0 | 0 | |||||||
29591 | OHMCG | 5 | 92 | 92 | 92 | 92 | 90 | 92 | 5 | |
29592 | OHMK | 0 | 0 | |||||||
29593 | OHMX | 0 | 0 | |||||||
29594 | OHPOP | 5000 | 98.7500 | 98.7500 | 98.7500 | 98.7500 | 5000 | |||
29595 | OHRI | 100 | 4 1/4 | 5 1/2 | 7 1/4 | 26800 | ||||
29596 | OHSC | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 19/32 | 1 9/16 | 1 3/4 | 44400 | |
29597 | OHSI | 3000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 3/8 | 6 3/4 | 8000 | |
29598 | OHSL | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 300 | |
29599 | OHSV | 0 | 0 | |||||||
29600 | OHTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.15 | 3.14 | 628 | |
29601 | OHYBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
29602 | OHYCX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
29603 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29604 | OI | 31500 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
29605 | OIA | 300 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
29606 | OIAC | 0 | 0 | |||||||
29607 | OIB | 1500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 1500 | |
29608 | OIBAX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.81 | 0 | |
29609 | OIBBX | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 | |
29610 | OIC | 900 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
29611 | OICO | 43100 | 4 | 3 13/16 | 4 | 3 13/16 | 3 13/16 | 4 | 65200 | |
29612 | OIEAX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
29613 | OIEIX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 19.12 | 0 | |
29614 | OIF | 500 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 600 | |
29615 | OIGAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.95 | 0 | |
29616 | OIGBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
29617 | OII | 900 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 1/2 | 19 | 900 | |
29618 | OIIO | 0 | 0 | |||||||
29619 | OIL | 100 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 | 46 1/2 | 100 | |
29620 | OIL.B | 0 | 0 | |||||||
29621 | OILC | 0 | 0 | |||||||
29622 | OILE | 0 | 0 | |||||||
29623 | OILG | 0 | 0 | |||||||
29624 | OILK | 0 | 0 | |||||||
29625 | OILL | 0 | 0 | |||||||
29626 | OILO | 0 | 0 | |||||||
29627 | OILS | 0 | 0 | |||||||
29628 | OILT | 0 | 0 | |||||||
29629 | OILX | 0 | 0 | |||||||
29630 | OIMTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
29631 | OIS | 100 | 5 | 5 | 5 1/2 | 0 | ||||
29632 | OISBX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
29633 | OISI | 1300 | 5 1/4 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 111500 | |
29634 | OITCX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
29635 | OITN | 0 | 0 | |||||||
29636 | OIX | 0 | 216.99 | 216.80 | 217.31 | 216.30 | 216.64 | 217.19 | 0 | |
29637 | OJ | 200 | 7 7/8 | 0 | ||||||
29638 | OJOC | 1000 | 9.0000 | 0 | ||||||
29639 | OKE | 400 | 28 3/8 | 28 1/8 | 28 1/2 | 0 | ||||
29640 | OKEF | 0 | 0 | |||||||
29641 | OKEI | 0 | 0 | |||||||
29642 | OKEK | 0 | 0 | |||||||
29643 | OKEN | 1000 | 45 3/16 | 45 1/4 | 45 3/8 | 44 7/8 | 45 1/8 | 45 3/8 | 453100 | |
29644 | OKEO | 0 | 0 | |||||||
29645 | OKEOP | 100 | 31.5000 | 0 | ||||||
29646 | OKET | 0 | 0 | |||||||
29647 | OKEV | 0 | 0 | |||||||
29648 | OKEZ | 0 | 0 | |||||||
29649 | OKP | 200 | 8 3/8 | 0 | ||||||
29650 | OKRG | 100 | 0.6250 | 0.6250 | 1.1875 | 0 | ||||
29651 | OKS | 0 | 0 | |||||||
29652 | OKS.A | 0 | 0 | |||||||
29653 | OKS.B | 0 | 0 | |||||||
29654 | OKSB | 300 | 19 | 19 | 19 | 19 | 19 | 20 | 400 | |
29655 | OKSBP | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 5/8 | 400 | |
29656 | OLC | 0 | 0 | |||||||
29657 | OLC.A | 0 | 0 | |||||||
29658 | OLCM | 0 | 0 | |||||||
29659 | OLCMF | 5000 | 17 5/8 | 18 | 18 1/8 | 17 5/8 | 17 5/8 | 18 | 163600 | |
29660 | OLDB | 1200 | 36 1/4 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/4 | 36 1/2 | 178200 | |
29661 | OLDF | 1200 | 55.0000 | 0 | ||||||
29662 | OLEI | 0 | 0 | |||||||
29663 | OLEX | 4000 | 0.6250 | 0.6700 | 0.6900 | 0.6250 | 0.6000 | 0.6800 | 94400 | |
29664 | OLGAX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.37 | 0 | |
29665 | OLGC | 800 | 6 11/16 | 6 7/8 | 7 1/4 | 6 5/8 | 6 5/8 | 6 7/8 | 323900 | |
29666 | OLGR | 2400 | 14 1/4 | 14 1/4 | 16 | 0 | ||||
29667 | OLIO | 500 | 0.8750 | 0 | ||||||
29668 | OLIPY | 0 | 0 | |||||||
29669 | OLIV | 0 | 0 | |||||||
29670 | OLIVY | 0 | 0.3200 | 0 | ||||||
29671 | OLK | 500 | 48 7/8 | 0 | ||||||
29672 | OLM | 100 | 17 1/8 | 16 1/2 | 17 1/8 | 16 | 16 3/4 | 17 1/8 | 3400 | |
29673 | OLMB | 0 | 0 | |||||||
29674 | OLMC | 0 | 0 | |||||||
29675 | OLME | 0 | 0 | |||||||
29676 | OLMI | 0 | 0 | |||||||
29677 | OLMM | 0 | 0 | |||||||
29678 | OLMN | 0 | 0 | |||||||
29679 | OLMR | 0 | 0 | |||||||
29680 | OLMS | 0 | 0 | |||||||
29681 | OLMT | 0 | 0 | |||||||
29682 | OLMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.54 | 4.65 | 3627 | |
29683 | OLN | 200 | 88 1/8 | 88 1/8 | 88 1/8 | 88 1/8 | 87 7/8 | 88 1/2 | 300 | |
29684 | OLNC | 0 | 0 | |||||||
29685 | OLND | 0 | 0 | |||||||
29686 | OLNE | 0 | 0 | |||||||
29687 | OLNH | 0 | 0 | |||||||
29688 | OLNI | 0 | 0 | |||||||
29689 | OLNL | 0 | 0 | |||||||
29690 | OLNM | 0 | 0 | |||||||
29691 | OLNX | 0 | 0 | |||||||
29692 | OLNZ | 0 | 0 | |||||||
29693 | OLOF | 0 | 0 | |||||||
29694 | OLOFV | 0 | 0 | |||||||
29695 | OLOG | 400 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/8 | 15 1/4 | 15 3/8 | 64500 | |
29696 | OLOGW | 5100 | 0.1300 | 0.0700 | 0.1500 | 0 | ||||
29697 | OLOK | 0 | 0 | |||||||
29698 | OLP | 800 | 13 1/2 | 0 | ||||||
29699 | OLPV | 19500 | 0.2300 | 0.2500 | 0.2700 | 0.2000 | 0.2100 | 0.2300 | 404900 | |
29700 | OLPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.84 | 4.96 | 2325 | |
29701 | OLPp | 100 | 16 1/4 | 0 | ||||||
29702 | OLS | 300 | 23 5/8 | 23 1/8 | 23 5/8 | 23 1/8 | 23 3/8 | 24 | 400 | |
29703 | OLS.W | 0 | 0 | |||||||
29704 | OLS/WS | 300 | 3 1/4 | 0 | ||||||
29705 | OLSA | 0 | 0 | |||||||
29706 | OLSAY | 10000 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 68000 | |
29707 | OLSB | 200 | 22.0000 | 0 | ||||||
29708 | OLSC | 0 | 0 | |||||||
29709 | OLSF | 0 | 0 | |||||||
29710 | OLSG | 0 | 0 | |||||||
29711 | OLSI | 0 | 0 | |||||||
29712 | OLSL | 0 | 0 | |||||||
29713 | OLSN | 200 | 0.6250 | 0 | ||||||
29714 | OLST | 0 | 0 | |||||||
29715 | OLSW | 0 | 0 | |||||||
29716 | OLSWF | 200 | 1 1/4 | 1 5/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 18800 | |
29717 | OLSX | 0 | 0 | |||||||
29718 | OLSY | 0 | 0 | |||||||
29719 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29720 | OLTCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
29721 | OLX | 0 | 68.40 | 68.63 | 68.63 | 68.17 | 0 | |||
29722 | OLY | 0 | 0 | |||||||
29723 | OLYM | 0 | 0 | |||||||
29724 | OLYMP | 3000 | 80 3/8 | 76 | 86 | 0 | ||||
29725 | OLYO | 0 | 0 | |||||||
29726 | OLYOF | 0 | 0 | |||||||
29727 | OLYOY | 0 | 9.0000 | 0 | ||||||
29728 | OM | 200 | 16 1/8 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 | 300 | |
29729 | OMAX | 0 | 0 | |||||||
29730 | OMBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.64 | 4.79 | 9821 | |
29731 | OMC | 100 | 46 5/8 | 47 1/4 | 47 3/4 | 0 | ||||
29732 | OMCA | 4800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
29733 | OMCC | 0 | 0 | |||||||
29734 | OMCD | 0 | 0 | |||||||
29735 | OMCE | 0 | 0 | |||||||
29736 | OMCG | 0 | 0 | |||||||
29737 | OMCI | 0 | 0 | |||||||
29738 | OMCK | 0 | 0 | |||||||
29739 | OMCL | 0 | 0 | |||||||
29740 | OMCO | 0 | 0 | |||||||
29741 | OMCOQ | 0 | 0 | |||||||
29742 | OMCP | 0 | 0 | |||||||
29743 | OMCS | 0 | 0 | |||||||
29744 | OMCT | 0 | 0 | |||||||
29745 | OMCU | 0 | 0 | |||||||
29746 | OMED | 100 | 1 1/8 | 1 3/16 | 1 3/8 | 0 | ||||
29747 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
29748 | OMEF | 2200 | 33 1/2 | 32 3/4 | 34 | 0 | ||||
29749 | OMEG | 1000 | 1 11/32 | 1 5/16 | 1 13/32 | 1 5/16 | 1 1/4 | 1 3/8 | 15800 | |
29750 | OMG | 4000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/16 | 10300 | |||
29751 | OMG.W | 0 | 0 | |||||||
29752 | OMG/WS | 2500 | 4 | 0 | ||||||
29753 | OMGAX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 20.40 | 0 | |
29754 | OMGBX | 0 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | |
29755 | OMGCX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | |
29756 | OMGD | 1000 | 4.8750 | 5.2500 | 5.2500 | 4.8750 | 4.8750 | 5.2500 | 9600 | |
29757 | OMGE | 0 | 0 | |||||||
29758 | OMGI | 3800 | 41 3/4 | 41 1/4 | 41 3/4 | 41 1/4 | 41 | 42 | 23800 | |
29759 | OMGR | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 | 9 1/2 | 2800 | |
29760 | OMGS | 0 | 0 | |||||||
29761 | OMHI | 1500 | 0.1300 | 0.1000 | 0.1250 | 0.1000 | 0.1100 | 0.1250 | 241300 | |
29762 | OMI | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 7/8 | 100 | |
29763 | OMIB | 0 | 0 | |||||||
29764 | OMID | 0 | 0 | |||||||
29765 | OMIF | 0 | 0 | |||||||
29766 | OMIFX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.46 | 0 | |
29767 | OMII | 0 | 0 | |||||||
29768 | OMIO | 0 | 0 | |||||||
29769 | OMIS | 0 | 0 | |||||||
29770 | OMKT | 1000 | 23 3/4 | 22 1/4 | 23 7/8 | 21 1/2 | 23 1/2 | 23 3/4 | 198600 | |
29771 | OMM | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 5/8 | 300 | |
29772 | OMMD | 0 | 0 | |||||||
29773 | OMMDY | 0 | 0 | |||||||
29774 | OMNI | 0 | 0 | |||||||
29775 | OMNIX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
29776 | OMNR | 0 | 0 | |||||||
29777 | OMNRF | 0 | 0 | |||||||
29778 | OMPT | 300 | 31 1/2 | 33 1/8 | 33 1/8 | 31 1/2 | 31 1/2 | 32 | 101700 | |
29779 | OMS | 100 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
29780 | OMSBX | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | |
29781 | OMSC | 0 | 0 | |||||||
29782 | OMSL | 0 | 0 | |||||||
29783 | OMTE | 0 | 0 | |||||||
29784 | OMX | 500 | 13 | 13 5/8 | 13 5/8 | 13 | 12 7/8 | 13 3/4 | 4600 | |
29785 | OMXB | 0 | 0 | |||||||
29786 | OMXC | 0 | 0 | |||||||
29787 | OMXE | 0 | 0 | |||||||
29788 | OMXF | 0 | 0 | |||||||
29789 | OMXH | 0 | 0 | |||||||
29790 | OMXK | 0 | 0 | |||||||
29791 | OMXL | 0 | 0 | |||||||
29792 | OMXM | 0 | 0 | |||||||
29793 | OMXN | 0 | 0 | |||||||
29794 | OMXO | 0 | 0 | |||||||
29795 | OMXP | 0 | 0 | |||||||
29796 | OMXR | 0 | 0 | |||||||
29797 | OMXS | 0 | 0 | |||||||
29798 | OMXT | 0 | 0 | |||||||
29799 | OMXY | 0 | 0 | |||||||
29800 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
29801 | ONA | 500 | 4 | 4 | 4 3/8 | 0 | ||||
29802 | ONAG | 0 | 0 | |||||||
29803 | ONAN | 0 | 0 | |||||||
29804 | ONAP | 0 | 0 | |||||||
29805 | ONAS | 0 | 0 | |||||||
29806 | ONBK | 1000 | 34 1/2 | 34 | 34 1/2 | 34 | 34 | 34 1/2 | 31900 | |
29807 | ONBKP | 1500 | 28 1/2 | 27 7/8 | 28 1/2 | 27 7/8 | 27 7/8 | 28 1/2 | 1700 | |
29808 | ONC | 200 | 4 3/4 | 4 3/8 | 4 7/8 | 0 | ||||
29809 | ONCC | 0 | 0 | |||||||
29810 | ONCL | 0 | 0 | |||||||
29811 | ONCM | 0 | 0 | |||||||
29812 | ONCR | 0 | 0 | |||||||
29813 | ONCS | 300 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 7 7/8 | 52200 | |
29814 | ONE | 100 | 42 1/8 | 42 7/8 | 42 7/8 | 42 | 42 | 42 3/8 | 600 | |
29815 | ONEA | 0 | 0 | |||||||
29816 | ONEB | 0 | 0 | |||||||
29817 | ONEC | 0 | 0 | |||||||
29818 | ONED | 0 | 0 | |||||||
29819 | ONEF | 0 | 0 | |||||||
29820 | ONEG | 0 | 0 | |||||||
29821 | ONEK | 0 | 0 | |||||||
29822 | ONEM | 0 | 0 | |||||||
29823 | ONEN | 0 | 0 | |||||||
29824 | ONEO | 0 | 0 | |||||||
29825 | ONER | 0 | 0 | |||||||
29826 | ONES | 0 | 0 | |||||||
29827 | ONET | 0 | 0 | |||||||
29828 | ONEU | 0 | 0 | |||||||
29829 | ONEZ | 0 | 0 | |||||||
29830 | ONGRX | 0 | 15.42 | 15.42 | 16.23 | 0 | ||||
29831 | ONHL | 0 | 0 | |||||||
29832 | ONIGX | 0 | 12.92 | 12.92 | 13.60 | 0 | ||||
29833 | ONITX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.13 | 0 | |
29834 | ONJAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 | |
29835 | ONLN | 0 | 0 | |||||||
29836 | ONM | 2000 | 4 1/8 | 0 | ||||||
29837 | ONMM | 0 | 0 | |||||||
29838 | ONMS | 0 | 0 | |||||||
29839 | ONMT | 0 | 0 | |||||||
29840 | ONMY | 0 | 0 | |||||||
29841 | ONPR | 5000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 27300 | |
29842 | ONSB | 1000 | 12.2500 | 11.7500 | 12.5000 | 0 | ||||
29843 | ONSE | 1400 | 1.0312 | 1.2500 | 1.2500 | 1.0312 | 1.0312 | 1.1875 | 15400 | |
29844 | ONSI | 1200 | 10 3/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 1/4 | 10 3/4 | 10600 | |
29845 | ONSS | 3100 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 18100 | |
29846 | ONSSU | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/2 | 8300 | |
29847 | ONSSW | 10000 | 5/16 | 5/16 | 1/2 | 0 | ||||
29848 | ONTC | 100 | 6 1/4 | 6 13/16 | 6 7/8 | 6 | 6 | 6 1/4 | 22200 | |
29849 | ONTK | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 34500 | |
29850 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
29851 | ONU | 0 | 0 | |||||||
29852 | ONUH | 0 | 0 | |||||||
29853 | ONUI | 0 | 0 | |||||||
29854 | ONUM | 0 | 0 | |||||||
29855 | ONUO | 0 | 0 | |||||||
29856 | ONUP | 500 | 1.1875 | 1.1875 | 1.1875 | 1.0000 | 1.0000 | 1.1875 | 41100 | |
29857 | ONUR | 0 | 0 | |||||||
29858 | ONUY | 0 | 0 | |||||||
29859 | ONVB | 400 | 32.0000 | 30.0000 | 33.0000 | 0 | ||||
29860 | ONXX | 400 | 13 7/16 | 13 7/8 | 13 7/8 | 12 3/4 | 13 3/8 | 13 1/2 | 259400 | |
29861 | ONYBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
29862 | ONYC | 1400 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1400 | |||
29863 | ONYX | 900 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 7500 | |
29864 | OO | 200 | 15 3/8 | 15 1/2 | 15 5/8 | 15 1/4 | 14 7/8 | 15 3/8 | 13200 | |
29865 | OO | 0 | 0 | |||||||
29866 | OPABX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
29867 | OPAL | 1000 | 9 11/16 | 9 7/8 | 10 | 9 1/2 | 9 1/2 | 9 7/8 | 72800 | |
29868 | OPASX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.12 | 0 | |
29869 | OPATX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.69 | 0 | |
29870 | OPCAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
29871 | OPCC | 0 | 0 | |||||||
29872 | OPCHX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 | |
29873 | OPCP | 0 | 0 | |||||||
29874 | OPD | 0 | 0 | |||||||
29875 | OPDC | 0 | 0 | |||||||
29876 | OPEBX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
29877 | OPEN | 1000 | 3 3/16 | 3 9/64 | 3 1/4 | 2 7/8 | 3 | 3 3/16 | 78900 | |
29878 | OPGIX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.79 | 0 | |
29879 | OPGSX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.91 | 0 | |
29880 | OPGVX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
29881 | OPIC | 0 | 0 | |||||||
29882 | OPIGX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 | |
29883 | OPISX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.97 | 0 | |
29884 | OPITX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.26 | 0 | |
29885 | OPJ | 100 | 25 1/8 | 25 | 25 1/8 | 25 | 3400 | |||
29886 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
29887 | OPMC | 3500 | 1.4375 | 1.5625 | 1.5937 | 1.4375 | 1.4375 | 1.5000 | 68700 | |
29888 | OPMR | 0 | 0 | |||||||
29889 | OPMX | 3000 | 2 7/8 | 2 7/8 | 3 | 1000 | ||||
29890 | OPMXZ | 1000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
29891 | OPNYX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 13.04 | 0 | |
29892 | OPOCX | 0 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 52.79 | 0 | |
29893 | OPOF | 0 | 0 | |||||||
29894 | OPP | 0 | 0 | |||||||
29895 | OPPAX | 0 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 42.63 | 0 | |
29896 | OPPC | 0 | 0 | |||||||
29897 | OPPCF | 1000 | 3 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 17100 | |
29898 | OPPEX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.70 | 0 | |
29899 | OPPFX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.43 | 0 | |
29900 | OPPHX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.51 | 0 | |
29901 | OPPSX | 0 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 38.01 | 0 | |
29902 | OPPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.52 | 5.69 | 18003 | |
29903 | OPR | 0 | 0 | |||||||
29904 | OPR+ | 0 | 0 | |||||||
29905 | OPRM | 0 | 0 | |||||||
29906 | OPRR | 0 | 0 | |||||||
29907 | OPRp | 100 | 26 1/4 | 0 | ||||||
29908 | OPRpB | 200 | 25 7/8 | 26 | 26 | 25 7/8 | 1300 | |||
29909 | OPRpC | 400 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 400 | |||
29910 | OPRpD | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | |||
29911 | OPSBX | 0 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0 | |
29912 | OPSC | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 100 | |
29913 | OPSGX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
29914 | OPSI | 3000 | 8 7/8 | 8 5/8 | 9 1/4 | 8 5/8 | 8 7/8 | 9 1/4 | 231800 | |
29915 | OPSIX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.10 | 0 | |
29916 | OPST | 100 | 4.0000 | 0 | ||||||
29917 | OPT | 0 | 0 | |||||||
29918 | OPTAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
29919 | OPTC | 500 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 3300 | |
29920 | OPTFX | 0 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 35.66 | 0 | |
29921 | OPTI | 1000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 | 5 1/8 | 5 3/8 | 107900 | |
29922 | OPTK | 2000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 1/4 | 6 5/8 | 11500 | |
29923 | OPTN | 5000 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 20800 | |
29924 | OPTQ | 1300 | 1 13/16 | 1 13/16 | 1 15/16 | 0 | ||||
29925 | OPTRX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.24 | 0 | |
29926 | OPTS | 100 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 15400 | |
29927 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
29928 | OPVN | 2500 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 28800 | |
29929 | OPVSX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.37 | 0 | |
29930 | OPW | 0 | 0 | |||||||
29931 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
29932 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
29933 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
29934 | OPXXX | 0 | 0 | |||||||
29935 | OPY/WS | 1000 | 4 1/4 | 0 | ||||||
29936 | ORA | 0 | 0 | |||||||
29937 | ORAN | 0 | 0 | |||||||
29938 | ORBC | 3100 | 0.7000 | 0 | ||||||
29939 | ORBFX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
29940 | ORBI | 500 | 21 1/4 | 21 1/2 | 21 3/4 | 20 1/2 | 21 | 21 1/4 | 436600 | |
29941 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
29942 | ORBK | 0 | 0 | |||||||
29943 | ORBKF | 500 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 3/8 | 17800 | |
29944 | ORBS | 15000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
29945 | ORBT | 100 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 35700 | |
29946 | ORC | 0 | 346.82 | 346.82 | 346.82 | 346.82 | 0 | |||
29947 | ORCC | 0 | 0 | |||||||
29948 | ORCI | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 12800 | |
29949 | ORCL | 36300 | 42 | 42 3/4 | 42 7/8 | 41 1/2 | 42 | 42 1/8 | 4560300 | |
29950 | ORCT | 0 | 0 | |||||||
29951 | OREM | 200 | 31 3/4 | 31 3/4 | 32 1/2 | 31 1/4 | 31 | 31 3/4 | 40200 | |
29952 | OREX | 1000 | 7 3/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 3/8 | 7 3/4 | 238100 | |
29953 | ORG | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/8 | 17 5/8 | 200 | |
29954 | ORGK | 800 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 13/32 | 1800 | |
29955 | ORGKL | 10000 | 1/16 | 1/32 | 3/32 | 0 | ||||
29956 | ORGKW | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
29957 | ORGKZ | 12300 | 1/16 | 1/16 | 3/16 | 0 | ||||
29958 | ORGM | 0 | 0 | |||||||
29959 | ORGO | 0 | 0 | |||||||
29960 | ORGR | 0 | 0 | |||||||
29961 | ORGS | 16000 | 1.0000 | 1.0625 | 1.0625 | 0.8125 | 0.8125 | 1.0000 | 22300 | |
29962 | ORGZ | 0 | 0 | |||||||
29963 | ORH | 100 | 34 7/8 | 0 | ||||||
29964 | ORHC | 0 | 0 | |||||||
29965 | ORHO | 0 | 0 | |||||||
29966 | ORI | 1100 | 25 1/8 | 24 7/8 | 25 1/4 | 0 | ||||
29967 | ORIA | 0 | 0 | |||||||
29968 | ORIC | 0 | 0 | |||||||
29969 | ORIG | 2500 | 1.0625 | 1.0000 | 1.3750 | 0 | ||||
29970 | ORIGX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.03 | 0 | |
29971 | ORIO | 0 | 0 | |||||||
29972 | ORIS | 0 | 0 | |||||||
29973 | ORIT | 0 | 0 | |||||||
29974 | ORIpH | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | |||
29975 | ORLY | 600 | 36 | 36 | 36 | 35 1/2 | 35 1/2 | 36 | 6600 | |
29976 | ORME | 125000 | 0.0001 | 0 | ||||||
29977 | ORN | 400 | 26 5/8 | 27 | 27 | 26 5/8 | 26 1/2 | 27 | 1200 | |
29978 | ORNC | 0 | 0 | |||||||
29979 | ORND | 0 | 0 | |||||||
29980 | ORNG | 0 | 0 | |||||||
29981 | ORNGY | 2000 | 14 3/4 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 14 7/8 | 92000 | |
29982 | ORNI | 0 | 0 | |||||||
29983 | ORNR | 0 | 0 | |||||||
29984 | ORNS | 0 | 0 | |||||||
29985 | ORNT | 0 | 0 | |||||||
29986 | ORNY | 0 | 0 | |||||||
29987 | OROA | 1200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 1/2 | 5200 | |
29988 | OROP | 0 | 0 | |||||||
29989 | ORPH | 1000 | 9 7/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 13900 | |
29990 | ORR | 0 | 0 | |||||||
29991 | ORRA | 500 | 13 1/8 | 0 | ||||||
29992 | ORRB | 200 | 29.5000 | 0 | ||||||
29993 | ORT | 0 | 0 | |||||||
29994 | ORT.A | 0 | 0 | |||||||
29995 | ORTC | 900 | 8 1/8 | 8 | 8 1/8 | 8 | 7 7/8 | 8 1/2 | 6400 | |
29996 | ORTCU | 400 | 8.9375 | 8.9375 | 8.9375 | 8.9375 | 400 | |||
29997 | ORTCW | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 1 1/8 | 4000 | |
29998 | ORTCZ | 2000 | 1 1/4 | 5/8 | 1 9/16 | 0 | ||||
29999 | ORTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.94 | 0 | |
30000 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
30001 | ORTL | 25000 | 23 3/8 | 24 3/8 | 24 3/8 | 23 1/8 | 23 1/4 | 23 1/2 | 117000 | |
30002 | ORU | 200 | 34 5/8 | 34 1/2 | 34 7/8 | 0 | ||||
30003 | ORUC | 0 | 0 | |||||||
30004 | ORUD | 0 | 0 | |||||||
30005 | ORUTH | 200 | 61.0000 | 0 | ||||||
30006 | ORUTL | 100 | 61.1250 | 0 | ||||||
30007 | ORUTO | 6100 | 94.9500 | 0 | ||||||
30008 | ORUTP | 100 | 98.5000 | 0 | ||||||
30009 | ORV | 0 | 0 | |||||||
30010 | ORVM | 0 | 0 | |||||||
30011 | ORVMF | 0 | 0 | |||||||
30012 | ORVX | 200 | 7 1/8 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/8 | 18700 | |
30013 | ORX | 200 | 19 5/8 | 19 5/8 | 19 3/4 | 19 1/2 | 19 3/8 | 19 3/4 | 1400 | |
30014 | ORXA | 0 | 0 | |||||||
30015 | ORXC | 0 | 0 | |||||||
30016 | ORXD | 0 | 0 | |||||||
30017 | ORXG | 0 | 0 | |||||||
30018 | ORXL | 0 | 0 | |||||||
30019 | ORXO | 0 | 0 | |||||||
30020 | ORXR | 0 | 0 | |||||||
30021 | ORXS | 0 | 0 | |||||||
30022 | ORXT | 0 | 0 | |||||||
30023 | ORYX | 5000 | 2 13/32 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/16 | 2 13/32 | 83600 | |
30024 | ORYXW | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 16800 | |
30025 | ORZ | 0 | 0 | |||||||
30026 | OS | 300 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 2300 | |
30027 | OSBC | 4300 | 39 3/4 | 39 1/4 | 40 1/4 | 0 | ||||
30028 | OSBF | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 400 | |
30029 | OSBGX | 0 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0 | |
30030 | OSBN | 5000 | 14 13/16 | 14 5/8 | 14 7/8 | 0 | ||||
30031 | OSCH | 0 | 0 | |||||||
30032 | OSG | 100 | 18 1/4 | 16 1/8 | 16 3/4 | 0 | ||||
30033 | OSGFX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.86 | 0 | |
30034 | OSGIX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 20.27 | 0 | |
30035 | OSGL | 0 | 0 | |||||||
30036 | OSGN | 0 | 0 | |||||||
30037 | OSGS | 0 | 0 | |||||||
30038 | OSH | 100 | 6 1/16 | 0 | ||||||
30039 | OSH.A | 0 | 0 | |||||||
30040 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30041 | OSHR | 0 | 0 | |||||||
30042 | OSHS | 0 | 0 | |||||||
30043 | OSHSF | 800 | 3 11/16 | 3 13/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 7800 | |
30044 | OSHV | 0 | 0 | |||||||
30045 | OSIA | 500 | 41 3/4 | 43 1/2 | 44 1/2 | 37 1/2 | 41 5/8 | 41 3/4 | 149200 | |
30046 | OSICX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
30047 | OSIGX | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 6.24 | 0 | |
30048 | OSII | 1000 | 20 | 21 3/8 | 21 3/8 | 20 | 20 | 20 1/8 | 186100 | |
30049 | OSIX | 0 | 0 | |||||||
30050 | OSKY | 7000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 7000 | |
30051 | OSL | 3000 | 11 | 10 5/8 | 11 | 0 | ||||
30052 | OSLC | 0 | 0 | |||||||
30053 | OSLD | 0 | 0 | |||||||
30054 | OSM | 100 | 19 3/8 | 0 | ||||||
30055 | OSPY | 300 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
30056 | OSSI | 300 | 21 13/16 | 22 3/8 | 22 3/8 | 21 1/2 | 21 5/8 | 21 7/8 | 779400 | |
30057 | OST | 1000 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
30058 | OSTE | 5000 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 11500 | |
30059 | OSTN | 10900 | 0.0001 | 0 | ||||||
30060 | OSTX | 400 | 8 1/4 | 8 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 39400 | |
30061 | OSU | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 5/8 | 700 | |
30062 | OSUH | 0 | 0 | |||||||
30063 | OSUM | 0 | 0 | |||||||
30064 | OSUN | 0 | 0 | |||||||
30065 | OSUP | 0 | 0 | |||||||
30066 | OSUR | 0 | 0 | |||||||
30067 | OSUS | 0 | 0 | |||||||
30068 | OSYS | 900 | 26 1/4 | 29 1/2 | 29 1/2 | 26 1/4 | 26 1/4 | 26 3/4 | 90600 | |
30069 | OTC | 0 | 0 | |||||||
30070 | OTCAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.84 | 0 | |
30071 | OTCBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
30072 | OTCFX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | |
30073 | OTCH | 2000 | 0.0100 | 0 | ||||||
30074 | OTCJ | 2000 | 0.0050 | 0 | ||||||
30075 | OTCM | 400 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 23900 | |
30076 | OTEC | 1000 | 0.0001 | 0 | ||||||
30077 | OTES | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1250 | 0.6250 | 10000 | |
30078 | OTEX | 0 | 0 | |||||||
30079 | OTEXF | 2500 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 6 7/8 | 68300 | |
30080 | OTFBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
30081 | OTFCX | 0 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0 | |
30082 | OTIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.80 | 4.92 | 1290 | |
30083 | OTMN | 300 | 3.6250 | 2.8125 | 3.5000 | 0 | ||||
30084 | OTO | 0 | 0 | |||||||
30085 | OTRBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
30086 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30087 | OTRK | 0 | 0 | |||||||
30088 | OTRKA | 0 | 0 | |||||||
30089 | OTRKB | 900 | 12 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 9600 | |
30090 | OTRX | 7500 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/8 | 20000 | |
30091 | OTSH | 500 | 0.0800 | 0.0800 | 0.1875 | 0 | ||||
30092 | OTTP | 0 | 0 | |||||||
30093 | OTTPO | 100 | 58.5000 | 0 | ||||||
30094 | OTTR | 100 | 33 | 33 1/4 | 33 3/4 | 33 | 32 3/4 | 33 1/2 | 4700 | |
30095 | OTTRO | 100 | 60.2500 | 0 | ||||||
30096 | OTTRP | 500 | 47.2500 | 0 | ||||||
30097 | OUSA | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 2000 | |
30098 | OUSCX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
30099 | OUSGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
30100 | OUTL | 3000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/4 | 10000 | |
30101 | OUTT | 25000 | 0.1000 | 0.0900 | 0.1200 | 0 | ||||
30102 | OUTTC | 0 | 0 | |||||||
30103 | OUTTU | 500 | 0.0625 | 0.0312 | 0.4200 | 0 | ||||
30104 | OUTTW | 10000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
30105 | OUTTZ | 4000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
30106 | OVBC | 200 | 36 | 34 | 36 | 0 | ||||
30107 | OVEIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
30108 | OVEN | 1500 | 1 1/2 | 1 | 1 11/16 | 13/16 | 1 1/2 | 1 11/16 | 235600 | |
30109 | OVID | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 10 | 2400 | |
30110 | OVON | 13000 | 2 3/4 | 2 13/16 | 2 7/8 | 2 5/8 | 2 3/4 | 2 15/16 | 64700 | |
30111 | OVRE | 0 | 0 | |||||||
30112 | OVSBX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | |
30113 | OVTI | 0 | 0 | |||||||
30114 | OVWV | 4200 | 32 | 32 1/4 | 33 | 32 | 32 | 32 1/2 | 32900 | |
30115 | OVYB | 1000 | 12.0000 | 0 | ||||||
30116 | OWAV | 100 | 16 | 15 7/8 | 16 3/8 | 15 1/2 | 15 1/2 | 16 | 9500 | |
30117 | OWB | 1700 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 1700 | |
30118 | OWC | 300 | 38 | 38 | 38 | 38 | 37 7/8 | 38 5/8 | 300 | |
30119 | OWCR | 0 | 0 | |||||||
30120 | OWEIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.82 | 0 | |
30121 | OWIL | 0 | 0 | |||||||
30122 | OWLSF | 0 | 0 | |||||||
30123 | OWN | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 5/8 | 100 | |
30124 | OWOS | 200 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 1/4 | 5800 | |
30125 | OWSB | 0 | 0 | |||||||
30126 | OWVAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
30127 | OX | 0 | 0 | |||||||
30128 | OXA | 0 | 203.03 | 0 | ||||||
30129 | OXB | 0 | 202.48 | 0 | ||||||
30130 | OXBM | 4200 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
30131 | OXC | 0 | 0 | |||||||
30132 | OXE | 700 | 13 5/8 | 12 5/8 | 13 5/8 | 0 | ||||
30133 | OXET | 0 | 0 | |||||||
30134 | OXFD | 5000 | 24 3/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 5/8 | 25 1/4 | 64700 | |
30135 | OXFO | 2000 | 0.5937 | 0.4687 | 0.5625 | 0 | ||||
30136 | OXG | 0 | 0 | |||||||
30137 | OXGN | 300 | 24 1/2 | 25 7/8 | 25 7/8 | 24 1/2 | 24 1/2 | 25 | 24800 | |
30138 | OXGNW | 300 | 14 3/4 | 14 1/4 | 15 | 0 | ||||
30139 | OXHP | 3300 | 41 1/4 | 42 3/4 | 42 3/4 | 41 | 41 1/4 | 41 1/2 | 6516000 | |
30140 | OXIS | 3000 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 19/32 | 22700 | |
30141 | OXM | 300 | 18 3/8 | 18 3/8 | 18 7/8 | 0 | ||||
30142 | OXMD | 0 | 0 | |||||||
30143 | OXMF | 0 | 0 | |||||||
30144 | OXMI | 0 | 0 | |||||||
30145 | OXMR | 0 | 0 | |||||||
30146 | OXMS | 0 | 0 | |||||||
30147 | OXS | 0 | 214.03 | 0 | ||||||
30148 | OXT/WS | 0 | 1 | 3 | 0 | |||||
30149 | OXTX | 0 | 0 | |||||||
30150 | OXY | 500 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/4 | 25 5/8 | 7100 | |
30151 | OXYA | 0 | 0 | |||||||
30152 | OXYC | 0 | 0 | |||||||
30153 | OXYD | 0 | 0 | |||||||
30154 | OXYE | 0 | 0 | |||||||
30155 | OXYF | 0 | 0 | |||||||
30156 | OXYG | 0 | 0 | |||||||
30157 | OXYI | 0 | 0 | |||||||
30158 | OXYL | 0 | 0 | |||||||
30159 | OXYM | 0 | 0 | |||||||
30160 | OXYN | 0 | 0 | |||||||
30161 | OXYO | 0 | 0 | |||||||
30162 | OXYP | 0 | 0 | |||||||
30163 | OXYPO | 800 | 57.8750 | 0 | ||||||
30164 | OXYPP | 0 | 0 | |||||||
30165 | OXYR | 0 | 0 | |||||||
30166 | OXYT | 0 | 0 | |||||||
30167 | OXYV | 0 | 0 | |||||||
30168 | OXYX | 0 | 0 | |||||||
30169 | OXYZ | 0 | 0 | |||||||
30170 | OXYpA | 15000 | 64 13/16 | 0 | ||||||
30171 | OYMP | 800 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.7500 | 0.9375 | 800 | |
30172 | OYPD | 0 | 0.1250 | 0.6250 | 0 | |||||
30173 | OZEM | 0 | 0 | |||||||
30174 | OZEMY | 200 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 1500 | |
30175 | OZIT | 0 | 0 | |||||||
30176 | OZOA | 1100 | 1.2500 | 0.5000 | 1.5000 | 0 | ||||
30177 | OZON | 500 | 31/32 | 1 | 1 | 59/64 | 7/8 | 1 | 50100 | |
30178 | P | 100 | 42 5/8 | 42 3/4 | 42 3/4 | 42 3/8 | 42 | 42 3/8 | 4300 | |
30179 | P.ACM | 0 | 0 | |||||||
30180 | P.AEN | 0 | 0 | |||||||
30181 | P.AIN | 0 | 0 | |||||||
30182 | P.ASC | 0 | 0 | |||||||
30183 | P.ASY | 0 | 0 | |||||||
30184 | P.AVS | 0 | 0 | |||||||
30185 | P.AZS | 0 | 0 | |||||||
30186 | P.BAT | 0 | 0 | |||||||
30187 | P.BIM | 0 | 0 | |||||||
30188 | P.BJA | 0 | 0 | |||||||
30189 | P.BPE | 0 | 0 | |||||||
30190 | P.BPL | 0 | 0 | |||||||
30191 | P.CAH | 0 | 0 | |||||||
30192 | P.CMB | 0 | 0 | |||||||
30193 | P.CMF | 0 | 0 | |||||||
30194 | P.CNB | 0 | 0 | |||||||
30195 | P.CPG | 0 | 0 | |||||||
30196 | P.CYC | 0 | 0 | |||||||
30197 | P.DBS | 0 | 0 | |||||||
30198 | P.DSS | 0 | 0 | |||||||
30199 | P.EMB | 0 | 0 | |||||||
30200 | P.FAN | 0 | 0 | |||||||
30201 | P.FEL | 0 | 0 | |||||||
30202 | P.FTH | 0 | 0 | |||||||
30203 | P.GEN | 0 | 0 | |||||||
30204 | P.GLD | 0 | 0 | |||||||
30205 | P.HFC | 0 | 0 | |||||||
30206 | P.HLV | 0 | 0 | |||||||
30207 | P.HMT | 0 | 0 | |||||||
30208 | P.HPL | 0 | 0 | |||||||
30209 | P.HTZ | 0 | 0 | |||||||
30210 | P.ICB | 0 | 0 | |||||||
30211 | P.IDO | 0 | 0 | |||||||
30212 | P.INI | 0 | 0 | |||||||
30213 | P.IOL | 0 | 0 | |||||||
30214 | P.IPC | 0 | 0 | |||||||
30215 | P.IPT | 0 | 0 | |||||||
30216 | P.ITR | 0 | 0 | |||||||
30217 | P.KAL | 0 | 0 | |||||||
30218 | P.KEP | 0 | 0 | |||||||
30219 | P.KGP | 0 | 0 | |||||||
30220 | P.KLK | 0 | 0 | |||||||
30221 | P.LCT | 0 | 0 | |||||||
30222 | P.LTB | 0 | 0 | |||||||
30223 | P.LUH | 0 | 0 | |||||||
30224 | P.MAM | 0 | 0 | |||||||
30225 | P.MAS | 0 | 0 | |||||||
30226 | P.MNN | 0 | 0 | |||||||
30227 | P.MUI | 0 | 0 | |||||||
30228 | P.ONG | 0 | 0 | |||||||
30229 | P.PEP | 0 | 0 | |||||||
30230 | P.PET | 0 | 0 | |||||||
30231 | P.PHL | 0 | 0 | |||||||
30232 | P.REL | 0 | 0 | |||||||
30233 | P.RLB | 0 | 0 | |||||||
30234 | P.RNG | 0 | 0 | |||||||
30235 | P.RWD | 0 | 0 | |||||||
30236 | P.SAE | 0 | 0 | |||||||
30237 | P.SAL | 0 | 0 | |||||||
30238 | P.SFT | 0 | 0 | |||||||
30239 | P.SGT | 0 | 0 | |||||||
30240 | P.SIA | 0 | 0 | |||||||
30241 | P.SIL | 0 | 0 | |||||||
30242 | P.SIM | 0 | 0 | |||||||
30243 | P.SMN | 0 | 0 | |||||||
30244 | P.SPC | 0 | 0 | |||||||
30245 | P.SPH | 0 | 0 | |||||||
30246 | P.SST | 0 | 0 | |||||||
30247 | P.STI | 0 | 0 | |||||||
30248 | P.STS | 0 | 0 | |||||||
30249 | P.STT | 0 | 0 | |||||||
30250 | P.SWG | 0 | 0 | |||||||
30251 | P.TIS | 0 | 0 | |||||||
30252 | P.TKI | 0 | 0 | |||||||
30253 | P.TLE | 0 | 0 | |||||||
30254 | P.TNN | 0 | 0 | |||||||
30255 | P.TNY | 0 | 0 | |||||||
30256 | P.TRI | 0 | 0 | |||||||
30257 | P.TTA | 0 | 0 | |||||||
30258 | P.TTE | 0 | 0 | |||||||
30259 | P.VKY | 0 | 0 | |||||||
30260 | PA | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 600 | |||
30261 | PAABF | 500 | 4.4300 | 4.3800 | 4.4900 | 4.3300 | 5300 | |||
30262 | PAABX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.97 | 0 | |
30263 | PAAFX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | |
30264 | PAAS | 0 | 0 | |||||||
30265 | PAASF | 1800 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/4 | 7 1/2 | 45100 | |
30266 | PAAUX | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | |
30267 | PAB | 600 | 22 | 0 | ||||||
30268 | PABAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.48 | 0 | |
30269 | PABBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
30270 | PABFX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
30271 | PABK | 600 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
30272 | PABMX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.21 | 0 | |
30273 | PABN | 200 | 27.5000 | 27.7500 | 29.0000 | 0 | ||||
30274 | PABRX | 0 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 30.61 | 0 | |
30275 | PAC | 1000 | 35 | 35 | 35 | 35 | 34 3/4 | 35 3/8 | 1000 | |
30276 | PAC,T | / | 0 | 0 | ||||||
30277 | PACA | 0 | 0 | |||||||
30278 | PACAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.40 | 0 | |
30279 | PACBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
30280 | PACC | 0 | 0 | |||||||
30281 | PACCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
30282 | PACE | 700 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 9/16 | 700 | |
30283 | PACG | 2000 | 0.0100 | 0 | ||||||
30284 | PACI | 0 | 0 | |||||||
30285 | PACIX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 18.66 | 0 | |
30286 | PACK | 10000 | 4 1/8 | 4 | 4 9/64 | 4 | 3 7/8 | 4 1/8 | 37700 | |
30287 | PACL | 0 | 0 | |||||||
30288 | PACM | 0 | 0 | |||||||
30289 | PACN | 0 | 0 | |||||||
30290 | PACO | 0 | 0 | |||||||
30291 | PACP | 0 | 0 | |||||||
30292 | PACR | 0 | 0 | |||||||
30293 | PACS | 0 | 0 | |||||||
30294 | PACT | 0 | 0 | |||||||
30295 | PACV | 0 | 0 | |||||||
30296 | PACW | 500 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 16.5000 | 500 | |
30297 | PACX | 0 | 0 | |||||||
30298 | PACXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.67 | 2.64 | 226 | |
30299 | PACY | 0 | 0 | |||||||
30300 | PACpT | 500 | 24 | 24 | 24 1/8 | 23 7/8 | 13100 | |||
30301 | PACpU | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 5400 | |||
30302 | PAD | 0 | 12 3/8 | 13 3/8 | 0 | |||||
30303 | PADC | 0 | 0 | |||||||
30304 | PADCE | 0 | 0 | |||||||
30305 | PAEAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.21 | 0 | |
30306 | PAEBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
30307 | PAECX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
30308 | PAEL | 0 | 0 | |||||||
30309 | PAELL | 100 | 59.5000 | 0 | ||||||
30310 | PAELN | 200 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | 200 | |||
30311 | PAFH | 0 | 0 | |||||||
30312 | PAFHN | 0 | 0 | |||||||
30313 | PAG | 500 | 18 | 18 | 18 3/8 | 0 | ||||
30314 | PAGC | 0 | 0 | |||||||
30315 | PAGD | 0 | 0 | |||||||
30316 | PAGE | 5100 | 16 3/4 | 17 1/4 | 17 1/4 | 16 1/2 | 16 3/4 | 16 7/8 | 628200 | |
30317 | PAGI | 500 | 16 1/8 | 16 1/8 | 16 1/2 | 16 1/8 | 16 1/8 | 16 3/4 | 2900 | |
30318 | PAGL | 0 | 0 | |||||||
30319 | PAGMX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.82 | 0 | |
30320 | PAGRX | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | |
30321 | PAGVX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.87 | 0 | |
30322 | PAGZ | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 3/8 | 2 1/8 | 2 3/4 | 9900 | |
30323 | PAH | 1000 | 33 1/4 | 32 1/2 | 32 7/8 | 0 | ||||
30324 | PAHB | 0 | 0 | |||||||
30325 | PAHC | 200 | 22.2500 | 21.2500 | 22.2500 | 21.2500 | 21.2500 | 22.2500 | 800 | |
30326 | PAHE | 0 | 0 | |||||||
30327 | PAHG | 0 | 0 | |||||||
30328 | PAHL | 0 | 0 | |||||||
30329 | PAHS | 0 | 0 | |||||||
30330 | PAHX | 0 | 0 | |||||||
30331 | PAI | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 100 | |||
30332 | PAIC | 0 | 0 | |||||||
30333 | PAID | 3000 | 13 1/8 | 12 7/8 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/8 | 32100 | |
30334 | PAIIX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.72 | 0 | |
30335 | PAIR | 1500 | 68 1/2 | 67 1/8 | 68 3/4 | 64 1/2 | 68 1/4 | 68 1/2 | 682700 | |
30336 | PAIW | 0 | 0 | |||||||
30337 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30338 | PAKR | 3000 | 5.1600 | 5.6250 | 5.6250 | 5.1250 | 5.2500 | 5.8750 | 25300 | |
30339 | PAL | 0 | 0 | |||||||
30340 | PALM | 400 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 2400 | |
30341 | PALT | 5000 | 0.5625 | 0.2500 | 0.5625 | 0.2500 | 0.2500 | 1.0000 | 5500 | |
30342 | PAM | 400 | 1 15/16 | 0 | ||||||
30343 | PAMBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
30344 | PAMC | 1000 | 12 7/8 | 13 | 13 3/8 | 12 7/8 | 12 7/8 | 13 1/4 | 134600 | |
30345 | PAMFX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.84 | 0 | |
30346 | PAMM | 500 | 27 3/4 | 26 1/2 | 27 3/4 | 26 1/2 | 27 | 28 | 4900 | |
30347 | PAMR | 0 | 0 | |||||||
30348 | PAMRF | 0 | 0 | |||||||
30349 | PAMT | 1000 | 3.1250 | 2.7500 | 3.3750 | 0 | ||||
30350 | PAMX | 3000 | 1 15/16 | 2 1/4 | 2 1/4 | 1 15/16 | 1 15/16 | 2 3/16 | 14200 | |
30351 | PANA | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 81600 | |
30352 | PANBX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | |
30353 | PANCX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | |
30354 | PANFX | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 28.31 | 0 | |
30355 | PANL | 500 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 6200 | |
30356 | PANLW | 1500 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 3500 | |
30357 | PANN | 0 | 0 | |||||||
30358 | PANNU | 0 | 0 | |||||||
30359 | PANR | 0 | 0 | |||||||
30360 | PANRA | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 21 | 22 3/4 | 200 | |
30361 | PANVX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.90 | 0 | |
30362 | PANW | 0 | 0 | |||||||
30363 | PANX | 100 | 3/4 | 1/2 | 3/4 | 0 | ||||
30364 | PANXU | 1000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 7/8 | 5700 | |
30365 | PANXW | 1000 | 1/4 | 1/16 | 1/4 | 0 | ||||
30366 | PAO | 1100 | 16 | 16 | 16 | 16 | 16 1/8 | 16 3/8 | 5300 | |
30367 | PAOG | 0 | 0 | |||||||
30368 | PAOH | 0 | 0 | |||||||
30369 | PAOO | 0 | 0 | |||||||
30370 | PAP | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 300 | |
30371 | PAP.A | 0 | 0 | |||||||
30372 | PAP.B | 0 | 0 | |||||||
30373 | PAPA | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/8 | 3 3/4 | 500 | |
30374 | PAPAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.42 | 0 | |
30375 | PAPBX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
30376 | PAPIX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
30377 | PAPL | 0 | 0 | |||||||
30378 | PAPMX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.98 | 0 | |
30379 | PAPT | 0 | 0 | |||||||
30380 | PAR | 500 | 17 7/8 | 18 | 18 | 17 7/8 | 17 3/4 | 18 1/4 | 900 | |
30381 | PARA | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 13600 | |
30382 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30383 | PARAW | 20000 | 5/8 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 63500 | |
30384 | PARBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
30385 | PARC | 2500 | 24.7500 | 0 | ||||||
30386 | PARF | 2000 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 1/4 | 10 | 2000 | |
30387 | PARI | 0 | 0 | |||||||
30388 | PARK | 40 | 18.1248 | 0 | ||||||
30389 | PARKD | 100 | 16.0000 | 0 | ||||||
30390 | PARL | 1500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 1/2 | 4 11/16 | 4 13/16 | 181400 | |
30391 | PARNX | 0 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 33.19 | 0 | |
30392 | PARO | 2000 | 0.0050 | 0 | ||||||
30393 | PARQ | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 39900 | |
30394 | PARR | 2400 | 2 5/16 | 2 9/32 | 2 3/8 | 2 9/32 | 2 5/16 | 2 3/8 | 23400 | |
30395 | PARS | 6000 | 1 7/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 124800 | |
30396 | PARSC | 0 | 0 | |||||||
30397 | PART | 300 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.2500 | 300 | |
30398 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30399 | PARUX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.70 | 0 | |
30400 | PAS | 0 | 0 | |||||||
30401 | PASAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.38 | 0 | |
30402 | PASBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
30403 | PASGX | 0 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 24.30 | 1 | |
30404 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | |
30405 | PASL | 4500 | 0.4062 | 0.4375 | 0.5000 | 0.4062 | 0.4062 | 0.7500 | 14500 | |
30406 | PASMX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.45 | 0 | |
30407 | PASN | 0 | 0 | |||||||
30408 | PASS | 0 | 0 | |||||||
30409 | PASW | 500 | 27 1/2 | 29 5/8 | 29 5/8 | 26 1/2 | 27 1/8 | 27 3/4 | 733900 | |
30410 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30411 | PATD | 300 | 27.7500 | 0 | ||||||
30412 | PATI | 0 | 0 | |||||||
30413 | PATK | 1000 | 16 | 16 1/4 | 16 1/2 | 16 | 15 3/4 | 16 1/4 | 59900 | |
30414 | PATS | 5000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
30415 | PATV | 0 | 0 | |||||||
30416 | PAUAX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | |
30417 | PAUH | 2000 | 10 7/16 | 11 | 11 | 9 5/8 | 10 3/8 | 10 1/2 | 237200 | |
30418 | PAUL | 2000 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30419 | PAUSX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
30420 | PAVGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.41 | 0 | |
30421 | PAW | 0 | 0 | |||||||
30422 | PAWL | 0 | 0 | |||||||
30423 | PAWN | 100 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 10900 | |
30424 | PAWNU | 0 | 0 | |||||||
30425 | PAXWX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
30426 | PAY | 500 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | ||||
30427 | PAYC | 3500 | 13 1/4 | 13 3/8 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 34600 | |
30428 | PAYL | 164200 | 0.0010 | 0 | ||||||
30429 | PAYX | 3300 | 55 | 57 5/8 | 58 1/4 | 54 1/2 | 55 | 55 1/2 | 732700 | |
30430 | PAZBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
30431 | PB | 200 | 44 | 44 3/8 | 44 7/8 | 0 | ||||
30432 | PBABX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
30433 | PBAIX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
30434 | PBALX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
30435 | PBARX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | |
30436 | PBBS | 0 | 0 | |||||||
30437 | PBBW | 0 | 0 | |||||||
30438 | PBCAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 | |
30439 | PBCBX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
30440 | PBCGX | 0 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | |
30441 | PBCI | 200 | 19 7/8 | 19 | 19 7/8 | 19 | 19 | 19 7/8 | 1600 | |
30442 | PBCMX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
30443 | PBCRX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
30444 | PBCT | 100 | 24 3/4 | 24 5/8 | 24 7/8 | 24 5/8 | 24 5/8 | 24 7/8 | 34300 | |
30445 | PBCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.86 | 4.95 | 2264 | |
30446 | PBEAX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.33 | 0 | |
30447 | PBEFX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
30448 | PBEGX | 0 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | |
30449 | PBEL | 0 | 0 | |||||||
30450 | PBEQX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
30451 | PBEUX | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | |
30452 | PBFDX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.68 | 0 | |
30453 | PBFI | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 7/8 | 200 | |
30454 | PBFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.83 | 2.87 | 3858 | |
30455 | PBGBX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 | |
30456 | PBGDX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
30457 | PBGPX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
30458 | PBGVX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
30459 | PBGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.52 | 4.56 | 5571 | |
30460 | PBHAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.61 | 0 | |
30461 | PBHC | 2200 | 9.0000 | 10.5000 | 10.5000 | 9.0000 | 9.0000 | 10.5000 | 3800 | |
30462 | PBHEX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
30463 | PBHGX | 0 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0 | |
30464 | PBHIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
30465 | PBHLX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
30466 | PBHMX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
30467 | PBHYX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
30468 | PBI | 100 | 54 3/8 | 54 1/4 | 54 3/8 | 54 1/8 | 54 1/4 | 54 3/4 | 2000 | |
30469 | PBIBX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
30470 | PBIE | 0 | 0 | |||||||
30471 | PBIFX | 0 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | |
30472 | PBIGX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.80 | 0 | |
30473 | PBII | 0 | 0 | |||||||
30474 | PBIIX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
30475 | PBIL | 0 | 0 | |||||||
30476 | PBIN | 0 | 0 | |||||||
30477 | PBIO | 500 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 56500 | |
30478 | PBIOG | 10 | 77 | 69 | 74 | 0 | ||||
30479 | PBIOW | 0 | 0 | |||||||
30480 | PBIOZ | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
30481 | PBIP | 0 | 0 | |||||||
30482 | PBIR | 0 | 0 | |||||||
30483 | PBIS | 0 | 0 | |||||||
30484 | PBIX | 200 | 14 15/16 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 8900 | |
30485 | PBIp | 100 | 389 3/8 | 425 | 425 | 425 | 410 | 435 | 200 | |
30486 | PBK | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 1900 | |||
30487 | PBKB | 100 | 10 7/8 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 7400 | |
30488 | PBKC | 200 | 16 1/2 | 16 1/2 | 18 | 0 | ||||
30489 | PBKE | 0 | 0 | |||||||
30490 | PBKP | 20000 | 0.1000 | 0.0937 | 0.1562 | 0 | ||||
30491 | PBKS | 3500 | 35 1/4 | 34 3/4 | 35 1/4 | 34 3/4 | 35 | 35 1/4 | 95800 | |
30492 | PBLBX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
30493 | PBLCX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 18.13 | 0 | |
30494 | PBLDX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
30495 | PBLFX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
30496 | PBLGX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.97 | 0 | |
30497 | PBLIX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
30498 | PBM | 0 | 0 | |||||||
30499 | PBMGX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
30500 | PBMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
30501 | PBMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.73 | 4.84 | 71844 | |
30502 | PBNB | 1000 | 27 3/4 | 27 3/4 | 28 | 27 1/2 | 27 1/4 | 27 3/4 | 16500 | |
30503 | PBNJX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
30504 | PBNVX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
30505 | PBNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.81 | 2.81 | 3201 | |
30506 | PBNYX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
30507 | PBOAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.99 | 0 | |
30508 | PBOBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
30509 | PBOHX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
30510 | PBOM | 0 | 0 | |||||||
30511 | PBOR | 0 | 0 | |||||||
30512 | PBOW | 0 | 0 | |||||||
30513 | PBOWP | 0 | 0 | |||||||
30514 | PBPAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
30515 | PBQAX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 18.24 | 0 | |
30516 | PBQFX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
30517 | PBQIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
30518 | PBS | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 5/8 | 1000 | |
30519 | PBSA | 0 | 0 | |||||||
30520 | PBSBX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.08 | 0 | |
30521 | PBSCX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
30522 | PBSF | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/2 | 400 | |
30523 | PBSGX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
30524 | PBSMX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.73 | 0 | |
30525 | PBSS | 0 | 0 | |||||||
30526 | PBSSF | 0 | 0 | |||||||
30527 | PBST | 0 | 0 | |||||||
30528 | PBSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.74 | 5.01 | 3097 | |
30529 | PBT | 1700 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/8 | 1700 | |
30530 | PBTC | 1200 | 26 | 26 | 26 | 26 | 24 1/2 | 27 3/4 | 2000 | |
30531 | PBTCX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
30532 | PBTHX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
30533 | PBTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.72 | 3.76 | 111 | |
30534 | PBUSX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
30535 | PBY | 100 | 36 1/2 | 36 3/4 | 36 3/4 | 36 1/2 | 36 1/4 | 36 7/8 | 2700 | |
30536 | PBYC | 0 | 0 | |||||||
30537 | PBYE | 0 | 0 | |||||||
30538 | PBYN | 0 | 0 | |||||||
30539 | PBYP | 1000 | 8 7/16 | 8 3/8 | 8 7/8 | 8 5/16 | 8 1/4 | 8 7/8 | 17600 | |
30540 | PBYR | 0 | 0 | |||||||
30541 | PC | 1000 | 12 | 12 | 12 | 12 | 4500 | |||
30542 | PCA | 2000 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 2500 | |||
30543 | PCAAX | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.69 | 0 | |
30544 | PCABX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
30545 | PCACX | 0 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 29.11 | 0 | |
30546 | PCAI | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 17 | 500 | |
30547 | PCAIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
30548 | PCAM | 500 | 11 7/8 | 11 5/8 | 12 1/8 | 11 1/2 | 11 3/4 | 11 7/8 | 229800 | |
30549 | PCAP | 200 | 4.5000 | 4.5000 | 5.2500 | 4.5000 | 4.5000 | 5.7500 | 4300 | |
30550 | PCAPX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 17.79 | 0 | |
30551 | PCAR | 7500 | 57 7/8 | 57 1/2 | 58 1/8 | 57 1/4 | 57 3/4 | 57 7/8 | 118900 | |
30552 | PCBAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.25 | 0 | |
30553 | PCBC | 1000 | 17 1/4 | 17 | 18 | 0 | ||||
30554 | PCBIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
30555 | PCBL | 0 | 0 | |||||||
30556 | PCBLX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 | |
30557 | PCBLZ | 0 | 0 | |||||||
30558 | PCBSX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
30559 | PCC | 100 | 16 3/8 | 16 3/8 | 16 1/2 | 16 3/8 | 800 | |||
30560 | PCCBX | 0 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0 | |
30561 | PCCG | 200 | 4 1/4 | 4 1/4 | 4 3/4 | 0 | ||||
30562 | PCCGX | 0 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | |
30563 | PCCI | 5000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/8 | 9 3/4 | 6500 | |
30564 | PCCS | 0 | 0 | |||||||
30565 | PCCW | 9300 | 20 1/8 | 20 1/2 | 20 5/8 | 20 1/8 | 20 1/8 | 20 1/4 | 387300 | |
30566 | PCCY | 0 | 0 | |||||||
30567 | PCDFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
30568 | PCDI | 200 | 11 3/8 | 11 5/8 | 12 | 11 3/8 | 11 3/8 | 12 | 9700 | |
30569 | PCDY | 0 | 0 | |||||||
30570 | PCEAX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
30571 | PCEIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
30572 | PCEL | 600 | 4.5000 | 3.0000 | 4.5000 | 3.0000 | 3.0000 | 5.0000 | 1200 | |
30573 | PCEMX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
30574 | PCES | 1000 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 7/8 | 1400 | |
30575 | PCESX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
30576 | PCEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.93 | 5.01 | 118 | |
30577 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30578 | PCF | 900 | 10 3/8 | 10 | 10 3/8 | 0 | ||||
30579 | PCFC | 200 | 2 7/32 | 2 7/16 | 2 7/16 | 2 7/32 | 2 7/32 | 2 7/16 | 4900 | |
30580 | PCFCW | 2000 | 3/8 | 3/8 | 7/16 | 0 | ||||
30581 | PCFXX | 0 | 0 | |||||||
30582 | PCG | 500 | 23 1/8 | 22 7/8 | 23 1/8 | 22 7/8 | 22 7/8 | 23 3/8 | 2100 | |
30583 | PCG.X | 0 | 0 | |||||||
30584 | PCGA | 0 | 0 | |||||||
30585 | PCGB | 0 | 0 | |||||||
30586 | PCGC | 0 | 0 | |||||||
30587 | PCGD | 0 | 0 | |||||||
30588 | PCGEX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | |
30589 | PCGG | 0 | 0 | |||||||
30590 | PCGIX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
30591 | PCGLX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
30592 | PCGO | 0 | 0 | |||||||
30593 | PCGR | 0 | 0 | |||||||
30594 | PCGRX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 21.21 | 0 | |
30595 | PCGS | 0 | 0 | |||||||
30596 | PCGSX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.55 | 0 | |
30597 | PCGT | 0 | 0 | |||||||
30598 | PCGTX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
30599 | PCGWX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
30600 | PCGX | 0 | 0 | |||||||
30601 | PCGpA | 100 | 19 1/8 | 15 7/8 | 17 1/8 | 0 | ||||
30602 | PCGpB | 200 | 17 3/8 | 0 | ||||||
30603 | PCGpC | 300 | 15 1/2 | 0 | ||||||
30604 | PCGpCA | 4000 | 24 3/8 | 24 1/2 | 24 5/8 | 24 3/8 | 6100 | |||
30605 | PCGpD | 1600 | 16 1/32 | 0 | ||||||
30606 | PCGpE | 700 | 17 1/4 | 0 | ||||||
30607 | PCGpG | 1000 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 1000 | |||
30608 | PCGpH | 1800 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 1800 | |||
30609 | PCGpI | 1300 | 15 1/8 | 0 | ||||||
30610 | PCGpQ | 200 | 25 | 25 | 25 | 25 | 3800 | |||
30611 | PCGpU | 19900 | 25 5/32 | 0 | ||||||
30612 | PCGpX | 2000 | 22 5/8 | 0 | ||||||
30613 | PCGpY | 680000 | 24 1/2 | 0 | ||||||
30614 | PCGpZ | 4000 | 24 | 0 | ||||||
30615 | PCH | 100 | 40 3/8 | 40 1/4 | 40 3/8 | 39 7/8 | 40 1/8 | 40 1/2 | 600 | |
30616 | PCHB | 1000 | 19.5000 | 18.5000 | 19.7500 | 0 | ||||
30617 | PCHC | 0 | 0 | |||||||
30618 | PCHD | 0 | 0 | |||||||
30619 | PCHI | 0 | 0 | |||||||
30620 | PCHM | 3000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 5000 | |
30621 | PCHR | 0 | 0 | |||||||
30622 | PCHS | 0 | 0 | |||||||
30623 | PCHT | 0 | 0 | |||||||
30624 | PCHV | 0 | 0 | |||||||
30625 | PCHX | 0 | 0 | |||||||
30626 | PCIAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.27 | 0 | |
30627 | PCIB | 0 | 0 | |||||||
30628 | PCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
30629 | PCID | 500000 | 0.0090 | 0.0020 | 0.0200 | 0 | ||||
30630 | PCIDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
30631 | PCIE | 1000 | 1.3750 | 1.2500 | 1.3750 | 1.1562 | 1.1250 | 1.2812 | 31700 | |
30632 | PCIEX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
30633 | PCIFX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
30634 | PCIGX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.01 | 0 | |
30635 | PCII | 2000 | 8.2500 | 0 | ||||||
30636 | PCIO | 0 | 0 | |||||||
30637 | PCIP | 0 | 0 | |||||||
30638 | PCIPO | 1000 | 108.3750 | 2500 | ||||||
30639 | PCIPP | 200 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 200 | |||
30640 | PCIRF | 0 | 0 | |||||||
30641 | PCIS | 1000 | 27 1/2 | 27 1/4 | 27 7/8 | 0 | ||||
30642 | PCIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.26 | 5.36 | 4488 | |
30643 | PCIY | 400 | 5.1250 | 0 | ||||||
30644 | PCK/WS | 0 | 3/8 | 1 | 0 | |||||
30645 | PCL | 1500 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/4 | 27 5/8 | 2900 | |
30646 | PCLBG | 10 | 103 5/8 | 103 1/2 | 104 1/4 | 0 | ||||
30647 | PCLBH | 10 | 106 3/4 | 106 1/2 | 106 3/4 | 106 1/2 | 106 | 106 3/4 | 86 | |
30648 | PCLC | 0 | 0 | |||||||
30649 | PCLCX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
30650 | PCLD | 4000 | 12.0625 | 0 | ||||||
30651 | PCLE | 1000 | 11 7/16 | 11 3/8 | 11 9/16 | 11 3/8 | 11 3/8 | 11 5/8 | 23900 | |
30652 | PCLF | 0 | 0 | |||||||
30653 | PCLI | 0 | 0 | |||||||
30654 | PCLN | 0 | 0 | |||||||
30655 | PCLP | 60000 | 15/16 | 1 | 1 | 7/8 | 7/8 | 1 | 65600 | |
30656 | PCLPW | 1000 | 21/32 | 17/32 | 21/32 | 0 | ||||
30657 | PCLT | 0 | 0 | |||||||
30658 | PCLVX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
30659 | PCLX | 0 | 0 | |||||||
30660 | PCLXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.77 | 2.77 | 2708 | |
30661 | PCM | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 1000 | |
30662 | PCMC | 0 | 0 | |||||||
30663 | PCML | 0 | 0 | |||||||
30664 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30665 | PCMN | 0 | 0 | |||||||
30666 | PCMNX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
30667 | PCMO | 0 | 0 | |||||||
30668 | PCMS | 1000 | 22 11/16 | 23 1/16 | 23 1/2 | 22 1/2 | 22 5/8 | 22 3/4 | 469800 | |
30669 | PCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.90 | 5.02 | 22628 | |
30670 | PCNA | 3000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 3000 | |
30671 | PCNBX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | |
30672 | PCNC | 0 | 0 | |||||||
30673 | PCNF | 0 | 0 | |||||||
30674 | PCNI | 1000 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/4 | 271500 | |
30675 | PCNMX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 21.97 | 0 | |
30676 | PCOBX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
30677 | PCOEP | 5000 | 103.1250 | 0 | ||||||
30678 | PCOL | 200 | 10 7/8 | 11 1/8 | 11 3/8 | 10 1/2 | 10 5/8 | 10 7/8 | 135900 | |
30679 | PCOM | 300 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/8 | 8700 | |
30680 | PCONX | 0 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 22.61 | 0 | |
30681 | PCOP | 100 | 21 7/8 | 21 1/2 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 4700 | |
30682 | PCP | 400 | 47 1/2 | 47 1/8 | 47 5/8 | 0 | ||||
30683 | PCPBX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | |
30684 | PCPC | 0 | 0 | |||||||
30685 | PCPF | 0 | 0 | |||||||
30686 | PCPI | 4200 | 1.6800 | 1.6400 | 1.6800 | 1.6200 | 1.6200 | 1.7000 | 43700 | |
30687 | PCPK | 0 | 0 | |||||||
30688 | PCPM | 0 | 0 | |||||||
30689 | PCPW | 0 | 0 | |||||||
30690 | PCPWL | 2200 | 16.7500 | 0 | ||||||
30691 | PCPWM | 200 | 16.0000 | 0 | ||||||
30692 | PCPWP | 100 | 74.0000 | 0 | ||||||
30693 | PCPX | 0 | 0 | |||||||
30694 | PCPXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.96 | 5.05 | 2566 | |
30695 | PCQ | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1500 | |||
30696 | PCR | 500 | 8 7/8 | 0 | ||||||
30697 | PCRFQ | 0 | 0 | |||||||
30698 | PCRN | 0 | 0 | |||||||
30699 | PCRR | 0 | 0 | |||||||
30700 | PCRV | 200 | 4 3/4 | 5 1/4 | 5 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 39200 | |
30701 | PCRW | 0 | 0 | |||||||
30702 | PCRXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.63 | 4.75 | 895 | |
30703 | PCRp | 500 | 19 1/8 | 0 | ||||||
30704 | PCS | 15000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 15000 | |
30705 | PCSCX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
30706 | PCSE | 0 | 0 | |||||||
30707 | PCSGX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
30708 | PCSI | 0 | 0 | |||||||
30709 | PCSIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
30710 | PCSL | 0 | 0 | |||||||
30711 | PCSN | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/4 | 300 | |
30712 | PCSO | 0 | 0 | |||||||
30713 | PCSOA | 500 | 0.0400 | 0.0400 | 0.3300 | 0 | ||||
30714 | PCSP | 0 | 0 | |||||||
30715 | PCSS | 300 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 7 3/4 | 15300 | |
30716 | PCST | 0 | 0 | |||||||
30717 | PCSVX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
30718 | PCSWF | 2000 | 0.2450 | 0 | ||||||
30719 | PCSX | 0 | 0 | |||||||
30720 | PCSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.96 | 5.09 | 7021 | |
30721 | PCSY | 0 | 0 | |||||||
30722 | PCT | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 9/16 | 1000 | |
30723 | PCT.A | 0 | 0 | |||||||
30724 | PCTBX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | |
30725 | PCTC | 0 | 0 | |||||||
30726 | PCTE | 0 | 0 | |||||||
30727 | PCTEX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.90 | 1 | |
30728 | PCTFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.95 | 0 | |
30729 | PCTH | 500 | 2 3/16 | 2 5/8 | 2 11/16 | 2165500 | ||||
30730 | PCTHW | 5100 | 11/32 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 16600 | |
30731 | PCTI | 0 | 0 | |||||||
30732 | PCTL | 500 | 30 7/8 | 32 | 32 | 30 1/2 | 30 1/2 | 30 7/8 | 453400 | |
30733 | PCTM | 0 | 0 | |||||||
30734 | PCTN | 0 | 0 | |||||||
30735 | PCTR | 4500 | 0.2187 | 0.2187 | 0.3000 | 0 | ||||
30736 | PCTSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.28 | 0 | |
30737 | PCTU | 2500 | 1.5312 | 1.5000 | 2.0000 | 0 | ||||
30738 | PCTV | 1000 | 11 5/8 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 13200 | |
30739 | PCTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.89 | 2.87 | 750 | |
30740 | PCTY | 2000 | 19 1/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 | 19 3/4 | 20000 | |
30741 | PCU | 200 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | ||||
30742 | PCU.V | 0 | 0 | |||||||
30743 | PCUB | 0 | 0 | |||||||
30744 | PCUG | 0 | 0 | |||||||
30745 | PCUI | 0 | 0 | |||||||
30746 | PCUTX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.63 | 0 | |
30747 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
30748 | PCV | 300 | 24 | 0 | ||||||
30749 | PCWI | 0 | 0 | |||||||
30750 | PCWIF | 0 | 2.8900 | 0 | ||||||
30751 | PCX | 300 | 25 1/4 | 0 | ||||||
30752 | PCXL | 0 | 0 | |||||||
30753 | PCXM | 0 | 0 | |||||||
30754 | PCXU | 0 | 0 | |||||||
30755 | PCYC | 1000 | 15 | 15 | 15 1/4 | 14 3/4 | 14 1/4 | 15 | 14600 | |
30756 | PCYL | 10000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2500 | 0.2800 | 10000 | |
30757 | PCYN | 0 | 0 | |||||||
30758 | PCYXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.03 | 5.15 | 353 | |
30759 | PCZ | 300 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
30760 | PCZ.PV | 0 | 0 | |||||||
30761 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
30762 | PCZC | 0 | 0 | |||||||
30763 | PCZI | 0 | 0 | |||||||
30764 | PCZL | 0 | 0 | |||||||
30765 | PCZP | 0 | 0 | |||||||
30766 | PCZZ | 0 | 0 | |||||||
30767 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
30768 | PD | 100 | 64 1/4 | 64 3/8 | 64 3/8 | 64 1/4 | 64 1/8 | 64 5/8 | 4400 | |
30769 | PD.A | 0 | 0 | |||||||
30770 | PDAPX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 20.71 | 0 | |
30771 | PDAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.88 | 4.96 | 2564 | |
30772 | PDB | 300 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 600 | |
30773 | PDBAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.94 | 0 | |
30774 | PDBL | 0 | 0 | |||||||
30775 | PDBLX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
30776 | PDBQ | 49500 | 0.1700 | 0.1250 | 0.5000 | 0 | ||||
30777 | PDC | 900 | 1 | 7/8 | 1 3/8 | 0 | ||||
30778 | PDCO | 100 | 27 3/4 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 27 3/4 | 19200 | |
30779 | PDCXX | 0 | 0.23 | 4.88 | 4.99 | 619 | ||||
30780 | PDDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.96 | 5.30 | 19534 | |
30781 | PDEBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
30782 | PDER | 100 | 25.0000 | 0 | ||||||
30783 | PDETX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.82 | 0 | |
30784 | PDEX | 500 | 3 13/32 | 3 1/4 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 4700 | |
30785 | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1100 | ||
30786 | PDFF | 0 | 0 | |||||||
30787 | PDG | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/4 | 500 | |
30788 | PDGA | 0 | 0 | |||||||
30789 | PDGAX | 0 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 27.50 | 0 | |
30790 | PDGBX | 0 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0 | |
30791 | PDGC | 0 | 0 | |||||||
30792 | PDGD | 0 | 0 | |||||||
30793 | PDGE | 12300 | 0.3500 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 229600 | |
30794 | PDGG | 0 | 0 | |||||||
30795 | PDGI | 0 | 0 | |||||||
30796 | PDGK | 0 | 0 | |||||||
30797 | PDGL | 0 | 0 | |||||||
30798 | PDGN | 0 | 0 | |||||||
30799 | PDGO | 0 | 0 | |||||||
30800 | PDGR | 0 | 0 | |||||||
30801 | PDGS | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 1000 | |
30802 | PDGSW | 5000 | 1/8 | 1/8 | 3/16 | 0 | ||||
30803 | PDGT | 0 | 0 | |||||||
30804 | PDGU | 0 | 0 | |||||||
30805 | PDGV | 0 | 0 | |||||||
30806 | PDGX | 0 | 0 | |||||||
30807 | PDGZ | 0 | 0 | |||||||
30808 | PDI | 200 | 9 7/8 | 9 5/8 | 10 | 0 | ||||
30809 | PDIBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
30810 | PDINX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.94 | 0 | |
30811 | PDIO | 0 | 0 | |||||||
30812 | PDIOF | 0 | 0 | |||||||
30813 | PDIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.99 | 2.99 | 373 | |
30814 | PDKL | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 7500 | |
30815 | PDKLP | 1500 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
30816 | PDL/A | 100 | 6 | 0 | ||||||
30817 | PDL/B | 300 | 6 | 0 | ||||||
30818 | PDLA | 0 | 0 | |||||||
30819 | PDLB | 0 | 0 | |||||||
30820 | PDLC | 0 | 0 | |||||||
30821 | PDLCF | 500 | 3 | 3 1/32 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 10100 | |
30822 | PDLI | 2500 | 22 | 21 3/4 | 22 1/2 | 21 3/4 | 21 7/8 | 22 1/4 | 183200 | |
30823 | PDLIX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
30824 | PDLP | 0 | 0 | |||||||
30825 | PDLPF | 0 | 2.1500 | 0 | ||||||
30826 | PDLPY | 4800 | 8 15/16 | 9 | 9 | 8 3/4 | 8 3/4 | 8 15/16 | 92200 | |
30827 | PDM | 1900 | 41 | 0 | ||||||
30828 | PDMC | 4500 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 17/32 | 9000 | |
30829 | PDMCW | 6200 | 1/16 | 1/16 | 1/8 | 0 | ||||
30830 | PDN | 0 | 0 | |||||||
30831 | PDNX | 0 | 0 | |||||||
30832 | PDOD | 0 | 0 | |||||||
30833 | PDODP | 0 | 0 | |||||||
30834 | PDOO | 0 | 0 | |||||||
30835 | PDOOA | 100000 | 0.0237 | 0.0200 | 0.0250 | 0.0200 | 0.0100 | 0.0250 | 200000 | |
30836 | PDOOB | 100 | 0.0100 | 0 | ||||||
30837 | PDP | 100 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
30838 | PDPA | 0 | 0 | |||||||
30839 | PDPC | 0 | 0 | |||||||
30840 | PDPE | 0 | 0 | |||||||
30841 | PDPL | 0 | 0 | |||||||
30842 | PDPP | 0 | 0 | |||||||
30843 | PDPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.13 | 5.23 | 13761 | |
30844 | PDQ | 1700 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 16 | 3200 | |
30845 | PDQG | 0 | 0 | |||||||
30846 | PDQH | 0 | 0 | |||||||
30847 | PDQHW | 100 | 12.2500 | 12.7500 | 12.7500 | 12.2500 | 12.3750 | 14.2500 | 1200 | |
30848 | PDQP | 0 | 0 | |||||||
30849 | PDQY | 0 | 0 | |||||||
30850 | PDRB | 200 | 38.0000 | 0 | ||||||
30851 | PDRIY | 0 | 0 | |||||||
30852 | PDRS | 0 | 0 | |||||||
30853 | PDRX | 1500 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
30854 | PDSAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.48 | 0 | |
30855 | PDSBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
30856 | PDSCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
30857 | PDSF | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/2 | 100 | |
30858 | PDT | 1000 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
30859 | PDTI | 100 | 27 1/4 | 28 | 29 1/2 | 27 1/4 | 27 1/4 | 28 | 109200 | |
30860 | PDTK | 1300 | 0.4687 | 0.5000 | 0.5000 | 0.4062 | 0.4062 | 0.4687 | 44000 | |
30861 | PDTM | 1500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.6250 | 2000 | |
30862 | PDVAX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 | |
30863 | PDVLF | 0 | 0 | |||||||
30864 | PDVMX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.72 | 0 | |
30865 | PDYC | 0 | 0 | |||||||
30866 | PDYD | 300 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
30867 | PE | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/8 | 24 1/8 | 24 3/8 | 6900 | |
30868 | PEAE | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1562 | 500 | |
30869 | PEAK | 3000 | 12 | 12 3/8 | 12 3/8 | 11 3/4 | 11 3/4 | 12 | 143400 | |
30870 | PEBA | 0 | 0 | |||||||
30871 | PEBC | 700 | 25.6250 | 25.6250 | 25.6250 | 25.6250 | 24.2500 | 25.5000 | 700 | |
30872 | PEBK | 100 | 25 | 25 | 25 | 25 | 22 | 25 | 100 | |
30873 | PEBO | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 3/8 | 2000 | |
30874 | PEC | 0 | 0 | |||||||
30875 | PECH | 0 | 0 | |||||||
30876 | PECN | 2000 | 0.3700 | 0.2500 | 0.4000 | 0 | ||||
30877 | PECZ | 0 | 0 | |||||||
30878 | PECpZ | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
30879 | PEDS | 0 | 0 | |||||||
30880 | PEDSP | 100 | 49.1500 | 0 | ||||||
30881 | PEEIX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
30882 | PEEK | 400 | 13 1/4 | 13 1/2 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 5400 | |
30883 | PEEL | 0 | 0 | |||||||
30884 | PEELL | 100 | 60.7500 | 0 | ||||||
30885 | PEELM | 200 | 47.1250 | 0 | ||||||
30886 | PEELN | 100 | 58.1000 | 0 | ||||||
30887 | PEELP | 1700 | 98.5200 | 0 | ||||||
30888 | PEER | 1000 | 1.2500 | 1.0000 | 1.2500 | 0 | ||||
30889 | PEG | 600 | 27 | 27 | 27 1/8 | 27 | 26 3/4 | 27 | 7700 | |
30890 | PEGA | 100 | 28 1/4 | 30 5/8 | 31 1/8 | 27 5/8 | 27 7/8 | 28 1/4 | 121100 | |
30891 | PEGAX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 19.76 | 0 | |
30892 | PEGBX | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | |
30893 | PEGC | 0 | 0 | |||||||
30894 | PEGD | 0 | 0 | |||||||
30895 | PEGI | 0 | 0 | |||||||
30896 | PEGIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
30897 | PEGL | 0 | 0 | |||||||
30898 | PEGM | 0 | 0 | |||||||
30899 | PEGN | 0 | 0 | |||||||
30900 | PEGR | 0 | 0 | |||||||
30901 | PEGS | 0 | 0 | |||||||
30902 | PEGT | 0 | 0 | |||||||
30903 | PEGW | 0 | 0 | |||||||
30904 | PEGpA | 1000 | 55 | 0 | ||||||
30905 | PEGpAw | 0 | 0 | |||||||
30906 | PEGpB | 2300 | 59 17/32 | 0 | ||||||
30907 | PEGpBw | 0 | 0 | |||||||
30908 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
30909 | PEGpCw | 0 | 0 | |||||||
30910 | PEGpD | 720 | 75 | 0 | ||||||
30911 | PEGpDw | 0 | 0 | |||||||
30912 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
30913 | PEGpEw | 0 | 0 | |||||||
30914 | PEGpG | 2390 | 95 1/2 | 0 | ||||||
30915 | PEGpGw | 0 | 0 | |||||||
30916 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
30917 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
30918 | PEGpM | 50 | 102 | 0 | ||||||
30919 | PEGpU | 500 | 25 1/4 | 25 1/8 | 25 1/2 | 25 | 7100 | |||
30920 | PEGpV | 50000 | 102 1/4 | 0 | ||||||
30921 | PEGpW | 20000 | 95 29/64 | 0 | ||||||
30922 | PEGpX | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 1300 | |||
30923 | PEGpY | 700 | 22 | 0 | ||||||
30924 | PEGpZ | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | |||
30925 | PEI | 500 | 21 3/4 | 0 | ||||||
30926 | PEIBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
30927 | PEICX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
30928 | PEIIX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
30929 | PEIMX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.90 | 0 | |
30930 | PEINX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
30931 | PEIPX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
30932 | PEL | 5000 | 38 | 38 3/8 | 38 7/8 | 0 | ||||
30933 | PELA | 200 | 31.2500 | 0 | ||||||
30934 | PELB | 0 | 0 | |||||||
30935 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
30936 | PELFX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
30937 | PELM | 0 | 0 | |||||||
30938 | PELN | 0 | 0 | |||||||
30939 | PELP | 500 | 1.5000 | 0.0625 | 2.0000 | 0 | ||||
30940 | PELR | 0 | 0 | |||||||
30941 | PELRY | 500 | 15/32 | 3/8 | 3/4 | 0 | ||||
30942 | PELS | 0 | 0 | |||||||
30943 | PELT | 10000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 86000 | |
30944 | PELW | 0 | 0 | |||||||
30945 | PEM | 0 | 0 | |||||||
30946 | PEMAX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 15.03 | 0 | |
30947 | PEMFX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.65 | 0 | |
30948 | PEMGX | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 37.76 | 0 | |
30949 | PEMIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
30950 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
30951 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
30952 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
30953 | PENG | 1000 | 18 | 19 | 19 | 18 | 17 3/4 | 18 1/2 | 9700 | |
30954 | PENN | 9000 | 35 3/4 | 36 | 37 | 34 3/4 | 35 | 35 3/4 | 51300 | |
30955 | PENNX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
30956 | PENT | 0 | 0 | |||||||
30957 | PENV | 0 | 0 | |||||||
30958 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
30959 | PENW | 3300 | 19 1/2 | 18 1/4 | 19 1/2 | 18 1/4 | 18 1/4 | 19 3/4 | 10700 | |
30960 | PENXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.83 | 2.80 | 695 | |
30961 | PENY | 8000 | 0.0250 | 0.0250 | 0.0300 | 0 | ||||
30962 | PEO | 100 | 35 3/8 | 36 | 36 | 35 1/4 | 25 3/8 | 26 3/8 | 3300 | |
30963 | PEOB | 0 | 0 | |||||||
30964 | PEOPX | 0 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | |
30965 | PEOT | 0 | 0 | |||||||
30966 | PEP | 100 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/4 | 29 5/8 | 26500 | |
30967 | PEPA | 0 | 0 | |||||||
30968 | PEPB | 0 | 0 | |||||||
30969 | PEPC | 0 | 0 | |||||||
30970 | PEPD | 0 | 0 | |||||||
30971 | PEPE | 0 | 0 | |||||||
30972 | PEPF | 0 | 0 | |||||||
30973 | PEPG | 0 | 0 | |||||||
30974 | PEPH | 0 | 0 | |||||||
30975 | PEPI | 35000 | 0.0200 | 0 | ||||||
30976 | PEPK | 0 | 0 | |||||||
30977 | PEPL | 0 | 0 | |||||||
30978 | PEPM | 0 | 0 | |||||||
30979 | PEPN | 0 | 0 | |||||||
30980 | PEPO | 0 | 0 | |||||||
30981 | PEPP | 0 | 0 | |||||||
30982 | PEPR | 0 | 0 | |||||||
30983 | PEPS | 0 | 0 | |||||||
30984 | PEPT | 0 | 0 | |||||||
30985 | PEPU | 0 | 0 | |||||||
30986 | PEPV | 0 | 0 | |||||||
30987 | PEPW | 0 | 0 | |||||||
30988 | PEPX | 0 | 0 | |||||||
30989 | PEPY | 0 | 0 | |||||||
30990 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
30991 | PEQ | 600 | 24 51/64 | 24 51/64 | 24 51/64 | 24 51/64 | 600 | |||
30992 | PEQBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
30993 | PEQIX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 21.57 | 0 | |
30994 | PEQM | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 1000 | |
30995 | PEQMX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.64 | 0 | |
30996 | PEQNX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
30997 | PEQUX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.98 | 1 | |
30998 | PER | 0 | 0 | |||||||
30999 | PERC | 15000 | 17 3/4 | 17 1/2 | 19 3/4 | 17 | 17 5/8 | 18 1/4 | 370500 | |
31000 | PERF | 1100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 4100 | |
31001 | PERI | 400 | 34 3/4 | 36 1/2 | 36 1/2 | 33 | 34 | 34 5/8 | 94500 | |
31002 | PERL | 0 | 0 | |||||||
31003 | PERLF | 1500 | 3 3/8 | 3 5/16 | 3 3/8 | 3 3/16 | 3 1/4 | 3 7/16 | 135400 | |
31004 | PERM | 400 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 500 | |
31005 | PERR | 0 | 0 | |||||||
31006 | PERRY | 0 | 0 | |||||||
31007 | PERS | 500 | 0.8437 | 0.8437 | 1.0000 | 0 | ||||
31008 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
31009 | PESC | 10500 | 15 3/8 | 16 3/8 | 16 3/8 | 15 1/4 | 15 1/4 | 15 1/2 | 207600 | |
31010 | PESI | 1000 | 2 3/16 | 2 | 2 7/32 | 2 | 2 3/32 | 2 3/16 | 97100 | |
31011 | PESIZ | 2700 | 3/8 | 3/8 | 1/2 | 0 | ||||
31012 | PESPX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | |
31013 | PESQX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.89 | 0 | |
31014 | PET | 100 | 31 | 30 1/2 | 31 1/8 | 0 | ||||
31015 | PETC | 2000 | 22 1/2 | 24 | 24 | 22 1/2 | 22 1/2 | 23 1/4 | 71800 | |
31016 | PETD | 1000 | 4 7/16 | 4 7/8 | 4 7/8 | 4 7/16 | 4 7/16 | 4 9/16 | 146300 | |
31017 | PETE | 5000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/8 | 5000 | |
31018 | PETF | 0 | 0 | |||||||
31019 | PETG | 0 | 0 | |||||||
31020 | PETI | 0 | 0 | |||||||
31021 | PETK | 0 | 0.0050 | 0.0100 | 0 | |||||
31022 | PETL | 0 | 0 | |||||||
31023 | PETM | 10000 | 29 1/2 | 29 1/2 | 29 1/2 | 28 1/2 | 29 | 29 1/2 | 333100 | |
31024 | PETO | 0 | 0 | |||||||
31025 | PETR | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 5/8 | 10100 | |
31026 | PETS | 0 | 0 | |||||||
31027 | PETY | 0 | 0 | |||||||
31028 | PETpA | 200 | 63 57/64 | 0 | ||||||
31029 | PETpB | 220 | 64 31/64 | 0 | ||||||
31030 | PETpC | 1070 | 65 1/4 | 0 | ||||||
31031 | PETpD | 430 | 65 35/64 | 0 | ||||||
31032 | PEUBX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
31033 | PEUG | 0 | 0 | |||||||
31034 | PEUGX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.84 | 0 | |
31035 | PEUGY | 0 | 27.7200 | 0 | ||||||
31036 | PEUMX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.34 | 0 | |
31037 | PEURX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 24.83 | 0 | |
31038 | PEV | 500 | 10 1/8 | 10 7/8 | 11 | 0 | ||||
31039 | PEVC | 0 | 0 | |||||||
31040 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31041 | PEVV | 0 | 0 | |||||||
31042 | PEYAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.25 | 0 | |
31043 | PEZV | 0 | 0 | |||||||
31044 | PEZVF | 5500 | 1 3/32 | 1 5/32 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 33400 | |
31045 | PEpA | 0 | 49 3/4 | 51 1/8 | 0 | |||||
31046 | PEpB | 0 | 56 7/8 | 59 1/8 | 0 | |||||
31047 | PEpC | 0 | 55 7/8 | 58 1/8 | 0 | |||||
31048 | PEpD | 0 | 67 7/8 | 69 1/8 | 0 | |||||
31049 | PEpF/WD | 0 | 0 | |||||||
31050 | PEpY | 200 | 25 1/4 | 0 | ||||||
31051 | PEpZ | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 3900 | |||
31052 | PF | 100 | 10 3/8 | 0 | ||||||
31053 | PFAAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
31054 | PFAC | 0 | 0 | |||||||
31055 | PFACP | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 600 | |
31056 | PFAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.66 | 2.75 | 509 | |
31057 | PFBAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
31058 | PFBI | 700 | 12 1/4 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 4600 | |
31059 | PFCA | 0 | 0 | |||||||
31060 | PFCAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.54 | 0 | |
31061 | PFCK | 30000 | 0.2187 | 0.1250 | 0.2500 | 0 | ||||
31062 | PFCO | 1500 | 4.5625 | 4.8750 | 4.8750 | 4.5625 | 4.6250 | 4.8750 | 3000 | |
31063 | PFD | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 300 | |
31064 | PFDC | 400 | 20 1/4 | 19 1/2 | 20 1/4 | 0 | ||||
31065 | PFDK | 0 | 0 | |||||||
31066 | PFDS | 14000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
31067 | PFE | 100 | 84 1/4 | 85 3/4 | 85 3/4 | 84 1/8 | 83 1/2 | 85 3/4 | 6900 | |
31068 | PFEA | 0 | 0 | |||||||
31069 | PFEB | 0 | 0 | |||||||
31070 | PFEC | 0 | 0 | |||||||
31071 | PFECX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
31072 | PFED | 1500 | 11 5/8 | 11 7/8 | 12 | 11 5/8 | 11 1/2 | 12 | 4000 | |
31073 | PFEE | 0 | 0 | |||||||
31074 | PFEF | 0 | 0 | |||||||
31075 | PFEG | 0 | 0 | |||||||
31076 | PFEH | 0 | 0 | |||||||
31077 | PFEI | 0 | 0 | |||||||
31078 | PFEL | 0 | 0 | |||||||
31079 | PFEM | 0 | 0 | |||||||
31080 | PFEN | 0 | 0 | |||||||
31081 | PFEO | 0 | 0 | |||||||
31082 | PFEP | 0 | 0 | |||||||
31083 | PFEQX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
31084 | PFER | 0 | 0 | |||||||
31085 | PFES | 0 | 0 | |||||||
31086 | PFET | 0 | 0 | |||||||
31087 | PFEW | 0 | 0 | |||||||
31088 | PFEX | 0 | 0 | |||||||
31089 | PFEZ | 0 | 0 | |||||||
31090 | PFF | 0 | 0 | |||||||
31091 | PFFB | 2000 | 13 | 13 | 13 1/8 | 12 13/16 | 12 3/4 | 13 | 19100 | |
31092 | PFFCX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
31093 | PFFIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
31094 | PFG | 500 | 35 5/8 | 35 5/8 | 36 1/8 | 0 | ||||
31095 | PFGC | 2000 | 16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 1/2 | 8400 | |
31096 | PFGF | 0 | 0 | |||||||
31097 | PFGR | 0 | 0 | |||||||
31098 | PFGRX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
31099 | PFGp | 1000 | 81 3/4 | 0 | ||||||
31100 | PFHBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
31101 | PFI | 0 | 0 | |||||||
31102 | PFIBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
31103 | PFIFX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
31104 | PFIN | 0 | 0 | |||||||
31105 | PFINA | 3000 | 3 13/32 | 3 11/16 | 3 3/4 | 3 5/16 | 3 3/8 | 3 3/4 | 54000 | |
31106 | PFINP | 300 | 10 | 10 | 10 | 10 | 9 1/2 | 10 1/2 | 300 | |
31107 | PFITX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 | |
31108 | PFKY | 100 | 22 | 22 1/4 | 22 1/4 | 22 | 22 | 22 3/4 | 1700 | |
31109 | PFL | 0 | 0 | |||||||
31110 | PFL.A | 0 | 0 | |||||||
31111 | PFL.B | 0 | 0 | |||||||
31112 | PFLAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 | |
31113 | PFLBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
31114 | PFLX | 0 | 0 | |||||||
31115 | PFLY | 2400 | 0.0100 | 0 | ||||||
31116 | PFM | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 400 | |
31117 | PFMK | 0 | 0 | |||||||
31118 | PFNC | 25000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 45800 | |
31119 | PFNL | 800 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.5000 | 3.7500 | 11400 | |
31120 | PFNT | 1000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/2 | 3600 | |
31121 | PFO | 400 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
31122 | PFOH | 500 | 14.0000 | 0 | ||||||
31123 | PFORX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
31124 | PFOS | 0 | 0 | |||||||
31125 | PFP | 100 | 20 5/8 | 21 3/8 | 21 7/8 | 0 | ||||
31126 | PFPS | 0 | 0 | |||||||
31127 | PFPp | 100 | 25 1/4 | 25 7/8 | 26 3/8 | 0 | ||||
31128 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31129 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31130 | PFR | 1900 | 13 | 12 7/8 | 13 | 12 7/8 | 12 5/8 | 13 1/8 | 3100 | |
31131 | PFRC | 0 | 0 | |||||||
31132 | PFRL | 0 | 0 | |||||||
31133 | PFRM | 200 | 1.0016 | 0.2500 | 0.5000 | 0 | ||||
31134 | PFS | 1000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 1500 | |||
31135 | PFSA | 0 | 0 | |||||||
31136 | PFSB | 400 | 18 7/8 | 19 | 19 | 18 7/8 | 18 7/8 | 19 | 19900 | |
31137 | PFSC | 0 | 0 | |||||||
31138 | PFSF | 0 | 0 | |||||||
31139 | PFSFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
31140 | PFSGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
31141 | PFSI | 0 | 0 | |||||||
31142 | PFSIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
31143 | PFSL | 500 | 15 1/4 | 14 1/4 | 15 3/4 | 0 | ||||
31144 | PFSN | 0 | 0 | |||||||
31145 | PFSO | 0 | 0 | |||||||
31146 | PFSS | 0 | 0 | |||||||
31147 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31148 | PFTK | 500 | 1.0624 | 0 | ||||||
31149 | PFUL | 0 | 0 | |||||||
31150 | PFVLX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
31151 | PFWA | 700 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 9200 | |
31152 | PFXIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
31153 | PG | 100 | 97 1/8 | 97 3/8 | 97 3/8 | 96 5/8 | 96 7/8 | 97 3/8 | 17800 | |
31154 | PGA | 400 | 28 | 24 7/8 | 25 3/8 | 0 | ||||
31155 | PGAA | 0 | 0 | |||||||
31156 | PGABX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
31157 | PGAG | 0 | 0 | |||||||
31158 | PGAL | 0 | 0 | |||||||
31159 | PGAS | 0 | 0 | |||||||
31160 | PGASB | 0 | 0 | |||||||
31161 | PGASX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.08 | 0 | |
31162 | PGAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.65 | 4.78 | 1919 | |
31163 | PGAY | 0 | 0 | |||||||
31164 | PGB | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
31165 | PGBAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.84 | 0 | |
31166 | PGBBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
31167 | PGBC | 0 | 0 | |||||||
31168 | PGBH | 0 | 0 | |||||||
31169 | PGBI | 0 | 0 | |||||||
31170 | PGBK | 100 | 54.0000 | 0 | ||||||
31171 | PGBL | 0 | 0 | |||||||
31172 | PGBLP | 0 | 0 | |||||||
31173 | PGBOX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 | |
31174 | PGBR | 0 | 0 | |||||||
31175 | PGBW | 0 | 0 | |||||||
31176 | PGC | 0 | 0 | |||||||
31177 | PGCP | 0 | 0 | |||||||
31178 | PGCV | 0 | 0 | |||||||
31179 | PGCVF | 0 | 0 | |||||||
31180 | PGCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.87 | 4.86 | 1593 | |
31181 | PGCp | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | |||
31182 | PGD | 300 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
31183 | PGDA | 300 | 22 1/2 | 22 3/4 | 23 3/4 | 22 1/2 | 22 1/2 | 23 1/4 | 18500 | |
31184 | PGDG | 0 | 0 | |||||||
31185 | PGEBX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
31186 | PGEMX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.26 | 0 | |
31187 | PGEN | 0 | 0 | |||||||
31188 | PGEOX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.78 | 0 | |
31189 | PGEX | 500 | 31 3/4 | 32 | 32 | 31 1/4 | 31 1/4 | 31 3/4 | 6900 | |
31190 | PGF | 200 | 12 5/8 | 12 1/2 | 13 1/4 | 0 | ||||
31191 | PGFBX | 0 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | |
31192 | PGFS | 0 | 0 | |||||||
31193 | PGG | 1000 | 1/4 | 0 | ||||||
31194 | PGGAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.59 | 0 | |
31195 | PGGIX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.18 | 0 | |
31196 | PGGL | 0 | 0 | |||||||
31197 | PGGP | 4500 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
31198 | PGH | 1000 | 13 1/2 | 12 3/8 | 13 1/8 | 0 | ||||
31199 | PGHC | 0 | 0 | |||||||
31200 | PGHI | 0 | 0 | |||||||
31201 | PGHO | 0 | 0 | |||||||
31202 | PGHS | 3600 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
31203 | PGHXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.82 | 4.94 | 2285 | |
31204 | PGI | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 1/4 | 200 | |
31205 | PGIAX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.85 | 0 | |
31206 | PGIBX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | |
31207 | PGIEX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
31208 | PGIIX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
31209 | PGIMX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.69 | 0 | |
31210 | PGIN | 0 | 0 | |||||||
31211 | PGIPX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
31212 | PGIQ | 0 | 0 | |||||||
31213 | PGIQY | 0 | 3.5000 | 3.1300 | 3.3700 | 0 | ||||
31214 | PGIR | 0 | 0 | |||||||
31215 | PGIT | 0 | 0 | |||||||
31216 | PGIX | 0 | 0 | |||||||
31217 | PGIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.98 | 5.13 | 1789 | |
31218 | PGL | 100 | 33 5/8 | 34 1/4 | 34 3/4 | 0 | ||||
31219 | PGLA | 0 | 0 | |||||||
31220 | PGLAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
31221 | PGLBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
31222 | PGLD | 1000 | 6 3/4 | 6 3/4 | 7 1/2 | 0 | ||||
31223 | PGLK | 0 | 0 | |||||||
31224 | PGLM | 0 | 0 | |||||||
31225 | PGLS | 0 | 0 | |||||||
31226 | PGLT | 0 | 0 | |||||||
31227 | PGM | 800 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 800 | |
31228 | PGMAX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 13.27 | 0 | |
31229 | PGMBX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
31230 | PGMNX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
31231 | PGMS | 100 | 19 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 14500 | |
31232 | PGMT | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 2000 | |
31233 | PGMXX | 0 | 0 | |||||||
31234 | PGN | 400 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 5/8 | 800 | |
31235 | PGNAX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 18.74 | 0 | |
31236 | PGNC | 0 | 0 | |||||||
31237 | PGNE | 0 | 0 | |||||||
31238 | PGNH | 0 | 0 | |||||||
31239 | PGNI | 0 | 0 | |||||||
31240 | PGNK | 0 | 0 | |||||||
31241 | PGNMX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.74 | 0 | |
31242 | PGNN | 0 | 0 | |||||||
31243 | PGNO | 0 | 0 | |||||||
31244 | PGNQ | 0 | 0 | |||||||
31245 | PGNR | 31000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
31246 | PGNS | 400 | 19 1/4 | 18 1/4 | 20 1/2 | 18 1/4 | 19 | 19 1/2 | 135200 | |
31247 | PGNT | 0 | 0 | |||||||
31248 | PGNU | 0 | 0 | |||||||
31249 | PGNV | 0 | 0 | |||||||
31250 | PGNW | 0 | 0 | |||||||
31251 | PGO | 0 | 0 | |||||||
31252 | PGOAX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 16.44 | 0 | |
31253 | PGOBX | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | |
31254 | PGOCX | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | |
31255 | PGOF | 0 | 0 | |||||||
31256 | PGOFU | 0 | 0 | |||||||
31257 | PGOVX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
31258 | PGOXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.14 | 5.27 | 787 | |
31259 | PGP | 1200 | 3 1/2 | 0 | ||||||
31260 | PGPEX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
31261 | PGPT | 500 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
31262 | PGR | 100 | 64 1/4 | 63 7/8 | 64 1/4 | 0 | ||||
31263 | PGRAX | 0 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 27.01 | 0 | |
31264 | PGRBX | 0 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | |
31265 | PGRC | 0 | 0 | |||||||
31266 | PGRDX | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | |
31267 | PGRI | 0 | 0 | |||||||
31268 | PGRIX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
31269 | PGRL | 0 | 0 | |||||||
31270 | PGRMX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.87 | 0 | |
31271 | PGRN | 0 | 0 | |||||||
31272 | PGRNS | 100 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
31273 | PGROX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.94 | 0 | |
31274 | PGRR | 0 | 0 | |||||||
31275 | PGRWX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 19.40 | 0 | |
31276 | PGRY | 0 | 0 | |||||||
31277 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31278 | PGS | 1000 | 18 1/4 | 17 7/8 | 18 3/8 | 0 | ||||
31279 | PGSA | 0 | 0 | |||||||
31280 | PGSAY | 1000 | 32 3/4 | 33 3/4 | 33 3/4 | 32 3/8 | 32 1/2 | 32 3/4 | 806500 | |
31281 | PGSBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
31282 | PGSFX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
31283 | PGSGX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
31284 | PGSI | 0 | 0 | |||||||
31285 | PGSIX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.34 | 0 | |
31286 | PGSMX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.14 | 0 | |
31287 | PGSP | 0 | 0 | |||||||
31288 | PGSPX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
31289 | PGST | 5000 | 1.2500 | 1.3125 | 1.3750 | 1.2500 | 1.0625 | 1.3750 | 25000 | |
31290 | PGT | 1600 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 1600 | |
31291 | PGTBX | 0 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | |
31292 | PGTC | 0 | 0 | |||||||
31293 | PGTRX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
31294 | PGTS | 0 | 0 | |||||||
31295 | PGTSY | 0 | 0 | |||||||
31296 | PGTV | 100 | 14 | 14 | 14 1/4 | 12 1/2 | 14 | 14 1/8 | 393000 | |
31297 | PGTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.48 | 4.51 | 2601 | |
31298 | PGTZ | 1000 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 3/8 | 9 7/8 | 3200 | |
31299 | PGU | 400 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 3/8 | 10 3/4 | 6500 | |
31300 | PGUA | 0 | 0 | |||||||
31301 | PGUB | 0 | 0 | |||||||
31302 | PGUE | 0 | 0 | |||||||
31303 | PGUG | 0 | 0 | |||||||
31304 | PGUI | 0 | 0 | |||||||
31305 | PGUL | 0 | 0 | |||||||
31306 | PGUM | 0 | 0 | |||||||
31307 | PGUO | 0 | 0 | |||||||
31308 | PGUR | 0 | 0 | |||||||
31309 | PGUS | 0 | 0 | |||||||
31310 | PGUT | 0 | 0 | |||||||
31311 | PGUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.76 | 4.77 | 2419 | |
31312 | PGVAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.16 | 0 | |
31313 | PGVBX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
31314 | PGWAX | 0 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 28.60 | 0 | |
31315 | PGWBX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | |
31316 | PGWC | 0 | 0 | |||||||
31317 | PGWCP | 200 | 53.5000 | 0 | ||||||
31318 | PGWCX | 0 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | |
31319 | PGWCZ | 4000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/2 | 4000 | |
31320 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31321 | PH | 200 | 39 | 39 | 39 | 39 | 38 3/8 | 39 1/8 | 200 | |
31322 | PHAAX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 19.27 | 0 | |
31323 | PHAGX | 0 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 25.57 | 0 | |
31324 | PHAM | 7000 | 18 | 18 | 18 1/8 | 17 7/8 | 17 7/8 | 18 3/8 | 39600 | |
31325 | PHAR | 0 | 0 | |||||||
31326 | PHARY | 0 | 0 | |||||||
31327 | PHB | 100 | 63 3/4 | 64 1/2 | 64 7/8 | 0 | ||||
31328 | PHBBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
31329 | PHBC | 0 | 0 | |||||||
31330 | PHBCX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 23.85 | 0 | |
31331 | PHBD | 0 | 0 | |||||||
31332 | PHBI | 0 | 0 | |||||||
31333 | PHBK | 1000 | 23 5/8 | 23 5/8 | 23 7/8 | 23 5/8 | 23 5/8 | 23 7/8 | 12800 | |
31334 | PHBL | 0 | 0 | |||||||
31335 | PHBLX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 18.41 | 0 | |
31336 | PHBN | 0 | 0 | |||||||
31337 | PHBO | 0 | 0 | |||||||
31338 | PHBP | 0 | 0 | |||||||
31339 | PHBS | 0 | 0 | |||||||
31340 | PHBV | 0 | 0 | |||||||
31341 | PHC | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 1400 | |||
31342 | PHCBX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.48 | 0 | |
31343 | PHCC | 0 | 0 | |||||||
31344 | PHCCX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
31345 | PHCHX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.12 | 0 | |
31346 | PHCN | 3000 | 0.0100 | 0 | ||||||
31347 | PHCO | 100 | 35 | 35 | 35 | 35 | 35 | 36 1/2 | 100 | |
31348 | PHCPX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.52 | 0 | |
31349 | PHCS | 0 | 0 | |||||||
31350 | PHCSU | 0 | 0 | |||||||
31351 | PHCTX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.68 | 0 | |
31352 | PHCVX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20.16 | 0 | |
31353 | PHD | 500 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 500 | |||
31354 | PHEC | 0 | 0 | |||||||
31355 | PHECP | 0 | 0 | |||||||
31356 | PHEL | 1000 | 15 3/4 | 15 3/4 | 17 | 0 | ||||
31357 | PHELK | 1400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 1400 | |
31358 | PHF | 400 | 17 3/8 | 0 | ||||||
31359 | PHFC | 4000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 7/8 | 45900 | |
31360 | PHFR | 15000 | 0.8437 | 0.8281 | 0.8437 | 0.8281 | 0.8125 | 0.9687 | 35200 | |
31361 | PHFT | 0 | 0 | |||||||
31362 | PHG | 200 | 34 1/8 | 34 1/4 | 34 1/4 | 34 | 33 7/8 | 34 1/8 | 1300 | |
31363 | PHGBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.88 | 0 | |
31364 | PHGC | 0 | 0 | |||||||
31365 | PHGF | 0 | 0 | |||||||
31366 | PHGG | 0 | 0 | |||||||
31367 | PHGL | 0 | 0 | |||||||
31368 | PHGN | 0 | 0 | |||||||
31369 | PHGP | 0 | 0 | |||||||
31370 | PHGRX | 0 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 28.38 | 0 | |
31371 | PHGT | 0 | 0 | |||||||
31372 | PHGVX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.75 | 0 | |
31373 | PHGW | 0 | 0 | |||||||
31374 | PHGX | 0 | 0 | |||||||
31375 | PHGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.72 | 4.82 | 8668 | |
31376 | PHGY | 0 | 0 | |||||||
31377 | PHH | 200 | 31 1/2 | 30 3/4 | 31 1/4 | 0 | ||||
31378 | PHHC | 0 | 0 | |||||||
31379 | PHHE | 0 | 0 | |||||||
31380 | PHHG | 0 | 0 | |||||||
31381 | PHHI | 0 | 0 | |||||||
31382 | PHHM | 600 | 30 | 28 3/4 | 30 | 28 3/4 | 28 3/4 | 30 | 1500 | |
31383 | PHHO | 0 | 0 | |||||||
31384 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31385 | PHI | 300 | 62 3/4 | 58 1/4 | 60 1/4 | 0 | ||||
31386 | PHIA | 0 | 0 | |||||||
31387 | PHIAX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.57 | 0 | |
31388 | PHIB | 0 | 0 | |||||||
31389 | PHIBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
31390 | PHIC | 0 | 0 | |||||||
31391 | PHIG | 0 | 0 | |||||||
31392 | PHIGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 | |
31393 | PHIH | 0 | 0 | |||||||
31394 | PHII | 15000 | 22 3/8 | 22 1/2 | 23 | 22 3/8 | 22 3/8 | 22 5/8 | 698900 | |
31395 | PHIJ | 0 | 0 | |||||||
31396 | PHIL | 0 | 0 | |||||||
31397 | PHILX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
31398 | PHIN | 0 | 0 | |||||||
31399 | PHIS | 0 | 0 | |||||||
31400 | PHITX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.79 | 0 | |
31401 | PHIU | 0 | 0 | |||||||
31402 | PHIW | 0 | 0 | |||||||
31403 | PHIY | 0 | 0 | |||||||
31404 | PHIYX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
31405 | PHIpA | 23700 | 56 3/8 | 0 | ||||||
31406 | PHKS | 0 | 0 | |||||||
31407 | PHKW | 500 | 0.0100 | 0 | ||||||
31408 | PHLB | 1300 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | 2.3750 | 14300 | |
31409 | PHLY | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 3/4 | 200 | |
31410 | PHLZ | 400 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 600 | |
31411 | PHM | 100 | 26 | 26 5/8 | 27 | 0 | ||||
31412 | PHMF | 0 | 0 | |||||||
31413 | PHMI | 0 | 0 | |||||||
31414 | PHML | 0 | 0 | |||||||
31415 | PHMN | 0 | 0 | |||||||
31416 | PHMR | 0 | 0 | |||||||
31417 | PHMT | 0 | 0 | |||||||
31418 | PHMX | 100 | 18 3/4 | 19 1/8 | 19 1/8 | 18 5/8 | 18 5/8 | 19 1/8 | 29000 | |
31419 | PHN | 100 | 24 1/4 | 0 | ||||||
31420 | PHNAX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 | |
31421 | PHNBX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
31422 | PHNCX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
31423 | PHNN | 0 | 0 | |||||||
31424 | PHNX | 0 | 0 | |||||||
31425 | PHNXY | 5000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 16100 | |
31426 | PHNY | 300 | 17.0000 | 0 | ||||||
31427 | PHOC | 200 | 3 1/8 | 3 1/8 | 4 1/2 | 0 | ||||
31428 | PHON | 900 | 2.4384 | 0.6250 | 1.2500 | 0 | ||||
31429 | PHOT | 0 | 0 | |||||||
31430 | PHOX | 200 | 0.1875 | 0.1875 | 0.8750 | 0 | ||||
31431 | PHPL | 0 | 0 | |||||||
31432 | PHPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00 | 2.97 | 537 | |
31433 | PHRAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
31434 | PHRBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
31435 | PHS | 0 | 0 | |||||||
31436 | PHSA | 0 | 0 | |||||||
31437 | PHSAX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.40 | 0 | |
31438 | PHSBX | 0 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0 | |
31439 | PHSCX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
31440 | PHSE | 3500 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
31441 | PHSKX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.83 | 0 | |
31442 | PHSS | 7500 | 18 3/4 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 18 3/4 | 72400 | |
31443 | PHSTX | 0 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 49.23 | 0 | |
31444 | PHSV | 1000 | 17 3/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 | 9600 | |
31445 | PHSY | 0 | 0 | |||||||
31446 | PHSYA | 500 | 68 3/4 | 71 | 71 | 68 1/4 | 68 1/4 | 68 3/4 | 37900 | |
31447 | PHSYB | 5000 | 71 3/4 | 74 1/4 | 74 3/4 | 71 3/4 | 71 3/4 | 72 1/4 | 610200 | |
31448 | PHT | 500 | 12 3/4 | 0 | ||||||
31449 | PHTA | 0 | 0 | |||||||
31450 | PHTBX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
31451 | PHTN | 200 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 | 29700 | |
31452 | PHTO | 3000 | 1.7500 | 1.0000 | 2.5000 | 0 | ||||
31453 | PHTT | 0 | 0 | |||||||
31454 | PHTXX | 0 | 0 | |||||||
31455 | PHU | 0 | 0 | |||||||
31456 | PHV | 0 | 0 | |||||||
31457 | PHVN | 0 | 0 | |||||||
31458 | PHX | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 2000 | |||
31459 | PHXA | 0 | 0 | |||||||
31460 | PHXC | 0 | 0 | |||||||
31461 | PHXCF | 0 | 0 | |||||||
31462 | PHXM | 0 | 0 | |||||||
31463 | PHXS | 500 | 2.9375 | 2.7500 | 2.9375 | 2.7500 | 2.8125 | 2.9375 | 145100 | |
31464 | PHXT | 10000 | 0.2500 | 0 | ||||||
31465 | PHXX | 400 | 17 | 18 3/4 | 18 3/4 | 17 | 17 | 18 3/4 | 195600 | |
31466 | PHY | 2000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
31467 | PHYBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
31468 | PHYC | 1500 | 32 | 38 1/4 | 38 1/4 | 30 1/4 | 32 | 32 1/4 | 3323600 | |
31469 | PHYCH | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 103 | 10 | |
31470 | PHYD | 0 | 0 | |||||||
31471 | PHYIX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.04 | 0 | |
31472 | PHYLX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.65 | 0 | |
31473 | PHYMX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.87 | 0 | |
31474 | PHYN | 15000 | 10 1/4 | 10 1/2 | 11 | 10 | 10 1/8 | 10 3/8 | 545700 | |
31475 | PHYP | 0 | 0 | |||||||
31476 | PHYS | 100 | 21 3/8 | 21 5/8 | 21 5/8 | 21 | 21 | 21 3/8 | 23400 | |
31477 | PHYT | 1900 | 0.0010 | 0 | ||||||
31478 | PHYX | 1000 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/4 | 5 1/8 | 5 3/4 | 5600 | |
31479 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31480 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31481 | PI | 0 | 8 1/2 | 9 1/4 | 0 | |||||
31482 | PIA | 1500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1800 | |
31483 | PIAIX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
31484 | PIAM | 500 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 44200 | |
31485 | PIBAX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | |
31486 | PIBIX | 0 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | |
31487 | PIBK | 0 | 0 | |||||||
31488 | PIBM | 0 | 0 | |||||||
31489 | PIBSX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
31490 | PIC | 500 | 8 3/8 | 8 1/8 | 8 5/8 | 0 | ||||
31491 | PICB | 0 | 0 | |||||||
31492 | PICBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
31493 | PICFX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
31494 | PICM | 700 | 22 7/16 | 22 | 22 7/16 | 22 | 22 | 22 3/4 | 5000 | |
31495 | PICO | 0 | 0 | |||||||
31496 | PICOA | 100 | 21 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 6000 | |
31497 | PICQ | 0 | 0 | |||||||
31498 | PICQE | 0 | 0 | |||||||
31499 | PICT | 0 | 0 | |||||||
31500 | PICXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.12 | 5.11 | 4287 | |
31501 | PIDAX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.86 | 0 | |
31502 | PIDBX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
31503 | PIDFX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.55 | 0 | |
31504 | PIDM | 0 | 0 | |||||||
31505 | PIEB | 0 | 0 | |||||||
31506 | PIED | 100 | 0.3125 | 0.1875 | 0.3125 | 0 | ||||
31507 | PIEIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.06 | 0 | |
31508 | PIEMX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
31509 | PIEQX | 0 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0 | |
31510 | PIESX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
31511 | PIF | 1000 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | ||||
31512 | PIFA | 0 | 0 | |||||||
31513 | PIFI | 2000 | 2 1/4 | 1 3/4 | 2 1/4 | 0 | ||||
31514 | PIFS | 0 | 0 | |||||||
31515 | PIFX | 0 | 0 | |||||||
31516 | PIFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.04 | 5.16 | 2121 | |
31517 | PIGAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 | |
31518 | PIGBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
31519 | PIGDX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.38 | 0 | |
31520 | PIGLX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
31521 | PIGPX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
31522 | PIGSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
31523 | PIHC | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 5 5/8 | 5 5/8 | 6 3/8 | 15900 | |
31524 | PIHCU | 2000 | 6 1/2 | 6 9/16 | 6 9/16 | 6 1/2 | 6 1/2 | 7 1/2 | 4000 | |
31525 | PIHCW | 1000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 | 1 3/8 | 6500 | |
31526 | PIHYX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.90 | 0 | |
31527 | PII | 1100 | 20 | 20 1/8 | 20 1/8 | 20 | 19 7/8 | 20 1/4 | 1900 | |
31528 | PIIB | 0 | 0 | |||||||
31529 | PIIE | 0 | 0 | |||||||
31530 | PIIEX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
31531 | PIIFX | 0 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 24.33 | 0 | |
31532 | PIIGX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | |
31533 | PIIM | 0 | 0 | |||||||
31534 | PIIMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
31535 | PIIR | 0 | 0 | |||||||
31536 | PIIS | 0 | 0 | |||||||
31537 | PIIW | 0 | 0 | |||||||
31538 | PIIX | 0 | 0 | |||||||
31539 | PIIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.15 | 5.29 | 7872 | |
31540 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31541 | PIKE | 0 | 0 | |||||||
31542 | PILA | 0 | 0 | |||||||
31543 | PILAX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.84 | 0 | |
31544 | PILCX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
31545 | PILL | 1600 | 8 5/8 | 9 3/4 | 9 3/4 | 8 5/8 | 8 5/8 | 9 | 79000 | |
31546 | PIM | 1200 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 5100 | |
31547 | PIMGX | 0 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | |
31548 | PIMIX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
31549 | PIMNX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
31550 | PIMPX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
31551 | PIMS | 0 | 0 | |||||||
31552 | PIMTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
31553 | PIMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.10 | 3848 | |
31554 | PIN | 0 | 0 | |||||||
31555 | PINBX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
31556 | PINCX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.30 | 0 | |
31557 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31558 | PINFX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
31559 | PINKY | 0 | 4.5000 | 0 | ||||||
31560 | PINMX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.22 | 0 | |
31561 | PINN | 200 | 28 1/4 | 28 1/4 | 28 5/8 | 28 1/4 | 28 1/4 | 29 3/4 | 2300 | |
31562 | PINO | 0 | 0 | |||||||
31563 | PINOX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.57 | 0 | |
31564 | PINT | 0 | 0 | |||||||
31565 | PINVX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.88 | 0 | |
31566 | PINWX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
31567 | PINXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.84 | 4.96 | 1642 | |
31568 | PINYX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
31569 | PINpB | 300 | 14 1/4 | 0 | ||||||
31570 | PINpC | 14380 | 15 33/64 | 0 | ||||||
31571 | PINpD | 260 | 96 3/8 | 0 | ||||||
31572 | PINpJ | 28930 | 100 1/2 | 0 | ||||||
31573 | PINpK | 100 | 25 1/4 | 0 | ||||||
31574 | PIO | 200 | 20 5/8 | 0 | ||||||
31575 | PIOBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.54 | 0 | |
31576 | PIOC | 0 | 0 | |||||||
31577 | PIODX | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 28.99 | 0 | |
31578 | PIOG | 200 | 24 3/8 | 24 3/8 | 24 3/4 | 24 1/8 | 24 1/8 | 24 3/4 | 13600 | |
31579 | PIOI | 0 | 0 | |||||||
31580 | PIOL | 10000 | 0.2200 | 0.1900 | 0.2200 | 0.1900 | 0.2100 | 0.2300 | 1212100 | |
31581 | PION | 0 | 0 | |||||||
31582 | PIONA | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4 7/8 | 5 1/2 | 300 | |
31583 | PIONP | 0 | 0 | |||||||
31584 | PIOO | 0 | 0 | |||||||
31585 | PIOS | 5000 | 10 3/8 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 349200 | |
31586 | PIOT | 0 | 0 | |||||||
31587 | PIOTX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 22.66 | 0 | |
31588 | PIPE | 1000 | 5 1/16 | 4 7/8 | 5 5/8 | 4 7/8 | 5 1/16 | 5 1/2 | 23800 | |
31589 | PIPGX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
31590 | PIR | 200 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 3/4 | 15 3/8 | 1500 | |
31591 | PIRB | 0 | 0 | |||||||
31592 | PIRD | 0 | 0 | |||||||
31593 | PIRF | 0 | 0 | |||||||
31594 | PIRH | 0 | 0 | |||||||
31595 | PIRI | 0 | 0 | |||||||
31596 | PIRL | 0 | 0 | |||||||
31597 | PIRN | 0 | 0 | |||||||
31598 | PIRR | 0 | 0 | |||||||
31599 | PIRS | 0 | 0 | |||||||
31600 | PIRT | 0 | 0 | |||||||
31601 | PIRW | 0 | 0 | |||||||
31602 | PISA | 0 | 0 | |||||||
31603 | PISC | 5000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
31604 | PISCC | 0 | 0 | |||||||
31605 | PISCX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0 | |
31606 | PISEX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
31607 | PISFX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
31608 | PISGX | 0 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | |
31609 | PISXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.05 | 5.20 | 4083 | |
31610 | PITC | 10000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 | 4 3/16 | 4 1/4 | 177500 | |
31611 | PITHX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 22.15 | 0 | |
31612 | PITKX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
31613 | PITXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.73 | 4.76 | 595 | |
31614 | PIUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.01 | 5.02 | 4371 | |
31615 | PIVAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.12 | 0 | |
31616 | PIVBX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
31617 | PIVCX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
31618 | PIVDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
31619 | PIVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.75 | 4.89 | 554 | |
31620 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31621 | PIXR | 3800 | 17 1/4 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 41900 | |
31622 | PIXT | 3000 | 4 7/8 | 5 1/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 32200 | |
31623 | PJAM | 0 | 0 | |||||||
31624 | PJAR | 0 | 0 | |||||||
31625 | PJARX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
31626 | PJC | 800 | 11 7/8 | 11 3/8 | 11 7/8 | 0 | ||||
31627 | PJC.A | 0 | 0 | |||||||
31628 | PJCC | 0 | 0 | |||||||
31629 | PJCI | 0 | 0 | |||||||
31630 | PJCK | 0 | 0 | |||||||
31631 | PJCN | 0 | 0 | |||||||
31632 | PJCO | 0 | 0 | |||||||
31633 | PJCP | 0 | 0 | |||||||
31634 | PJCQ | 0 | 0 | |||||||
31635 | PJCR | 0 | 0 | |||||||
31636 | PJCS | 0 | 0 | |||||||
31637 | PJCX | 0 | 0 | |||||||
31638 | PJEGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
31639 | PJEMX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
31640 | PJFAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.59 | 0 | |
31641 | PJFBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
31642 | PJFCX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
31643 | PJGIX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
31644 | PJGRX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
31645 | PJGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.52 | 4.61 | 2922 | |
31646 | PJIG | 0 | 0 | |||||||
31647 | PJMNX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
31648 | PJMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.60 | 4.72 | 19687 | |
31649 | PJNTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
31650 | PJPH | 0 | 0.0010 | 0.1000 | 0 | |||||
31651 | PJTV | 1000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 1/2 | 3 5/8 | 68900 | |
31652 | PJTVP | 1000 | 4 1/2 | 4 1/4 | 5 | 0 | ||||
31653 | PJTVW | 500 | 6 | 6 1/2 | 8 1/2 | 0 | ||||
31654 | PJVLX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
31655 | PK | 700 | 33 3/4 | 33 1/8 | 33 7/8 | 0 | ||||
31656 | PKA | 5000 | 13 | 12 7/8 | 13 | 12 7/8 | 5500 | |||
31657 | PKAC | 0 | 0 | |||||||
31658 | PKBAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
31659 | PKBDX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
31660 | PKBFX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 | |
31661 | PKD | 500 | 8 | 8 | 8 | 7 7/8 | 7 5/8 | 8 | 3600 | |
31662 | PKDH | 0 | 0 | |||||||
31663 | PKDK | 0 | 0 | |||||||
31664 | PKDU | 0 | 0 | |||||||
31665 | PKDX | 0 | 0 | |||||||
31666 | PKDY | 0 | 0 | |||||||
31667 | PKE | 0 | 20 1/2 | 21 | 0 | |||||
31668 | PKEAX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 23.18 | 0 | |
31669 | PKEB | 0 | 0 | |||||||
31670 | PKEC | 0 | 0 | |||||||
31671 | PKED | 0 | 0 | |||||||
31672 | PKEG | 0 | 0 | |||||||
31673 | PKEL | 0 | 0 | |||||||
31674 | PKEQX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | |
31675 | PKER | 0 | 0 | |||||||
31676 | PKET | 0 | 0 | |||||||
31677 | PKF | 500 | 5 | 5 | 5 | 5 | 5 1/8 | 5 1/2 | 500 | |
31678 | PKFO | 0 | 0 | |||||||
31679 | PKFP | 0 | 0 | |||||||
31680 | PKG | 400 | 3 7/8 | 0 | ||||||
31681 | PKGAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.63 | 0 | |
31682 | PKGBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
31683 | PKGIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
31684 | PKGM | 300 | 4.5000 | 4.3750 | 4.7500 | 0 | ||||
31685 | PKGP | 4500 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3125 | 0.3500 | 4500 | |
31686 | PKGXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.75 | 4.88 | 2229 | |
31687 | PKHAX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.94 | 0 | |
31688 | PKHBX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | |
31689 | PKHEX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
31690 | PKHL | 0 | 0 | |||||||
31691 | PKIAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
31692 | PKIDX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
31693 | PKIEX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
31694 | PKII | 400 | 3.0000 | 0 | ||||||
31695 | PKIN | 100 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 21.5000 | 22.7500 | 3800 | |
31696 | PKLB | 12800 | 0.6400 | 0.6250 | 0.6562 | 0.6250 | 0.6250 | 0.6562 | 42500 | |
31697 | PKLBQ | 0 | 0 | |||||||
31698 | PKLMX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
31699 | PKMBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
31700 | PKMIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
31701 | PKN | 200 | 56 | 53 7/8 | 54 1/4 | 0 | ||||
31702 | PKNI | 0 | 0 | |||||||
31703 | PKNL | 0 | 0 | |||||||
31704 | PKNN | 0 | 0 | |||||||
31705 | PKNR | 0 | 0 | |||||||
31706 | PKNS | 0 | 0 | |||||||
31707 | PKNT | 0 | 0 | |||||||
31708 | PKNV | 0 | 0 | |||||||
31709 | PKOH | 200 | 16 1/8 | 16 1/8 | 16 5/8 | 16 1/8 | 16 1/8 | 16 1/2 | 2700 | |
31710 | PKOHP | 0 | 0 | |||||||
31711 | PKPG | 0 | 0 | |||||||
31712 | PKPS | 1000 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 73100 | |
31713 | PKPXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.90 | 5.03 | 6432 | |
31714 | PKRA | 0 | 0 | |||||||
31715 | PKSAX | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 35.50 | 0 | |
31716 | PKSBX | 0 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0 | |
31717 | PKSCX | 0 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | |
31718 | PKT | 500 | 24 7/8 | 0 | ||||||
31719 | PKT.A | 0 | 0 | |||||||
31720 | PKTL | 0 | 0 | |||||||
31721 | PKTN | 0 | 0 | |||||||
31722 | PKTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.76 | 2.86 | 989 | |
31723 | PKVL | 600 | 21 5/8 | 22 1/2 | 22 1/2 | 21 5/8 | 21 1/2 | 22 1/2 | 4600 | |
31724 | PKWD | 0 | 0 | |||||||
31725 | PKWY | 100 | 17 | 17 | 17 5/8 | 0 | ||||
31726 | PKX | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 3/8 | 22 3/4 | 3200 | |
31727 | PKXA | 0 | 0 | |||||||
31728 | PKXK | 0 | 0 | |||||||
31729 | PKY | 100 | 20 3/4 | 0 | ||||||
31730 | PKYN | 0 | 0 | |||||||
31731 | PKYX | 0 | 0 | |||||||
31732 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
31733 | PL | 100 | 36 3/4 | 36 1/2 | 36 7/8 | 0 | ||||
31734 | PL+M | 0 | 0 | |||||||
31735 | PLA | 300 | 12 | 11 7/8 | 12 1/2 | 0 | ||||
31736 | PLA.A | 0 | 0 | |||||||
31737 | PLA/A | 100 | 12 1/4 | 11 7/8 | 12 3/8 | 0 | ||||
31738 | PLAA | 0 | 0 | |||||||
31739 | PLAB | 200 | 33 | 33 1/4 | 33 3/4 | 33 | 33 | 33 1/2 | 118900 | |
31740 | PLAK | 0 | 0 | |||||||
31741 | PLAL | 0 | 0 | |||||||
31742 | PLAN | 200 | 9 1/2 | 9 5/8 | 10 | 9 3/8 | 9 3/8 | 10 | 2700 | |
31743 | PLAP | 0 | 0 | |||||||
31744 | PLAS | 0 | 0 | |||||||
31745 | PLAT | 1000 | 14 1/2 | 14 5/8 | 15 1/8 | 14 3/8 | 14 3/8 | 14 5/8 | 632200 | |
31746 | PLAV | 0 | 0 | |||||||
31747 | PLAY | 2000 | 6 7/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 6 15/16 | 117400 | |
31748 | PLBA | 200 | 12.2500 | 12.2500 | 13.0000 | 0 | ||||
31749 | PLBAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
31750 | PLBH | 0 | 0 | |||||||
31751 | PLBK | 0 | 0 | |||||||
31752 | PLC | 100 | 22 7/8 | 23 1/8 | 23 1/4 | 22 3/4 | 5900 | |||
31753 | PLCA | 0 | 0 | |||||||
31754 | PLCAY | 0 | 12.6250 | 0 | ||||||
31755 | PLCB | 2000 | 5.0000 | 5.0000 | 5.2500 | 4.5000 | 4.2500 | 5.2500 | 21500 | |
31756 | PLCC | 1500 | 2 15/16 | 2 7/8 | 2 15/16 | 2 7/8 | 2 3/4 | 3 | 28000 | |
31757 | PLCI | 0 | 0 | |||||||
31758 | PLCIX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
31759 | PLCL | 0 | 0 | |||||||
31760 | PLCM | 300 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 3100 | |
31761 | PLCO | 100 | 1 5/8 | 1 1/4 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 11000 | |
31762 | PLCOW | 500 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 1/8 | 2800 | |
31763 | PLCR | 300 | 8.8750 | 8.0000 | 9.8750 | 8.0000 | 8.0000 | 9.0000 | 28900 | |
31764 | PLCS | 0 | 0 | |||||||
31765 | PLCT | 0 | 0 | |||||||
31766 | PLCW | 0 | 0 | |||||||
31767 | PLDI | 0 | 0 | |||||||
31768 | PLDIF | 200 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 34200 | |
31769 | PLDTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
31770 | PLE | 200 | 17 7/8 | 0 | ||||||
31771 | PLEAX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
31772 | PLEEX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
31773 | PLEG | 0 | 0 | |||||||
31774 | PLEI | 0 | 0 | |||||||
31775 | PLEL | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 5000 | |
31776 | PLEN | 100 | 35 | 36 1/4 | 36 1/4 | 35 | 34 3/4 | 36 1/4 | 200 | |
31777 | PLEW | 0 | 0 | |||||||
31778 | PLEX | 1900 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
31779 | PLFAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
31780 | PLFC | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 16 1/2 | 3700 | |
31781 | PLFE | 400 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/8 | 20600 | |
31782 | PLG | 100 | 49 5/8 | 48 3/4 | 49 3/8 | 0 | ||||
31783 | PLGAX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
31784 | PLI | 100 | 1 1/16 | 0 | ||||||
31785 | PLIAX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
31786 | PLIN | 300 | 39.2500 | 38.7500 | 40.0000 | 0 | ||||
31787 | PLIT | 400 | 34 3/4 | 34 | 34 3/4 | 34 | 34 | 35 1/2 | 1300 | |
31788 | PLK | 200 | 45 1/2 | 0 | ||||||
31789 | PLKC | 0 | 0 | |||||||
31790 | PLKR | 100 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.6562 | 700 | |
31791 | PLL | 300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 3/8 | 27 1/4 | 1300 | |
31792 | PLLC | 0 | 0 | |||||||
31793 | PLLE | 0 | 0 | |||||||
31794 | PLLG | 0 | 0 | |||||||
31795 | PLLK | 15000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 15000 | |
31796 | PLLL | 1000 | 5 1/16 | 5 1/16 | 5 5/16 | 4 15/16 | 4 7/8 | 5 1/8 | 53900 | |
31797 | PLLM | 0 | 0 | |||||||
31798 | PLLO | 0 | 0 | |||||||
31799 | PLLR | 0 | 0 | |||||||
31800 | PLLS | 0 | 0 | |||||||
31801 | PLM | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 1100 | |||
31802 | PLMAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.90 | 0 | |
31803 | PLMB | 0 | 0 | |||||||
31804 | PLMBP | 0 | 0 | |||||||
31805 | PLMC | 1000 | 0.0500 | 0 | ||||||
31806 | PLMD | 0 | 0 | |||||||
31807 | PLMMX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.43 | 0 | |
31808 | PLMS | 0 | 0 | |||||||
31809 | PLMSQ | 400 | 0.1250 | 0 | ||||||
31810 | PLMX | 0 | 0 | |||||||
31811 | PLN | 0 | 360.09 | 355.26 | 362.60 | 355.26 | 0 | |||
31812 | PLNM | 10000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.1875 | 0.2812 | 20000 | |
31813 | PLNR | 700 | 10 1/2 | 10 1/4 | 10 5/8 | 10 1/4 | 10 3/8 | 10 5/8 | 12100 | |
31814 | PLNS | 0 | 0 | |||||||
31815 | PLNSO | 0 | 0 | |||||||
31816 | PLNSP | 0 | 0 | |||||||
31817 | PLNSY | 0 | 0 | |||||||
31818 | PLR | 0 | 0 | |||||||
31819 | PLR.A | 0 | 0 | |||||||
31820 | PLR/A | 200 | 7 | 0 | ||||||
31821 | PLR/B | 100 | 7 1/4 | 0 | ||||||
31822 | PLRA | 0 | 0 | |||||||
31823 | PLRB | 0 | 0 | |||||||
31824 | PLS | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 500 | |
31825 | PLSAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
31826 | PLSI | 0 | 0 | |||||||
31827 | PLSIA | 200 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 120300 | |
31828 | PLSIU | 1500 | 13 | 13 | 13 | 13 | 12 3/4 | 14 3/4 | 2500 | |
31829 | PLSIW | 1000 | 4 1/2 | 4 5/8 | 4 27/32 | 4 1/2 | 4 3/8 | 4 3/4 | 42300 | |
31830 | PLSIZ | 100 | 1 37/64 | 1 1/2 | 1 45/64 | 1 1/2 | 1 1/2 | 1 3/4 | 61700 | |
31831 | PLSN | 0 | 0 | |||||||
31832 | PLSU | 500 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
31833 | PLSw | 500 | 8 7/8 | 0 | ||||||
31834 | PLT | 100 | 37 5/8 | 38 7/8 | 39 3/8 | 0 | ||||
31835 | PLTC | 3000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
31836 | PLTF | 0 | 0 | |||||||
31837 | PLTGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.88 | 0 | |
31838 | PLTI | 0 | 0 | |||||||
31839 | PLTIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
31840 | PLTK | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
31841 | PLTKW | 5000 | 0.0312 | 0 | ||||||
31842 | PLTKZ | 0 | 0 | |||||||
31843 | PLTM | 0 | 0 | |||||||
31844 | PLTMX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.36 | 0 | |
31845 | PLTN | 4000 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 19000 | |
31846 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
31847 | PLTR | 0 | 0 | |||||||
31848 | PLU | 300 | 35 | 0 | ||||||
31849 | PLUG | 1800 | 0.0001 | 0 | ||||||
31850 | PLX | 300 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 300 | |
31851 | PLXN | 0 | 0 | |||||||
31852 | PLXO | 0 | 0 | |||||||
31853 | PLXR | 0 | 0 | |||||||
31854 | PLXS | 1000 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 31100 | |
31855 | PLXT | 0 | 0 | |||||||
31856 | PLY | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 15/16 | 6 5/16 | 1000 | |
31857 | PLYD | 0 | 0 | |||||||
31858 | PLYG | 5000 | 0.0625 | 0 | ||||||
31859 | PLYN | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 400 | |||
31860 | PLYR | 100 | 26.0000 | 0 | ||||||
31861 | PLpM | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 400 | |||
31862 | PM | 100 | 5 1/8 | 5 | 5 1/8 | 5 | 700 | |||
31863 | PMA | 300 | 52 3/4 | 57 1/4 | 58 | 0 | ||||
31864 | PMAAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.81 | 0 | |
31865 | PMABX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
31866 | PMAC | 0 | 0 | |||||||
31867 | PMAD | 0 | 0 | |||||||
31868 | PMAL | 0 | 0 | |||||||
31869 | PMAM | 0 | 0 | |||||||
31870 | PMAMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.53 | 0 | |
31871 | PMAN | 0 | 0 | |||||||
31872 | PMANP | 0 | 0 | |||||||
31873 | PMAO | 0 | 0 | |||||||
31874 | PMARX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
31875 | PMAT | 5000 | 14 1/2 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 1/2 | 56800 | |
31876 | PMBAX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 | |
31877 | PMBBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
31878 | PMBFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.57 | 0 | |
31879 | PMBIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
31880 | PMBPX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
31881 | PMBSX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
31882 | PMBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.89 | 4.15 | 95 | |
31883 | PMC | 1000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 3/8 | 5600 | |||
31884 | PMCA | 0 | 0 | |||||||
31885 | PMCBX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
31886 | PMCD | 0 | 0 | |||||||
31887 | PMCDF | 0 | 0 | |||||||
31888 | PMCFX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 19.46 | 0 | |
31889 | PMCI | 100 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8125 | 100 | |
31890 | PMCIP | 200 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.8750 | 200 | |
31891 | PMCIX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | |
31892 | PMCMX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.99 | 0 | |
31893 | PMCN | 0 | 0 | |||||||
31894 | PMCP | 25000 | 5.0000 | 0 | ||||||
31895 | PMCS | 0 | 0 | |||||||
31896 | PMCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.00 | 2.99 | 745 | |
31897 | PMD | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 2500 | |||
31898 | PMDBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
31899 | PMDC | 0 | 0 | |||||||
31900 | PMDH | 0 | 0 | |||||||
31901 | PMDI | 100 | 3.3750 | 0 | ||||||
31902 | PMDL | 1200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.1875 | 1200 | |
31903 | PMDSX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
31904 | PMDT | 0 | 0 | |||||||
31905 | PMDTF | 1000 | 3/4 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 3300 | |
31906 | PMDX | 15000 | 0.4500 | 0.4800 | 0.5000 | 0.4500 | 0.4000 | 0.4300 | 161000 | |
31907 | PME | 24000 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 24000 | |||
31908 | PMEB | 0 | 0 | |||||||
31909 | PMEBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
31910 | PMEC | 0 | 0 | |||||||
31911 | PMED | 1000 | 5 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 13800 | |
31912 | PMEDU | 700 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/8 | 6 | 5200 | |
31913 | PMEDW | 3500 | 5/8 | 9/16 | 5/8 | 9/16 | 1/2 | 5/8 | 11500 | |
31914 | PMEG | 0 | 0 | |||||||
31915 | PMEH | 0 | 0 | |||||||
31916 | PMER | 0 | 0 | |||||||
31917 | PMET | 0 | 0 | |||||||
31918 | PMFAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.92 | 0 | |
31919 | PMFBX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
31920 | PMFG | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/4 | 12 3/4 | 7500 | |
31921 | PMFI | 1000 | 18 7/8 | 18 1/2 | 19 1/4 | 0 | ||||
31922 | PMFR | 0 | 0 | |||||||
31923 | PMFRA | 2500 | 17.1250 | 17.0000 | 17.1250 | 17.0000 | 17.0000 | 17.7500 | 5500 | |
31924 | PMG | 300 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
31925 | PMGBX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | |
31926 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
31927 | PMGIX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
31928 | PMH | 700 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
31929 | PMHAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.70 | 0 | |
31930 | PMHBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
31931 | PMHYX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
31932 | PMI | 100 | 20 3/8 | 19 3/4 | 20 3/8 | 19 3/4 | 20 1/4 | 20 5/8 | 700 | |
31933 | PMIAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.44 | 0 | |
31934 | PMIBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
31935 | PMIC | 0 | 0 | |||||||
31936 | PMICX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
31937 | PMID | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 23700 | |
31938 | PMIDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
31939 | PMIE | 0 | 0 | |||||||
31940 | PMIF | 0 | 0 | |||||||
31941 | PMIL | 0 | 0 | |||||||
31942 | PMIN | 0 | 0 | |||||||
31943 | PMINX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
31944 | PMIO | 0 | 0 | |||||||
31945 | PMIP | 0 | 0 | |||||||
31946 | PMIR | 0 | 0 | |||||||
31947 | PMIS | 30000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 72900 | |
31948 | PMISX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
31949 | PMIT | 0 | 0 | |||||||
31950 | PMITX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.27 | 0 | |
31951 | PMIX | 0 | 0 | |||||||
31952 | PMIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.95 | 5.11 | 283 | |
31953 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
31954 | PMK | 500 | 25 | 26 7/8 | 28 | 0 | ||||
31955 | PMKC | 0 | 0 | |||||||
31956 | PMKI | 0 | 0 | |||||||
31957 | PMKL | 0 | 0 | |||||||
31958 | PMKM | 0 | 0 | |||||||
31959 | PMKP | 0 | 0 | |||||||
31960 | PMKT | 0 | 0 | |||||||
31961 | PMKV | 0 | 0 | |||||||
31962 | PMKW | 0 | 0 | |||||||
31963 | PMKX | 0 | 0 | |||||||
31964 | PML | 400 | 12 | 0 | ||||||
31965 | PMLC | 0 | 0 | |||||||
31966 | PMLCP | 100 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | 100 | |||
31967 | PMM | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 300 | |
31968 | PMMAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
31969 | PMMNX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
31970 | PMMTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
31971 | PMMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.64 | 4.94 | 1979 | |
31972 | PMN | 600 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 600 | |||
31973 | PMNBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
31974 | PMNC | 0 | 0 | |||||||
31975 | PMNIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
31976 | PMNR | 2000 | 1 | 7/16 | 1 | 0 | ||||
31977 | PMNVX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.56 | 0 | |
31978 | PMNW | 0 | 0 | |||||||
31979 | PMNYX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.27 | 0 | |
31980 | PMO | 100 | 14 | 14 | 14 | 14 | 13 5/8 | 14 | 100 | |
31981 | PMOI | 0 | 0 | |||||||
31982 | PMOIY | 0 | 5.3750 | 0 | ||||||
31983 | PMOR | 1000 | 5 5/8 | 5 11/16 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 10000 | |
31984 | PMORW | 100 | 2 7/8 | 2 1/4 | 2 7/8 | 0 | ||||
31985 | PMP | 2600 | 15/16 | 5/8 | 3/4 | 0 | ||||
31986 | PMPAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.91 | 0 | |
31987 | PMRC | 0 | 0 | |||||||
31988 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.7500 | 0 | ||||
31989 | PMRP | 100 | 28 1/4 | 30 | 30 1/4 | 27 | 27 3/4 | 29 | 66700 | |
31990 | PMRPZ | 0 | 0 | |||||||
31991 | PMRSF | 0 | 0.4200 | 0 | ||||||
31992 | PMRX | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 3/8 | 10 1/2 | 10 3/4 | 50100 | |
31993 | PMRY | 300 | 23 1/8 | 23 1/8 | 24 | 23 | 23 1/8 | 23 5/8 | 133000 | |
31994 | PMS | 300 | 35 3/4 | 34 1/2 | 35 3/8 | 0 | ||||
31995 | PMSAX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.80 | 0 | |
31996 | PMSBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
31997 | PMSC | 0 | 0 | |||||||
31998 | PMSD | 0 | 0 | |||||||
31999 | PMSE | 0 | 0 | |||||||
32000 | PMSI | 400 | 13 3/8 | 13 3/8 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 33900 | |
32001 | PMSK | 0 | 0 | |||||||
32002 | PMSR | 0 | 0 | |||||||
32003 | PMST | 0 | 0 | |||||||
32004 | PMSX | 0 | 0 | |||||||
32005 | PMT | 1000 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 8 | 8 3/8 | 8600 | |
32006 | PMTA | 0 | 0 | |||||||
32007 | PMTBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
32008 | PMTC | 1000 | 50 1/4 | 49 | 50 1/2 | 48 1/2 | 50 1/4 | 50 1/2 | 1612700 | |
32009 | PMTCU | 0 | 0 | |||||||
32010 | PMTI | 400 | 7 3/4 | 8 7/8 | 8 7/8 | 7 5/8 | 7 11/16 | 7 3/4 | 1006700 | |
32011 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
32012 | PMTS | 600 | 17 7/8 | 18 5/8 | 19 | 17 5/8 | 17 5/8 | 17 7/8 | 171600 | |
32013 | PMTU | 4300 | 0.1250 | 0.0937 | 0.8437 | 0 | ||||
32014 | PMTX | 0 | 0 | |||||||
32015 | PMTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.55 | 4.64 | 1956 | |
32016 | PMUBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
32017 | PMUNX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
32018 | PMW | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
32019 | PMWI | 1100 | 8 1/16 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 30000 | |
32020 | PMWP | 20000 | 0.0900 | 0.0500 | 0.1100 | 0.0500 | 0.0825 | 0.0900 | 1559200 | |
32021 | PMX | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
32022 | PMYBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
32023 | PN | 0 | 0 | |||||||
32024 | PNA | 0 | 4 1/2 | 5 1/4 | 0 | |||||
32025 | PNAG | 0 | 0 | |||||||
32026 | PNAPX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
32027 | PNAR | 5000 | 0.5000 | 0.7500 | 0.7500 | 0.5000 | 0.2500 | 0.7500 | 6000 | |
32028 | PNARF | 0 | 0 | |||||||
32029 | PNAV | 0 | 0 | |||||||
32030 | PNBC | 400 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
32031 | PNBF | 500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 10.2500 | 500 | |
32032 | PNBIX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
32033 | PNBK | 1000 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/8 | 6 7/8 | 1600 | |
32034 | PNC | 200 | 35 1/2 | 35 5/8 | 35 3/4 | 35 3/8 | 35 1/4 | 35 7/8 | 6000 | |
32035 | PNCA | 0 | 0 | |||||||
32036 | PNCB | 0 | 0 | |||||||
32037 | PNCBX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
32038 | PNCC | 0 | 0 | |||||||
32039 | PNCCG | 50 | 145 1/4 | 148 | 152 | 0 | ||||
32040 | PNCD | 0 | 0 | |||||||
32041 | PNCG | 0 | 0 | |||||||
32042 | PNCH | 0 | 0 | |||||||
32043 | PNCI | 0 | 0 | |||||||
32044 | PNCL | 4000 | 7 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 41500 | |
32045 | PNCM | 0 | 0 | |||||||
32046 | PNCMX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.15 | 0 | |
32047 | PNCN | 0 | 0 | |||||||
32048 | PNCO | 0 | 0 | |||||||
32049 | PNCP | 0 | 0 | |||||||
32050 | PNCR | 0 | 0 | |||||||
32051 | PNCS | 0 | 0 | |||||||
32052 | PNCSX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
32053 | PNCT | 0 | 0 | |||||||
32054 | PNCW | 0 | 0 | |||||||
32055 | PNCX | 0 | 0 | |||||||
32056 | PNCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.33 | 3.30 | 1426 | |
32057 | PNCY | 0 | 0 | |||||||
32058 | PNCZ | 200 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 23.0000 | 25.0000 | 200 | |
32059 | PNCpC | 700 | 58 3/4 | 0 | ||||||
32060 | PNCpD | 100 | 58 1/4 | 56 | 62 | 0 | ||||
32061 | PND | 5000 | 2 3/16 | 1 5/16 | 1 13/16 | 0 | ||||
32062 | PNDA | 300 | 6 7/8 | 7 1/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/8 | 56600 | |
32063 | PNDR | 2000 | 1 3/4 | 1 11/16 | 1 15/16 | 1 11/16 | 1 3/4 | 1 13/16 | 91600 | |
32064 | PNDS | 500 | 9.1250 | 8.5000 | 9.5000 | 8.5000 | 8.2500 | 10.0000 | 3200 | |
32065 | PNEIX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
32066 | PNELP | 200 | 61.5000 | 0 | ||||||
32067 | PNER | 0 | 0 | |||||||
32068 | PNESX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
32069 | PNET | 2000 | 8 3/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 216200 | |
32070 | PNF | 1000 | 6 | 6 3/8 | 6 3/8 | 6 | 3800 | |||
32071 | PNFG | 0 | 0 | |||||||
32072 | PNFH | 0 | 0 | |||||||
32073 | PNFI | 1900 | 24 1/2 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 4500 | |
32074 | PNFN | 0 | 0 | |||||||
32075 | PNG | 0 | 0 | |||||||
32076 | PNG.A | 0 | 0 | |||||||
32077 | PNGBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
32078 | PNGEX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
32079 | PNGR | 0 | 0 | |||||||
32080 | PNGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.68 | 4.82 | 9073 | |
32081 | PNIEX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
32082 | PNIGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
32083 | PNII | 5000 | 0.9375 | 1.0312 | 1.0312 | 0.9062 | 0.9062 | 1.0312 | 221700 | |
32084 | PNINX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
32085 | PNIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.22 | 5.37 | 5904 | |
32086 | PNJAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
32087 | PNJBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
32088 | PNJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.74 | 2.74 | 1794 | |
32089 | PNL/WS | 0 | 2 5/8 | 3 | 0 | |||||
32090 | PNLD | 1000 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
32091 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32092 | PNLX | 0 | 0 | |||||||
32093 | PNM | 400 | 19 5/8 | 18 7/8 | 19 5/8 | 0 | ||||
32094 | PNMC | 0 | 0 | |||||||
32095 | PNMIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
32096 | PNML | 0 | 0 | |||||||
32097 | PNMM | 0 | 0 | |||||||
32098 | PNMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.33 | 3.34 | 411 | |
32099 | PNN/A | 1000 | 17 3/8 | 0 | ||||||
32100 | PNNA | 0 | 0 | |||||||
32101 | PNNB | 500 | 40.0000 | 0 | ||||||
32102 | PNNI | 1000 | 0.0010 | 0 | ||||||
32103 | PNNS | 0 | 0 | |||||||
32104 | PNNT | 0 | 0.1875 | 0.5000 | 0 | |||||
32105 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32106 | PNNX | 0 | 0 | |||||||
32107 | PNOBX | 0 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0 | |
32108 | PNOD | 1000 | 4.3750 | 4.3750 | 5.0000 | 0 | ||||
32109 | PNOF | 200 | 27.5000 | 26.5000 | 27.5000 | 26.5000 | 25.5000 | 27.5000 | 2800 | |
32110 | PNOMX | 0 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 43.27 | 0 | |
32111 | PNOPX | 0 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 44.72 | 0 | |
32112 | PNPAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.91 | 0 | |
32113 | PNPL | 0 | 0 | |||||||
32114 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32115 | PNPLP | 200 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | 200 | |||
32116 | PNPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.92 | 5.05 | 15907 | |
32117 | PNR | 700 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 7900 | |||
32118 | PNRBX | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | |
32119 | PNRC | 0 | 0 | |||||||
32120 | PNRE | 0 | 0 | |||||||
32121 | PNRG | 1300 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 4 3/16 | 1800 | |
32122 | PNRI | 0 | 0 | |||||||
32123 | PNRIA | 0 | 0 | |||||||
32124 | PNRL | 2000 | 14 7/16 | 14 1/8 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 92300 | |
32125 | PNRO | 0 | 0 | |||||||
32126 | PNRW | 0 | 0 | |||||||
32127 | PNRX | 0 | 0 | |||||||
32128 | PNRY | 0 | 0 | |||||||
32129 | PNS | 1000 | 7 1/2 | 6 3/8 | 7 | 0 | ||||
32130 | PNSEX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
32131 | PNSS | 0 | 0 | |||||||
32132 | PNSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.00 | 2.98 | 2373 | |
32133 | PNSY | 0 | 0 | |||||||
32134 | PNT | 100 | 37 7/8 | 42 | 42 5/8 | 0 | ||||
32135 | PNTA | 0 | 0 | |||||||
32136 | PNTC | 300 | 4 1/2 | 4 1/8 | 4 5/8 | 4 1/8 | 4 5/16 | 4 1/2 | 13400 | |
32137 | PNTCW | 3000 | 0.6875 | 0.8125 | 0.8125 | 0.6875 | 0.6875 | 0.8750 | 13000 | |
32138 | PNTD | 0 | 0 | |||||||
32139 | PNTG | 0 | 0 | |||||||
32140 | PNTGF | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 1000 | |
32141 | PNTH | 34700 | 0.0050 | 0.0050 | 0.0110 | 0 | ||||
32142 | PNTK | 3000 | 1 5/32 | 1 3/16 | 1 3/16 | 1 5/32 | 1 5/32 | 1 3/16 | 10500 | |
32143 | PNTL | 1000 | 3 3/4 | 3 1/4 | 4 | 0 | ||||
32144 | PNTM | 0 | 0 | |||||||
32145 | PNTN | 0 | 0 | |||||||
32146 | PNTX | 0 | 0 | |||||||
32147 | PNTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.03 | 3.03 | 2929 | |
32148 | PNTw | 0 | 0 | |||||||
32149 | PNU | 500 | 36 7/8 | 36 5/8 | 37 | 36 5/8 | 36 5/8 | 37 | 2300 | |
32150 | PNUA | 0 | 0 | |||||||
32151 | PNUC | 0 | 0 | |||||||
32152 | PNUD | 0 | 0 | |||||||
32153 | PNUE | 0 | 0 | |||||||
32154 | PNUG | 0 | 0 | |||||||
32155 | PNUH | 0 | 0 | |||||||
32156 | PNUI | 0 | 0 | |||||||
32157 | PNUK | 0 | 0 | |||||||
32158 | PNUL | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.0000 | 5.5000 | 500 | |
32159 | PNUM | 0 | 0 | |||||||
32160 | PNUN | 0 | 0 | |||||||
32161 | PNUO | 0 | 0 | |||||||
32162 | PNUP | 0 | 0 | |||||||
32163 | PNUR | 0 | 0 | |||||||
32164 | PNUS | 0 | 0 | |||||||
32165 | PNUT | 0 | 0 | |||||||
32166 | PNUU | 0 | 0 | |||||||
32167 | PNUV | 0 | 0 | |||||||
32168 | PNUW | 0 | 0 | |||||||
32169 | PNUX | 0 | 0 | |||||||
32170 | PNUY | 0 | 0 | |||||||
32171 | PNVBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
32172 | PNVEX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
32173 | PNVIX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.59 | 0 | |
32174 | PNVMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.54 | 0 | |
32175 | PNVSX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
32176 | PNW | 10500 | 30 1/2 | 30 | 30 1/2 | 0 | ||||
32177 | PNWB | 0 | 0 | |||||||
32178 | PNWC | 0 | 0 | |||||||
32179 | PNWE | 0 | 0 | |||||||
32180 | PNWP | 0 | 0 | |||||||
32181 | PNX | 0 | 225.19 | 225.41 | 225.46 | 223.61 | 0 | |||
32182 | PNXC | 0 | 0 | |||||||
32183 | PNY | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 100 | |
32184 | PNYA | 0 | 0 | |||||||
32185 | PNYAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
32186 | PNYBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
32187 | PNYC | 0 | 0 | |||||||
32188 | PNYD | 0 | 0 | |||||||
32189 | PNYDX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
32190 | PNYG | 0 | 0 | |||||||
32191 | PNYGP | 0 | 0 | |||||||
32192 | PNYI | 0 | 0 | |||||||
32193 | PNYL | 0 | 0 | |||||||
32194 | PNYN | 0 | 0 | |||||||
32195 | PNYX | 0 | 0 | |||||||
32196 | PNYY | 0 | 0 | |||||||
32197 | POAA | 0 | 0 | |||||||
32198 | POAK | 0 | 0 | |||||||
32199 | POAM | 0 | 0 | |||||||
32200 | POAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.80 | 4.93 | 1537 | |
32201 | POBA | 0 | 0 | |||||||
32202 | POBIX | 0 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 27.95 | 0 | |
32203 | POBKX | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 29.21 | 0 | |
32204 | POBR | 1700 | 25 | 25 1/2 | 25 1/2 | 25 | 25 | 25 5/8 | 4800 | |
32205 | POBS | 1000 | 12 7/8 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 8200 | |
32206 | POC | 1000 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
32207 | POCC | 200 | 4.7500 | 0 | ||||||
32208 | POCE | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 | |
32209 | POCI | 2200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 25400 | |
32210 | POCO | 0 | 0 | |||||||
32211 | POE | 0 | 0 | |||||||
32212 | POEGX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 17.60 | 1 | |
32213 | POEIX | 0 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 51.53 | 0 | |
32214 | POEMX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.01 | 0 | |
32215 | POER | 0 | 0 | |||||||
32216 | POFDX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.24 | 0 | |
32217 | POFL | 3300 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0200 | 3300 | |
32218 | POFM | 400 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.6875 | 1600 | |
32219 | POFN | 0 | 0 | |||||||
32220 | POFNF | 0 | 0 | |||||||
32221 | POFX | 0 | 0 | |||||||
32222 | POG/WS | 1000 | 1 3/8 | 0 | ||||||
32223 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32224 | POGSX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | |
32225 | POGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.80 | 4.92 | 1805 | |
32226 | POGp | 10000 | 27 7/8 | 0 | ||||||
32227 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32228 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32229 | POHBX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
32230 | POIGX | 0 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 34.41 | 0 | |
32231 | POIMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.37 | 0 | |
32232 | POIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.25 | 5.39 | 32341 | |
32233 | POKI | 0 | 0 | |||||||
32234 | POL/U | 100 | 3 3/16 | 0 | ||||||
32235 | POL/WS | 0 | 0 | |||||||
32236 | POLC | 0 | 0 | |||||||
32237 | POLL | 100 | 152.0000 | 0 | ||||||
32238 | POLU | 4000 | 0.2000 | 0.1000 | 0.2000 | 0.1000 | 0.1000 | 0.2000 | 6000 | |
32239 | POLX | 0 | 0 | |||||||
32240 | POLXF | 1000 | 27/32 | 13/16 | 27/32 | 13/16 | 13/16 | 7/8 | 31500 | |
32241 | POLY | 200 | 8 1/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 700 | |
32242 | POM | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 3/8 | 200 | |
32243 | POMD | 0 | 0 | |||||||
32244 | POMF | 0 | 0 | |||||||
32245 | POMGX | 0 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 31.83 | 0 | |
32246 | POMN | 0 | 0 | |||||||
32247 | POMPN | 83800 | 52.5000 | 0 | ||||||
32248 | POMPP | 100 | 32.0000 | 0 | ||||||
32249 | POMR | 0 | 0 | |||||||
32250 | POMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.89 | 5.01 | 2166 | |
32251 | POMp | 100 | 146 3/8 | 120 | 180 | 0 | ||||
32252 | POMpA | 54200 | 53 7/8 | 0 | ||||||
32253 | POMpH | 2600 | 50 21/64 | 0 | ||||||
32254 | PON | 0 | 357.94 | 0 | ||||||
32255 | POND | 0 | 0 | |||||||
32256 | PONE | 100 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | 200 | |||
32257 | PONN | 0 | 0 | |||||||
32258 | PONNY | 0 | 2.6900 | 0 | ||||||
32259 | PONT | 300 | 65.0000 | 0 | ||||||
32260 | PONU | 100 | 31.2480 | 0 | ||||||
32261 | PONY | 1600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32262 | POOL | 1000 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 20 | 3500 | |
32263 | POP | 400 | 15 7/8 | 15 1/8 | 15 5/8 | 0 | ||||
32264 | POPA | 0 | 0 | |||||||
32265 | POPAX | 0 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 37.92 | 0 | |
32266 | POPC | 0 | 0 | |||||||
32267 | POPCX | 0 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0 | |
32268 | POPE | 0 | 0 | |||||||
32269 | POPEZ | 200 | 102 | 102 | 115 | 0 | ||||
32270 | POPK | 0 | 0 | |||||||
32271 | POPO | 0 | 0 | |||||||
32272 | POPR | 0 | 0 | |||||||
32273 | POPS | 0 | 0 | |||||||
32274 | POPT | 0 | 0 | |||||||
32275 | POPV | 0 | 0 | |||||||
32276 | POR | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 5/8 | 1000 | |
32277 | PORB | 0 | 0 | |||||||
32278 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32279 | POS | 200 | 50 1/8 | 51 1/4 | 52 1/4 | 0 | ||||
32280 | POSD | 0 | 0 | |||||||
32281 | POSDY | 0 | 0 | |||||||
32282 | POSEX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.47 | 0 | |
32283 | POSGX | 0 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 43.60 | 0 | |
32284 | POSI | 1000 | 2 3/4 | 3 1/8 | 3 3/8 | 515200 | ||||
32285 | POSIW | 3000 | 3/4 | 3/4 | 1 | 257800 | ||||
32286 | POSM | 0 | 0 | |||||||
32287 | POSN | 0 | 0 | |||||||
32288 | POSNY | 0 | 20.7500 | 0 | ||||||
32289 | POSO | 1500 | 18.3750 | 18.0000 | 19.0000 | 18.0000 | 18.0000 | 20.0000 | 3100 | |
32290 | POSR | 0 | 0 | |||||||
32291 | POSS | 100 | 16 7/8 | 17 1/32 | 17 1/8 | 16 1/2 | 16 1/2 | 16 7/8 | 103500 | |
32292 | POST | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
32293 | POSX | 0 | 0 | |||||||
32294 | POSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.07 | 3.07 | 453 | |
32295 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32296 | POT | 200 | 72 7/8 | 72 7/8 | 72 7/8 | 72 7/8 | 72 1/4 | 72 5/8 | 200 | |
32297 | POTA | 0 | 0 | |||||||
32298 | POTBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
32299 | POTC | 0 | 0 | |||||||
32300 | POTF | 0 | 0 | |||||||
32301 | POTI | 0 | 0 | |||||||
32302 | POTKX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.46 | 0 | |
32303 | POTL | 0 | 0 | |||||||
32304 | POTM | 0 | 0 | |||||||
32305 | POTP | 0 | 0 | |||||||
32306 | POTS | 0 | 0 | |||||||
32307 | POTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.08 | 3.05 | 689 | |
32308 | POUT | 10000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0320 | 0.0400 | 10000 | |
32309 | POVBX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
32310 | POVMX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.09 | 0 | |
32311 | POVSX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.51 | 0 | |
32312 | POW | 0 | 0 | |||||||
32313 | POWD | 1500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.6250 | 1500 | |
32314 | POWL | 100 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 3/8 | 5600 | |
32315 | POWN | 0 | 0 | |||||||
32316 | POWNZ | 1500 | 9.1250 | 8.7500 | 9.7500 | 0 | ||||
32317 | POWR | 2400 | 21/32 | 1/2 | 21/32 | 1/2 | 1/2 | 21/32 | 2700 | |
32318 | POX | 0 | 225.46 | 0 | ||||||
32319 | POXBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
32320 | POYO | 100 | 2 3/4 | 2 7/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 3/8 | 30000 | |
32321 | PP | 6000 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 | 246900 | |
32322 | PPA/U | 0 | 0 | |||||||
32323 | PPA/WS | 1000 | 1 | 3/8 | 5/8 | 0 | ||||
32324 | PPABX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
32325 | PPAR | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 22400 | |
32326 | PPARW | 6000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 9/16 | 6000 | |
32327 | PPAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.75 | 4.84 | 4328 | |
32328 | PPBDX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
32329 | PPBK | 200 | 22.5000 | 0 | ||||||
32330 | PPCAX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
32331 | PPCI | 200 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
32332 | PPD | 100 | 12 1/8 | 13 | 13 | 12 1/8 | 12 1/8 | 13 | 2300 | |
32333 | PPDA | 0 | 0 | |||||||
32334 | PPDG | 0 | 0 | |||||||
32335 | PPDI | 20000 | 24 7/8 | 25 | 25 1/2 | 24 1/2 | 24 3/4 | 25 | 324400 | |
32336 | PPDK | 0 | 0 | |||||||
32337 | PPDR | 0 | 0 | |||||||
32338 | PPDS | 0 | 0 | |||||||
32339 | PPDT | 0 | 0 | |||||||
32340 | PPDVX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
32341 | PPEEX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
32342 | PPEQX | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | |
32343 | PPF | 900 | 13 1/4 | 13 | 13 1/4 | 13 | 9000 | |||
32344 | PPF.R | 0 | 0 | |||||||
32345 | PPFA | 0 | 0 | |||||||
32346 | PPFB | 0 | 0 | |||||||
32347 | PPFF | 0 | 0 | |||||||
32348 | PPFI | 0 | 0 | |||||||
32349 | PPFN | 200 | 29.0000 | 0 | ||||||
32350 | PPFS | 0 | 0 | |||||||
32351 | PPFX | 0 | 0 | |||||||
32352 | PPG | 300 | 56 5/8 | 56 3/4 | 56 3/4 | 56 3/8 | 56 3/8 | 56 7/8 | 7500 | |
32353 | PPGC | 0 | 0 | |||||||
32354 | PPGG | 0 | 0 | |||||||
32355 | PPGI | 0 | 0 | |||||||
32356 | PPGL | 0 | 0 | |||||||
32357 | PPGM | 0 | 0 | |||||||
32358 | PPGN | 0 | 0 | |||||||
32359 | PPGS | 0 | 0 | |||||||
32360 | PPGT | 0 | 0 | |||||||
32361 | PPGX | 0 | 0 | |||||||
32362 | PPGY | 0 | 0 | |||||||
32363 | PPH | 300 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 22 7/8 | 23 1/4 | 600 | |
32364 | PPHG | 0 | 0 | |||||||
32365 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32366 | PPI | 1000 | 2 1/16 | 0 | ||||||
32367 | PPIEX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
32368 | PPIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.30 | 3.29 | 2083 | |
32369 | PPKI | 0 | 0 | |||||||
32370 | PPKL | 0 | 0 | |||||||
32371 | PPKLY | 0 | 0 | |||||||
32372 | PPL | 200 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 2200 | |
32373 | PPLB | 100 | 42.2500 | 0 | ||||||
32374 | PPLC | 0 | 0 | |||||||
32375 | PPLE | 0 | 0 | |||||||
32376 | PPLL | 0 | 0 | |||||||
32377 | PPLN | 0 | 0 | |||||||
32378 | PPLO | 0 | 0 | |||||||
32379 | PPLP | 0 | 0 | |||||||
32380 | PPLS | 300 | 33 | 33 | 33 | 33 | 33 | 35 | 300 | |
32381 | PPLT | 0 | 0 | |||||||
32382 | PPLpA | 0 | 60 5/8 | 62 1/8 | 0 | |||||
32383 | PPLpB | 0 | 58 7/8 | 60 1/8 | 0 | |||||
32384 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32385 | PPM | 1000 | 13 7/8 | 13 3/8 | 13 3/4 | 0 | ||||
32386 | PPMA | 0 | 0 | |||||||
32387 | PPMAX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 13.05 | 0 | |
32388 | PPMCX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
32389 | PPMX | 0 | 0 | |||||||
32390 | PPMXX | 0 | 0.49 | 5.05 | 5.18 | 21313 | ||||
32391 | PPNAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.79 | 0 | |
32392 | PPNB | 0 | 0 | |||||||
32393 | PPNBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
32394 | PPNT | 300 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | 8.0000 | 15100 | |
32395 | PPNYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
32396 | PPO | 200 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
32397 | PPOB | 0 | 0 | |||||||
32398 | PPOE | 0 | 0 | |||||||
32399 | PPOI | 0 | 0 | |||||||
32400 | PPOP | 0 | 0 | |||||||
32401 | PPOR | 100 | 6.0000 | 6.0000 | 7.5000 | 0 | ||||
32402 | PPOW | 0 | 0 | |||||||
32403 | PPOWM | 0 | 0 | |||||||
32404 | PPOWO | 100 | 94.0000 | 0 | ||||||
32405 | PPOWP | 100 | 97.5000 | 0 | ||||||
32406 | PPP | 100 | 38 3/4 | 42 5/8 | 43 1/8 | 0 | ||||
32407 | PPPB | 0 | 0 | |||||||
32408 | PPPC | 0 | 0 | |||||||
32409 | PPPI | 0 | 0 | |||||||
32410 | PPPO | 0 | 0 | |||||||
32411 | PPPS | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
32412 | PPR | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 800 | |
32413 | PPRI | 0 | 0 | |||||||
32414 | PPRM | 0 | 0 | |||||||
32415 | PPRT | 0 | 0 | |||||||
32416 | PPRwr | 0 | 0 | |||||||
32417 | PPS | 300 | 38 | 38 | 38 | 38 | 38 | 38 1/2 | 300 | |
32418 | PPSB | 0 | 0 | |||||||
32419 | PPSC | 0 | 0 | |||||||
32420 | PPSE | 0 | 0 | |||||||
32421 | PPSH | 0 | 0 | |||||||
32422 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32423 | PPSK | 0 | 0 | |||||||
32424 | PPSPX | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 23.47 | 0 | |
32425 | PPST | 0 | 0 | |||||||
32426 | PPT | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 1900 | |
32427 | PPTBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
32428 | PPTEX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.54 | 0 | |
32429 | PPTI | 5000 | 2 3/4 | 3 1/32 | 3 1/32 | 2 3/4 | 2 5/8 | 2 7/8 | 23400 | |
32430 | PPTIW | 1000 | 7/32 | 3/16 | 9/32 | 0 | ||||
32431 | PPTIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 | |
32432 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32433 | PPTV | 200 | 8 25/64 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 12200 | |
32434 | PPTXX | 0 | 0.47 | 3.15 | 3.20 | 10792 | ||||
32435 | PPW | 200 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 1/2 | 20 7/8 | 6300 | |
32436 | PPWC | 0 | 0 | |||||||
32437 | PPWCN | 100 | 52.6250 | 0 | ||||||
32438 | PPWCO | 100 | 49.2500 | 49.2500 | 49.2500 | 49.2500 | 100 | |||
32439 | PPWCP | 100 | 48.2500 | 0 | ||||||
32440 | PPWG | 0 | 0 | |||||||
32441 | PPWI | 0 | 0 | |||||||
32442 | PPWL | 0 | 0 | |||||||
32443 | PPWLL | 100 | 64.8750 | 64.8750 | 64.8750 | 64.8750 | 100 | |||
32444 | PPWM | 0 | 0 | |||||||
32445 | PPWR | 0 | 0 | |||||||
32446 | PPWRM | 0 | 100 | |||||||
32447 | PPWW | 0 | 0 | |||||||
32448 | PPWp | 100 | 63 3/4 | 0 | ||||||
32449 | PPWpA | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | |||
32450 | PPWpE | 400 | 25 1/8 | 0 | ||||||
32451 | PPYM | 7000 | 0.3437 | 0.2812 | 0.3437 | 0 | ||||
32452 | PQB | 300 | 15 5/16 | 0 | ||||||
32453 | PQBL | 0 | 0 | |||||||
32454 | PQBR | 0 | 0 | |||||||
32455 | PQBT | 0 | 0 | |||||||
32456 | PQIBX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
32457 | PQL | 0 | 0 | |||||||
32458 | PQNAX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.63 | 0 | |
32459 | PQNCX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
32460 | PQT | 900 | 5 3/8 | 4 9/16 | 4 7/8 | 0 | ||||
32461 | PQTP | 0 | 0 | |||||||
32462 | PQTV | 0 | 0 | |||||||
32463 | PQTX | 0 | 0 | |||||||
32464 | PR | 500 | 8 1/4 | 0 | ||||||
32465 | PRAB | 200 | 1.6875 | 1.6875 | 1.9375 | 0 | ||||
32466 | PRAC | 3000 | 5.2500 | 0 | ||||||
32467 | PRACU | 1000 | 7.6250 | 7.6250 | 8.8750 | 0 | ||||
32468 | PRACW | 2500 | 1.8750 | 0 | ||||||
32469 | PRAEX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.98 | 0 | |
32470 | PRAGX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 21.66 | 0 | |
32471 | PRARX | 0 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | |
32472 | PRASX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
32473 | PRAV | 2000 | 0.1562 | 0.1562 | 0.3750 | 0 | ||||
32474 | PRB | 0 | 0 | |||||||
32475 | PRB.A | 0 | 0 | |||||||
32476 | PRBAX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.32 | 0 | |
32477 | PRBBX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
32478 | PRBC | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/2 | 2500 | |
32479 | PRBDX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
32480 | PRBEX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
32481 | PRBIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
32482 | PRBK | 2300 | 44 1/8 | 44 | 44 3/4 | 44 | 44 | 44 3/4 | 7900 | |
32483 | PRBLX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
32484 | PRBWX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
32485 | PRC/WS | 0 | 3/8 | 7/8 | 0 | |||||
32486 | PRCA | 5000 | 7/16 | 3/8 | 1/2 | 0 | ||||
32487 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32488 | PRCAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.13 | 0 | |
32489 | PRCBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
32490 | PRCC | 1300 | 1 3/32 | 1 1/16 | 1 1/8 | 1 1/16 | 1 3/32 | 1 1/8 | 19100 | |
32491 | PRCD | 0 | 0 | |||||||
32492 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
32493 | PRCGX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
32494 | PRCIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
32495 | PRCLX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
32496 | PRCN | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 300 | |
32497 | PRCOX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
32498 | PRCP | 600 | 26 1/2 | 26 | 26 1/2 | 26 | 26 | 26 1/2 | 16900 | |
32499 | PRCT | 1500 | 1 3/32 | 1 3/16 | 1 1/4 | 1 3/32 | 1 3/32 | 1 3/16 | 128700 | |
32500 | PRCY | 1000 | 2 11/16 | 2 1/2 | 2 3/4 | 2 7/16 | 2 1/2 | 2 11/16 | 41600 | |
32501 | PRD | 200 | 43 | 42 3/8 | 43 5/8 | 0 | ||||
32502 | PRDBX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
32503 | PRDC | 0 | 0 | |||||||
32504 | PRDE | 200 | 16 1/4 | 17 | 17 | 16 1/8 | 16 1/8 | 16 1/4 | 510000 | |
32505 | PRDEG | 3 | 135 | 144 | 148 | 0 | ||||
32506 | PRDG | 0 | 0 | |||||||
32507 | PRDGX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
32508 | PRDI | 0 | 0 | |||||||
32509 | PRDIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
32510 | PRDL | 0 | 0 | |||||||
32511 | PRDM | 200 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 75200 | |
32512 | PRDN | 0 | 0 | |||||||
32513 | PRDO | 0 | 0 | |||||||
32514 | PRDR | 0 | 0 | |||||||
32515 | PRDS | 0 | 0 | |||||||
32516 | PRDT | 0 | 0 | |||||||
32517 | PRDV | 0 | 0 | |||||||
32518 | PRDY | 0 | 0 | |||||||
32519 | PRE | 400 | 33 1/2 | 33 1/2 | 33 7/8 | 0 | ||||
32520 | PREAX | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 25.70 | 0 | |
32521 | PREBX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | |
32522 | PREC | 100 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
32523 | PRECX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
32524 | PREG | 15000 | 0.0050 | 0.0010 | 0.0400 | 0 | ||||
32525 | PREI | 400 | 0.0300 | 0 | ||||||
32526 | PREIX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
32527 | PREM | 100 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
32528 | PREMX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
32529 | PREN | 30000 | 16 31/64 | 16 5/8 | 16 7/8 | 16 31/64 | 16 1/2 | 16 7/8 | 85000 | |
32530 | PREO | 600 | 0.9375 | 0.7500 | 0.9375 | 0 | ||||
32531 | PREQX | 0 | 11.28 | 11.28 | 11.30 | 0 | ||||
32532 | PRES | 400 | 5.0000 | 4.5000 | 5.5000 | 0 | ||||
32533 | PRESX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
32534 | PRET | 0 | 0 | |||||||
32535 | PREV | 5000 | 2.0625 | 2.0000 | 2.1250 | 2.0000 | 1.8750 | 2.1250 | 43000 | |
32536 | PREXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.96 | 5.16 | 928 | |
32537 | PREZ | 1000 | 1 1/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 15000 | |
32538 | PRF | 400 | 4 1/2 | 0 | ||||||
32539 | PRFAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
32540 | PRFCX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
32541 | PRFDX | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | |
32542 | PRFEX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
32543 | PRFHX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
32544 | PRFIX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
32545 | PRFLX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.58 | 0 | |
32546 | PRFM | 1000 | 3 11/16 | 3 1/2 | 3 11/16 | 3 1/2 | 3 11/16 | 3 13/16 | 19000 | |
32547 | PRFN | 300 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 300 | |
32548 | PRFS | 600 | 17.5000 | 17.8750 | 18.0000 | 17.5000 | 17.5000 | 18.2500 | 2000 | |
32549 | PRFSX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
32550 | PRFT | 50000 | 38 9/16 | 38 1/4 | 39 | 36 1/2 | 38 1/4 | 38 1/2 | 408400 | |
32551 | PRFTG | 10 | 100 | 98 1/2 | 103 | 0 | ||||
32552 | PRG | 500 | 26 1/2 | 25 | 25 3/8 | 0 | ||||
32553 | PRGAX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.71 | 0 | |
32554 | PRGBX | 0 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | |
32555 | PRGCX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
32556 | PRGFX | 0 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0 | |
32557 | PRGG | 0 | 0 | |||||||
32558 | PRGGX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
32559 | PRGI | 1000 | 12.6250 | 0 | ||||||
32560 | PRGIX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | |
32561 | PRGLX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
32562 | PRGMX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
32563 | PRGN | 0 | 0 | |||||||
32564 | PRGNF | 0 | 3.4500 | 0 | ||||||
32565 | PRGNX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
32566 | PRGO | 3400 | 8 7/8 | 9 1/4 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 102900 | |
32567 | PRGS | 2000 | 15 3/4 | 15 3/8 | 16 1/8 | 15 1/4 | 15 3/4 | 15 7/8 | 106800 | |
32568 | PRGSX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
32569 | PRGVX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
32570 | PRGWX | 0 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 42.18 | 0 | |
32571 | PRGX | 1900 | 19 1/4 | 19 63/64 | 20 1/8 | 18 1/4 | 18 1/4 | 19 1/4 | 70900 | |
32572 | PRGY | 0 | 0 | |||||||
32573 | PRH | 300 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/2 | 32 7/8 | 300 | |
32574 | PRHA | 0 | 0 | |||||||
32575 | PRHAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.16 | 0 | |
32576 | PRHB | 600 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 6900 | |
32577 | PRHC | 0 | 0 | |||||||
32578 | PRHCX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
32579 | PRHG | 0 | 0 | |||||||
32580 | PRHI | 0 | 0 | |||||||
32581 | PRHL | 0 | 0 | |||||||
32582 | PRHN | 0 | 0 | |||||||
32583 | PRHO | 0 | 0 | |||||||
32584 | PRHR | 0 | 0 | |||||||
32585 | PRHS | 0 | 0 | |||||||
32586 | PRHSX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
32587 | PRHT | 0 | 0 | |||||||
32588 | PRHYX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
32589 | PRI | 500 | 3/8 | 0 | ||||||
32590 | PRIA | 100 | 35 1/4 | 35 1/2 | 36 | 35 1/4 | 35 1/4 | 35 3/4 | 136200 | |
32591 | PRIB | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0700 | 1000 | |
32592 | PRIBP | 3500 | 0.0625 | 0 | ||||||
32593 | PRIBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
32594 | PRIC | 0 | 0 | |||||||
32595 | PRID | 0 | 0 | |||||||
32596 | PRIDP | 0 | 0 | |||||||
32597 | PRIDX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
32598 | PRIM | 1500 | 2 7/8 | 2 27/32 | 2 7/8 | 2 27/32 | 2 27/32 | 2 7/8 | 16000 | |
32599 | PRIN | 0 | 0 | |||||||
32600 | PRIQ | 0 | 0 | |||||||
32601 | PRIQE | 0 | 0 | |||||||
32602 | PRIT | 600 | 4.6250 | 4.2500 | 4.6250 | 0 | ||||
32603 | PRITX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
32604 | PRIX | 2000 | 0.2812 | 0.2500 | 0.6875 | 0 | ||||
32605 | PRJ | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 100 | |||
32606 | PRJN | 0 | 0 | |||||||
32607 | PRJPX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
32608 | PRJR | 0 | 0 | |||||||
32609 | PRJT | 0 | 0 | |||||||
32610 | PRK | 100 | 48 1/2 | 0 | ||||||
32611 | PRKR | 5000 | 13 1/4 | 13 3/4 | 13 7/8 | 13 1/8 | 13 1/8 | 13 1/2 | 83100 | |
32612 | PRKX | 0 | 0 | |||||||
32613 | PRL | 12500 | 27 | 27 | 27 | 27 | 26 7/8 | 27 1/2 | 12500 | |
32614 | PRLAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 | |
32615 | PRLB | 0 | 0 | |||||||
32616 | PRLC | 0 | 0 | |||||||
32617 | PRLL | 0 | 0 | |||||||
32618 | PRLN | 4500 | 2 9/16 | 2 5/8 | 2 11/16 | 2 9/16 | 2 9/16 | 2 5/8 | 80100 | |
32619 | PRLNW | 5000 | 7/8 | 7/8 | 7/8 | 3/4 | 3/4 | 1 | 21500 | |
32620 | PRLO | 1000 | 3 19/64 | 3 | 3 5/16 | 3 | 3 | 3 1/2 | 6700 | |
32621 | PRLOW | 1000 | 3/4 | 21/32 | 3/4 | 21/32 | 1/2 | 13/16 | 9500 | |
32622 | PRLR | 0 | 0 | |||||||
32623 | PRLT | 0 | 0 | |||||||
32624 | PRLX | 100 | 10 1/2 | 9 1/4 | 10 3/4 | 0 | ||||
32625 | PRM | 0 | 0 | |||||||
32626 | PRMA | 200 | 16 3/4 | 16 7/8 | 17 1/8 | 16 1/2 | 16 3/8 | 17 | 107500 | |
32627 | PRMBX | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | |
32628 | PRMCX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
32629 | PRMDX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
32630 | PRME | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 73200 | |
32631 | PRMEP | 1000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 21 | 17600 | |
32632 | PRMF | 2000 | 1.3125 | 1.2500 | 1.3750 | 0 | ||||
32633 | PRMG | 0 | 0 | |||||||
32634 | PRMGX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.32 | 0 | |
32635 | PRMIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
32636 | PRMK | 0 | 0 | |||||||
32637 | PRMKF | 0 | 0.0700 | 0 | ||||||
32638 | PRMO | 300 | 17 1/2 | 19 | 19 1/2 | 17 1/2 | 17 1/2 | 18 | 64800 | |
32639 | PRMR | 0 | 0 | |||||||
32640 | PRMS | 200 | 46 7/8 | 49 5/8 | 49 7/8 | 46 | 46 3/4 | 47 | 347500 | |
32641 | PRMSX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
32642 | PRMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.96 | 3.02 | 482 | |
32643 | PRN | 200 | 30 5/8 | 0 | ||||||
32644 | PRNA | 0 | 0 | |||||||
32645 | PRNAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.52 | 0 | |
32646 | PRNBX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
32647 | PRNC | 0 | 0 | |||||||
32648 | PRNEX | 0 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | |
32649 | PRNHX | 0 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | |
32650 | PRNI | 200 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 200 | |
32651 | PRNIA | 1300 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/2 | 87800 | |
32652 | PRNJX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.32 | 0 | |
32653 | PRNMX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.89 | 0 | |
32654 | PRNS | 0 | 0 | |||||||
32655 | PRNSQ | 900 | 0.2500 | 0.1250 | 0.4375 | 0.1250 | 1012900 | |||
32656 | PRNT | 300 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
32657 | PRNTZ | 0 | 0 | |||||||
32658 | PRNYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
32659 | PRO | 2900 | 7/8 | 0 | ||||||
32660 | PROA | 100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/2 | 2800 | |
32661 | PROE | 2334 | 12.0000 | 2.5000 | 3.2500 | 0 | ||||
32662 | PROF | 1300 | 0.1250 | 0 | ||||||
32663 | PROG | 1000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/4 | 4900 | |
32664 | PROHX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.18 | 0 | |
32665 | PROI | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 20800 | |
32666 | PROL | 2000 | 5.0625 | 5.3750 | 5.3750 | 5.0000 | 5.0000 | 5.3750 | 9800 | |
32667 | PROP | 500 | 39 | 39 1/2 | 39 3/4 | 39 | 39 | 39 3/4 | 82900 | |
32668 | PROS | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 0 | ||||
32669 | PROV | 200 | 12 5/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 3/8 | 12 5/8 | 11100 | |
32670 | PROX | 300 | 21 | 22 1/2 | 23 | 20 1/2 | 20 1/2 | 21 | 341000 | |
32671 | PRP | 200 | 105 | 102 | 110 | 0 | ||||
32672 | PRPAX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.84 | 0 | |
32673 | PRPBX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
32674 | PRPD | 100 | 9.0000 | 0 | ||||||
32675 | PRPE | 0 | 0 | |||||||
32676 | PRPEF | 0 | 0.7950 | 0 | ||||||
32677 | PRPFX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
32678 | PRPGX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.53 | 0 | |
32679 | PRPIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
32680 | PRR | 500 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
32681 | PRRC | 2000 | 41 1/2 | 44 3/4 | 44 3/4 | 41 1/4 | 41 | 41 3/4 | 55500 | |
32682 | PRREX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
32683 | PRRG | 0 | 0 | |||||||
32684 | PRRGY | 0 | 0 | |||||||
32685 | PRRR | 200 | 2 1/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 3500 | |
32686 | PRRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.77 | 4.90 | 42660 | |
32687 | PRS | 0 | 0 | |||||||
32688 | PRS.A | 0 | 0 | |||||||
32689 | PRS/A | 21700 | 1/64 | 0 | ||||||
32690 | PRS/B | 40000 | 1/64 | 0 | ||||||
32691 | PRSA | 0 | 0 | |||||||
32692 | PRSB | 0 | 0 | |||||||
32693 | PRSBX | 0 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 | |
32694 | PRSCX | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | |
32695 | PRSGX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
32696 | PRSI | 600 | 18.2500 | 17.8750 | 20.3750 | 0 | ||||
32697 | PRSIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
32698 | PRSM | 300 | 0.1250 | 0.5000 | 1.5000 | 22100 | ||||
32699 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
32700 | PRSMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
32701 | PRSO | 0 | 0 | |||||||
32702 | PRSR | 0 | 0 | |||||||
32703 | PRST | 600 | 75 1/2 | 74 3/4 | 76 1/2 | 74 | 75 | 76 1/2 | 181200 | |
32704 | PRSUX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
32705 | PRSVX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | |
32706 | PRSW | 500 | 29 | 28 7/8 | 29 | 0 | ||||
32707 | PRSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.00 | 5.12 | 13954 | |
32708 | PRT | 400 | 3/64 | 0 | ||||||
32709 | PRTAX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
32710 | PRTBX | 0 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0 | |
32711 | PRTI | 6500 | 0.3437 | 0.3125 | 0.3437 | 0.3125 | 0.3125 | 0.3437 | 13500 | |
32712 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
32713 | PRTIX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
32714 | PRTL | 0 | 0 | |||||||
32715 | PRTW | 500 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 30600 | |
32716 | PRTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.61 | 4.71 | 7710 | |
32717 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
32718 | PRU | 0 | 0 | |||||||
32719 | PRUA | 0 | 0 | |||||||
32720 | PRUAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.36 | 0 | |
32721 | PRULX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
32722 | PRUTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
32723 | PRVAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
32724 | PRVBX | 0 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0 | |
32725 | PRVL | 4000 | 0.5625 | 0.5000 | 1.1250 | 0 | ||||
32726 | PRVSX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 | |
32727 | PRVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.85 | 4.97 | 13518 | |
32728 | PRW | 3000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 1/2 | 3000 | |
32729 | PRWAX | 0 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0 | |
32730 | PRWBX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
32731 | PRWCX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
32732 | PRWI | 0 | 0 | |||||||
32733 | PRWL | 0 | 0 | |||||||
32734 | PRWLX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.62 | 0 | |
32735 | PRWT | 9000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
32736 | PRWX | 0 | 0 | |||||||
32737 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
32738 | PRX | 100 | 3 1/2 | 3 1/4 | 3 1/2 | 0 | ||||
32739 | PRXCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
32740 | PRXL | 1000 | 51 1/2 | 55 1/4 | 55 3/4 | 50 1/2 | 51 1/2 | 52 | 80100 | |
32741 | PRXM | 500 | 14 5/8 | 15 | 16 | 14 1/8 | 14 1/2 | 14 3/4 | 922700 | |
32742 | PRXO | 0 | 0 | |||||||
32743 | PRXU | 0 | 0 | |||||||
32744 | PRY | 0 | 43 7/8 | 44 5/8 | 0 | |||||
32745 | PRY'C | 0 | 0 | |||||||
32746 | PRY.A | 0 | 0 | |||||||
32747 | PRY/A | 3000 | 47 1/2 | 0 | ||||||
32748 | PRYA | 0 | 0 | |||||||
32749 | PRYC | 0 | 0 | |||||||
32750 | PRYD | 2500 | 1.0312 | 1.0000 | 1.4375 | 0 | ||||
32751 | PRYK | 0 | 0 | |||||||
32752 | PRYO | 0 | 0 | |||||||
32753 | PRYS | 0 | 0 | |||||||
32754 | PRYT | 0 | 0 | |||||||
32755 | PRZ | 2200 | 1/16 | 2200 | ||||||
32756 | PRZM | 1000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/8 | 220200 | |
32757 | PS | 500 | 7 1/8 | 0 | ||||||
32758 | PSA | 100 | 23 3/8 | 22 5/8 | 23 | 0 | ||||
32759 | PSA,H | / | 0 | 0 | ||||||
32760 | PSA.G | 0 | 0 | |||||||
32761 | PSAB | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 400 | |
32762 | PSAD | 0 | 0 | |||||||
32763 | PSAI | 1000 | 18 3/4 | 19 | 19 | 18 3/8 | 18 5/8 | 19 | 14500 | |
32764 | PSAL | 0 | 0 | |||||||
32765 | PSALY | 500 | 23 | 23 1/8 | 23 1/8 | 22 7/8 | 23 | 23 1/8 | 5000 | |
32766 | PSAN | 0 | 0 | |||||||
32767 | PSAO | 0 | 0 | |||||||
32768 | PSAR | 0 | 0 | |||||||
32769 | PSApA | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 100 | |||
32770 | PSApB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | |||
32771 | PSApC | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 200 | |||
32772 | PSApD | 400 | 26 1/8 | 0 | ||||||
32773 | PSApE | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 100 | |||
32774 | PSApF | 500 | 27 | 0 | ||||||
32775 | PSApG | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 3000 | |||
32776 | PSApH | 200 | 24 3/4 | 24 3/4 | 25 1/8 | 24 1/2 | 4000 | |||
32777 | PSApX | 400 | 38 1/2 | 0 | ||||||
32778 | PSB | 200 | 19 1/2 | 0 | ||||||
32779 | PSBH | 200 | 40.0000 | 0 | ||||||
32780 | PSBI | 1000 | 11.7500 | 11.2500 | 12.2500 | 0 | ||||
32781 | PSBK | 700 | 32 3/4 | 33 1/4 | 33 1/4 | 32 3/4 | 32 1/4 | 33 1/4 | 900 | |
32782 | PSBP | 100 | 25.7500 | 0 | ||||||
32783 | PSBT | 300 | 90.7500 | 0 | ||||||
32784 | PSBX | 0 | 0 | |||||||
32785 | PSC | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 | 500 | |
32786 | PSCAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
32787 | PSCBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
32788 | PSCD | 0 | 0 | |||||||
32789 | PSCDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
32790 | PSCE | 0 | 0 | |||||||
32791 | PSCF | 0 | 0 | |||||||
32792 | PSCFX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.63 | 0 | |
32793 | PSCG | 0 | 0 | |||||||
32794 | PSCIX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | |
32795 | PSCL | 0 | 0 | |||||||
32796 | PSCM | 3000 | 7 13/16 | 7 3/4 | 8 1/8 | 0 | ||||
32797 | PSCMJ | 0 | 0 | |||||||
32798 | PSCN | 0 | 0 | |||||||
32799 | PSCO | 500 | 0.5000 | 0.4375 | 0.6250 | 58800 | ||||
32800 | PSCOW | 4000 | 0.0100 | 4000 | ||||||
32801 | PSCPX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
32802 | PSCSM | 200 | 60.8500 | 0 | ||||||
32803 | PSCSN | 200 | 63.1250 | 0 | ||||||
32804 | PSCT | 0 | 0 | |||||||
32805 | PSCTX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.64 | 0 | |
32806 | PSCX | 100 | 8 1/4 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 1/2 | 56800 | |
32807 | PSCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.72 | 4.85 | 2553 | |
32808 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
32809 | PSD | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 23 | 100 | |
32810 | PSDI | 200 | 37 3/4 | 37 1/4 | 38 1/2 | 37 | 37 3/4 | 38 1/4 | 66500 | |
32811 | PSDN | 0 | 0 | |||||||
32812 | PSDO | 0 | 0 | |||||||
32813 | PSDR | 0 | 0 | |||||||
32814 | PSDS | 0 | 0 | |||||||
32815 | PSDX | 0 | 0 | |||||||
32816 | PSDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.15 | 3.23 | 3868 | |
32817 | PSDp | 400 | 25 | 25 | 25 | 25 | 400 | |||
32818 | PSDpB | 604000 | 22 | 0 | ||||||
32819 | PSE | 0 | 219.74 | 223.24 | 223.24 | 218.04 | 0 | |||
32820 | PSEB | 100 | 15.7500 | 15.7500 | 16.5000 | 0 | ||||
32821 | PSEIX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 16.63 | 0 | |
32822 | PSESX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
32823 | PSET | 0 | 0 | |||||||
32824 | PSEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.06 | 5.13 | 6958 | |
32825 | PSFBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
32826 | PSFD | 5000 | 2.6562 | 2.8125 | 2.9375 | 2.5625 | 2.3750 | 2.6875 | 69700 | |
32827 | PSFLX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 | |
32828 | PSFT | 2600 | 80 1/2 | 82 1/4 | 84 1/4 | 80 1/2 | 80 1/2 | 80 5/8 | 1072600 | |
32829 | PSG | 100 | 12 1/8 | 13 3/4 | 14 1/4 | 0 | ||||
32830 | PSGBX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 | |
32831 | PSGDX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
32832 | PSGIX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | |
32833 | PSGL | 0 | 0 | |||||||
32834 | PSGLY | 0 | 0 | |||||||
32835 | PSGNX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.01 | 0 | |
32836 | PSGUC | 0 | 0 | |||||||
32837 | PSGV | 0 | 0 | |||||||
32838 | PSGVF | 4000 | 11/16 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 24500 | |
32839 | PSHP | 0 | 0 | |||||||
32840 | PSHR | 200 | 35.7500 | 0 | ||||||
32841 | PSI | 100 | 2 3/8 | 1 13/16 | 2 5/16 | 0 | ||||
32842 | PSIA | 2000 | 10.2812 | 0 | ||||||
32843 | PSIBX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
32844 | PSIFX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
32845 | PSIIX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
32846 | PSIR | 0 | 0 | |||||||
32847 | PSIX | 700 | 10 1/16 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/8 | 286300 | |
32848 | PSIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.63 | 4.70 | 576 | |
32849 | PSK | 400 | 18 1/4 | 0 | ||||||
32850 | PSKBX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
32851 | PSL | 1000 | 21 3/8 | 0 | ||||||
32852 | PSLFX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
32853 | PSM | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 100 | |||
32854 | PSMA | 0 | 0 | |||||||
32855 | PSMAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 | |
32856 | PSMBX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
32857 | PSMCX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
32858 | PSMDX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 | |
32859 | PSMIX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.13 | 0 | |
32860 | PSMNX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.85 | 0 | |
32861 | PSN | 200 | 22 3/8 | 0 | ||||||
32862 | PSNAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.10 | 0 | |
32863 | PSNCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
32864 | PSNK | 0 | 0 | |||||||
32865 | PSNM | 100 | 0.0001 | 0 | ||||||
32866 | PSNOX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.85 | 0 | |
32867 | PSNR | 0 | 0 | |||||||
32868 | PSNRY | 1000 | 13 1/2 | 13 1/2 | 13 5/8 | 0 | ||||
32869 | PSNT | 0 | 0 | |||||||
32870 | PSNX | 1700 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 4400 | |
32871 | PSNYX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.30 | 0 | |
32872 | PSO | 1000 | 5 5/8 | 0 | ||||||
32873 | PSOF | 5000 | 0.3000 | 0.1250 | 0.3125 | 0 | ||||
32874 | PSOHX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.36 | 0 | |
32875 | PSOI | 0 | 0 | |||||||
32876 | PSOKM | 100 | 55.6250 | 0 | ||||||
32877 | PSOKN | 400 | 56.2500 | 0 | ||||||
32878 | PSON | 8000 | 8 15/64 | 7 1/2 | 8 15/64 | 7 1/2 | 7 1/2 | 8 1/4 | 16400 | |
32879 | PSOP | 0 | 0 | |||||||
32880 | PSOPX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
32881 | PSP | 100 | 19 1/2 | 0 | ||||||
32882 | PSPFX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
32883 | PSPL | 0 | 0 | |||||||
32884 | PSPLP | 100 | 68.5000 | 0 | ||||||
32885 | PSPXX | 0 | 0.10 | 4.75 | 4.85 | 389 | ||||
32886 | PSQ | 100 | 19 1/4 | 0 | ||||||
32887 | PSQL | 1500 | 12 3/8 | 12 3/4 | 12 7/8 | 11 7/8 | 12 1/4 | 12 3/8 | 532000 | |
32888 | PSR | 100 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 3/8 | 35 3/4 | 100 | |
32889 | PSRC | 1000 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 7900 | |
32890 | PSRK | 0 | 0 | |||||||
32891 | PSRN | 0 | 0 | |||||||
32892 | PSRS | 0 | 0 | |||||||
32893 | PSRp | 100 | 59 | 0 | ||||||
32894 | PSRpA | 1100 | 97 5/8 | 0 | ||||||
32895 | PSRpB | 500 | 26 | 0 | ||||||
32896 | PSS | 100 | 37 1/4 | 37 1/2 | 37 1/2 | 37 1/4 | 36 1/2 | 37 | 200 | |
32897 | PSS.V | 0 | 0 | |||||||
32898 | PSSB | 1000 | 14 1/32 | 14 1/8 | 14 7/8 | 0 | ||||
32899 | PSSD | 0 | 0 | |||||||
32900 | PSSE | 0 | 0 | |||||||
32901 | PSSF | 600 | 8.2500 | 8.3750 | 10.0000 | 0 | ||||
32902 | PSSH | 0 | 0 | |||||||
32903 | PSSI | 2300 | 22 3/4 | 24 1/4 | 24 1/2 | 22 3/4 | 22 3/4 | 23 1/4 | 261400 | |
32904 | PSSS | 500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
32905 | PSST | 0 | 0 | |||||||
32906 | PSSW | 0 | 0 | |||||||
32907 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
32908 | PST/WD | 0 | 0 | |||||||
32909 | PSTA | 200 | 2 3/4 | 2 11/16 | 3 | 2 11/16 | 2 3/4 | 3 | 28900 | |
32910 | PSTAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 | |
32911 | PSTB | 1000 | 17 1/4 | 17 1/8 | 18 | 0 | ||||
32912 | PSTBX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | |
32913 | PSTC | 200 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.7500 | 1.1250 | 200 | |
32914 | PSTF | 0 | 0 | |||||||
32915 | PSTFX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.00 | 0 | |
32916 | PSTFY | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 7/8 | 7500 | |
32917 | PSTKX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
32918 | PSTL | 0 | 0 | |||||||
32919 | PSTLS | 700 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6875 | 1900 | |
32920 | PSTTX | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.87 | 0 | |
32921 | PSTV | 2700 | 3 3/8 | 3 | 3 1/2 | 3 | 3 1/4 | 3 1/2 | 18400 | |
32922 | PSTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.15 | 3.19 | 1878 | |
32923 | PSU | 500 | 18 7/8 | 19 | 19 | 18 7/8 | 800 | |||
32924 | PSUAX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.40 | 0 | |
32925 | PSUN | 800 | 20 9/16 | 20 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 16600 | |
32926 | PSV | 100 | 19 3/8 | 0 | ||||||
32927 | PSVAX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.48 | 0 | |
32928 | PSVC | 1100 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | 2.5000 | 3700 | |
32929 | PSVF | 1000 | 25.0000 | 0 | ||||||
32930 | PSVIX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
32931 | PSVPX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.54 | 0 | |
32932 | PSW | 800 | 19 | 19 | 19 | 19 | 800 | |||
32933 | PSWC | 0 | 0 | |||||||
32934 | PSX | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 3000 | |
32935 | PSXE | 0 | 0 | |||||||
32936 | PSXP | 0 | 0 | |||||||
32937 | PSXT | 0 | 0 | |||||||
32938 | PSXW | 0 | 0 | |||||||
32939 | PSXX | 0 | 0 | |||||||
32940 | PSY | 300 | 15 | 15 | 15 | 15 | 300 | |||
32941 | PSYC | 200 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
32942 | PSYS | 400 | 6 1/4 | 6 3/4 | 7 | 6 1/4 | 6 1/4 | 6 1/2 | 38500 | |
32943 | PSZ | 100 | 16 5/8 | 0 | ||||||
32944 | PT | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 | 300 | |
32945 | PTAAX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.25 | 0 | |
32946 | PTABX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
32947 | PTAC | 10200 | 25 7/16 | 25 | 25 1/2 | 25 | 24 3/4 | 25 1/2 | 24200 | |
32948 | PTACX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
32949 | PTAEX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.24 | 1 | |
32950 | PTAL | 0 | 0 | |||||||
32951 | PTAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.39 | 4.49 | 4650 | |
32952 | PTAZX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.45 | 0 | |
32953 | PTB | 100 | 24 1/4 | 23 3/4 | 24 3/8 | 0 | ||||
32954 | PTBA | 0 | 0 | |||||||
32955 | PTBDX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.57 | 0 | |
32956 | PTBEX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
32957 | PTBFX | 0 | 9.40 | 9.40 | 9.64 | 0 | ||||
32958 | PTBI | 0 | 0 | |||||||
32959 | PTBR | 0 | 0 | |||||||
32960 | PTBS | 0 | 0 | |||||||
32961 | PTBT | 0 | 0 | |||||||
32962 | PTBW | 0 | 0 | |||||||
32963 | PTBX | 0 | 0 | |||||||
32964 | PTC | 100 | 12 1/8 | 12 3/8 | 12 3/8 | 12 | 11 5/8 | 12 1/4 | 1100 | |
32965 | PTCC | 0 | 0 | |||||||
32966 | PTCG | 0 | 0 | |||||||
32967 | PTCH | 1500 | 31/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 35600 | |
32968 | PTCM | 0 | 0 | |||||||
32969 | PTCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.90 | 5.03 | 313 | |
32970 | PTE | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 400 | |||
32971 | PTEBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.81 | 0 | |
32972 | PTEC | 2500 | 17 7/8 | 18 1/4 | 18 1/2 | 17 3/4 | 17 5/8 | 18 | 62200 | |
32973 | PTECX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
32974 | PTEDL | 200 | 84.2000 | 0 | ||||||
32975 | PTEFX | 0 | 12.06 | 12.06 | 12.53 | 0 | ||||
32976 | PTEIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.19 | 1 | |
32977 | PTEK | 500 | 18 | 20 1/4 | 20 1/4 | 17 1/4 | 17 7/8 | 18 1/2 | 378400 | |
32978 | PTEL | 100 | 3 9/16 | 3 19/32 | 3 11/16 | 3 3/8 | 3 1/2 | 3 9/16 | 58700 | |
32979 | PTEMX | 0 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0 | |
32980 | PTEN | 200 | 20 | 19 1/2 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 40900 | |
32981 | PTEPX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
32982 | PTET | 100 | 11 1/2 | 12 | 12 | 10 1/4 | 10 1/4 | 11 1/2 | 21500 | |
32983 | PTEX | 0 | 0 | |||||||
32984 | PTEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.05 | 3.04 | 6680 | |
32985 | PTFAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.85 | 0 | |
32986 | PTFBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
32987 | PTFDX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
32988 | PTFHX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.35 | 0 | |
32989 | PTFIX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
32990 | PTFLX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.53 | 0 | |
32991 | PTFXX | 0 | 0 | |||||||
32992 | PTG | 300 | 6 7/16 | 0 | ||||||
32993 | PTGAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
32994 | PTGE | 0 | 0 | |||||||
32995 | PTGI | 1000 | 1.0000 | 0 | ||||||
32996 | PTGT | 0 | 0 | |||||||
32997 | PTGXX | 0 | 0.04 | 4.63 | 4.74 | 326 | ||||
32998 | PTHAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.86 | 0 | |
32999 | PTHF | 0 | 0 | |||||||
33000 | PTHYX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
33001 | PTI | 100 | 41 3/8 | 39 5/8 | 40 | 0 | ||||
33002 | PTIBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
33003 | PTIC | 0 | 0 | |||||||
33004 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
33005 | PTIDY | 0 | 2.3750 | 0 | ||||||
33006 | PTII | 1000 | 9 3/4 | 10 1/16 | 10 1/16 | 9 9/16 | 9 5/8 | 9 3/4 | 40800 | |
33007 | PTIIW | 500 | 2 1/8 | 2 5/8 | 2 3/4 | 2 1/8 | 2 1/8 | 2 1/2 | 21900 | |
33008 | PTIK | 0 | 0 | |||||||
33009 | PTIL | 0 | 0 | |||||||
33010 | PTIM | 0 | 0 | |||||||
33011 | PTIN | 0 | 0 | |||||||
33012 | PTIO | 0 | 0 | |||||||
33013 | PTIR | 0 | 0 | |||||||
33014 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
33015 | PTIT | 0 | 0 | |||||||
33016 | PTIV | 0 | 0 | |||||||
33017 | PTIX | 5000 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 7/8 | 12 | 69600 | |
33018 | PTIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.15 | 5.29 | 3842 | |
33019 | PTK | 0 | 0 | |||||||
33020 | PTLDX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
33021 | PTLL | 1000 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
33022 | PTLW | 100 | 1.0000 | 0 | ||||||
33023 | PTLX | 1000 | 40 | 39 3/4 | 40 3/4 | 0 | ||||
33024 | PTLXP | 0 | 0 | |||||||
33025 | PTM | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 500 | |
33026 | PTMB | 0 | 0 | |||||||
33027 | PTMBO | 100 | 50.2500 | 0 | ||||||
33028 | PTMBP | 300 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 300 | |||
33029 | PTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.63 | 2.73 | 2147 | |
33030 | PTNAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
33031 | PTNBX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
33032 | PTNCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
33033 | PTNHX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.30 | 0 | |
33034 | PTNJX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.38 | 0 | |
33035 | PTNX | 1000 | 13 3/8 | 13 1/4 | 13 3/4 | 12 7/8 | 12 7/8 | 13 1/2 | 21400 | |
33036 | PTO | 0 | 224.09 | 0 | ||||||
33037 | PTON | 1000 | 2 11/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 33800 | |
33038 | PTPAX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.16 | 0 | |
33039 | PTPS | 0 | 0 | |||||||
33040 | PTPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.65 | 4.77 | 2906 | |
33041 | PTR | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 5/8 | 22 | 200 | |
33042 | PTRAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
33043 | PTRB | 0 | 0 | |||||||
33044 | PTRBX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | |
33045 | PTRC | 0 | 0 | |||||||
33046 | PTRE | 0 | 0 | |||||||
33047 | PTREF | 100 | 29 1/4 | 29 3/8 | 29 3/8 | 28 3/4 | 29 | 29 1/4 | 129300 | |
33048 | PTRF | 0 | 0 | |||||||
33049 | PTRFF | 0 | 0 | |||||||
33050 | PTRFX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.83 | 0 | |
33051 | PTRFY | 0 | 30.5000 | 0 | ||||||
33052 | PTRL | 1000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
33053 | PTRN | 1200 | 6 1/4 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 20900 | |
33054 | PTRO | 80000 | 1/4 | 1/4 | 5/16 | 0 | ||||
33055 | PTRS | 200 | 18 | 17 1/2 | 18 1/2 | 0 | ||||
33056 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33057 | PTRUQ | 30000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 30000 | |
33058 | PTRXX | 0 | 0 | |||||||
33059 | PTRpA | 600 | 27 1/8 | 0 | ||||||
33060 | PTRpB | 200 | 25 1/2 | 0 | ||||||
33061 | PTSAX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
33062 | PTSC | 1800 | 1.8750 | 1.9062 | 1.9687 | 1.8437 | 1.8750 | 1.9062 | 37800 | |
33063 | PTSCX | 0 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0 | |
33064 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33065 | PTSF | 0 | 0 | |||||||
33066 | PTSHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
33067 | PTSI | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/4 | 5 3/4 | 4500 | |
33068 | PTSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.00 | 2.99 | 942 | |
33069 | PTTRX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
33070 | PTTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.82 | 2.82 | 432 | |
33071 | PTUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.62 | 4.74 | 1296 | |
33072 | PTW | 0 | 0 | |||||||
33073 | PTX | 400 | 14 1/4 | 13 3/8 | 13 3/4 | 0 | ||||
33074 | PTXB | 0 | 0 | |||||||
33075 | PTXBX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 22.16 | 0 | |
33076 | PTXD | 0 | 0 | |||||||
33077 | PTXF | 0 | 0 | |||||||
33078 | PTXN | 0 | 0 | |||||||
33079 | PTXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.89 | 3.10 | 991 | |
33080 | PTYXX | 0 | 0.51 | 4.84 | 4.96 | 1911 | ||||
33081 | PTZ | 100 | 60 | 0 | ||||||
33082 | PTZB | 0 | 0 | |||||||
33083 | PTZC | 0 | 0 | |||||||
33084 | PTZI | 0 | 0 | |||||||
33085 | PTZN | 0 | 0 | |||||||
33086 | PTZO | 0 | 0 | |||||||
33087 | PTZT | 0 | 0 | |||||||
33088 | PTwW | 0 | 0 | |||||||
33089 | PUAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.59 | 4.70 | 2198 | |
33090 | PUB | 1200 | 7 5/8 | 6 | 8 | 0 | ||||
33091 | PUBO | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/2 | 400 | |
33092 | PUBS | 0 | 0 | |||||||
33093 | PUBSF | 2500 | 7 9/16 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 42700 | |
33094 | PUC | 0 | 0 | |||||||
33095 | PUDG | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 2300 | |
33096 | PUDGW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 200 | |
33097 | PUFF | 200 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
33098 | PUG | 0 | 0 | |||||||
33099 | PUGAX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.04 | 0 | |
33100 | PUGBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
33101 | PUGIX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.24 | 0 | |
33102 | PUIBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
33103 | PUIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.34 | 4.44 | 1921 | |
33104 | PUJXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.65 | 4.79 | 484 | |
33105 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33106 | PULB | 500 | 14 3/8 | 13 3/4 | 14 3/4 | 0 | ||||
33107 | PULM | 0 | 0 | |||||||
33108 | PULS | 100 | 16 3/4 | 16 3/4 | 17 3/4 | 0 | ||||
33109 | PUM | 0 | 0 | |||||||
33110 | PUMA | 0 | 0 | |||||||
33111 | PUMAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.01 | 0 | |
33112 | PUMIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.19 | 0 | |
33113 | PUNB | 0 | 0 | |||||||
33114 | PUPXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.84 | 4.96 | 12863 | |
33115 | PUR/WS/A | 0 | 1/4 | 7/8 | 0 | |||||
33116 | PURE | 34400 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 42400 | |
33117 | PUREW | 1500 | 17/32 | 5/8 | 3/4 | 1/2 | 1/2 | 3/4 | 110800 | |
33118 | PURI | 13800 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
33119 | PURL | 75 | 5.5008 | 1.0000 | 1.3125 | 0 | ||||
33120 | PURO | 3000 | 1.0625 | 1.2500 | 1.2500 | 1.0625 | 1.0625 | 1.2500 | 17000 | |
33121 | PURS | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 | 6 1/4 | 200 | |
33122 | PURT | 200 | 2 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/8 | 144900 | |
33123 | PURW | 1200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 2 1/16 | 1200 | |
33124 | PURXX | 0 | 0.44 | 4.69 | 4.80 | 2189 | ||||
33125 | PUSAX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 | |
33126 | PUSBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
33127 | PUSCX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
33128 | PUSD | 2000 | 4.0800 | 5.0000 | 5.0000 | 4.0800 | 4.0000 | 5.1250 | 7200 | |
33129 | PUSGX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 | |
33130 | PUSH | 0 | 0 | |||||||
33131 | PUSNP | 45000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 45000 | |||
33132 | PUSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.59 | 4.88 | 3585 | |
33133 | PUT | 0 | 0 | |||||||
33134 | PUTAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.42 | 0 | |
33135 | PUTBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
33136 | PUTDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
33137 | PUTLX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.88 | 0 | |
33138 | PUTMX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.94 | 0 | |
33139 | PUTT | 2000 | 5/16 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 681500 | |
33140 | PUTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.79 | 2.81 | 481 | |
33141 | PV | 200 | 16 3/8 | 0 | ||||||
33142 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33143 | PVA.S | 0 | 0 | |||||||
33144 | PVABX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
33145 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33146 | PVAT | 9000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 654500 | |
33147 | PVATW | 4500 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 773000 | |
33148 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33149 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33150 | PVCC | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 5400 | |
33151 | PVD | 500 | 25 1/2 | 22 1/2 | 23 | 0 | ||||
33152 | PVDU | 0 | 0 | |||||||
33153 | PVE | 0 | 0 | |||||||
33154 | PVFC | 600 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
33155 | PVFDX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.70 | 0 | |
33156 | PVFI | 0 | 0 | |||||||
33157 | PVH | 500 | 11 | 11 | 11 | 11 | 10 7/8 | 11 3/8 | 2200 | |
33158 | PVHG | 0 | 0 | |||||||
33159 | PVHI | 0 | 0 | |||||||
33160 | PVHL | 0 | 0 | |||||||
33161 | PVI | 0 | 0 | |||||||
33162 | PVIDF | 0 | 0.0300 | 0 | ||||||
33163 | PVIIX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.93 | 0 | |
33164 | PVIMX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.35 | 0 | |
33165 | PVIR | 500 | 40 1/2 | 39 1/2 | 40 1/2 | 39 1/2 | 38 3/4 | 40 1/2 | 8100 | |
33166 | PVISX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.73 | 1 | |
33167 | PVIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.44 | 3.46 | 374 | |
33168 | PVLBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
33169 | PVLCX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
33170 | PVN | 3400 | 46 1/8 | 45 1/2 | 46 1/8 | 0 | ||||
33171 | PVNC | 0 | 0 | |||||||
33172 | PVND | 0 | 0 | |||||||
33173 | PVNE | 0 | 0 | |||||||
33174 | PVNM | 0 | 0 | |||||||
33175 | PVNpM | 300 | 26 1/8 | 0 | ||||||
33176 | PVOBX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
33177 | PVOMX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.70 | 0 | |
33178 | PVOYX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.29 | 1 | |
33179 | PVSA | 700 | 25 1/4 | 24 3/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 2100 | |
33180 | PVT | 9500 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 3/8 | 37 7/8 | 9500 | |
33181 | PVTBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
33182 | PVTC | 0 | 0 | |||||||
33183 | PVTE | 0 | 0 | |||||||
33184 | PVTI | 0 | 0 | |||||||
33185 | PVTL | 0 | 0 | |||||||
33186 | PVTR | 0 | 0 | |||||||
33187 | PVTS | 0 | 0 | |||||||
33188 | PVTT | 0 | 0 | |||||||
33189 | PVTp | 1600 | 24 5/8 | 25 | 25 3/8 | 0 | ||||
33190 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33191 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33192 | PVY | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 100 | |||
33193 | PVYBX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
33194 | PVYI | 0 | 0 | |||||||
33195 | PVYMX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.47 | 0 | |
33196 | PW | 200 | 7 1/8 | 0 | ||||||
33197 | PWAL | 0 | 0 | |||||||
33198 | PWB | 0 | 0 | |||||||
33199 | PWBC | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 1100 | |
33200 | PWBK | 1000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 | 11 1/2 | 17900 | |
33201 | PWC | 0 | 92.96 | 0 | ||||||
33202 | PWCAX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.59 | 0 | |
33203 | PWCBX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
33204 | PWCDX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
33205 | PWCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.81 | 4.89 | 51482 | |
33206 | PWDDX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | |
33207 | PWG | 100 | 31 1/2 | 0 | ||||||
33208 | PWG.PP | 0 | 0 | |||||||
33209 | PWG/PP | 85400 | 16 | 0 | ||||||
33210 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33211 | PWGA | 0 | 0 | |||||||
33212 | PWGB | 0 | 0 | |||||||
33213 | PWGC | 0 | 0 | |||||||
33214 | PWGDX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
33215 | PWGG | 0 | 0 | |||||||
33216 | PWGL | 0 | 0 | |||||||
33217 | PWGN | 0 | 0 | |||||||
33218 | PWGO | 0 | 0 | |||||||
33219 | PWGP | 0 | 0 | |||||||
33220 | PWGR | 0 | 0 | |||||||
33221 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33222 | PWHDX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
33223 | PWIDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
33224 | PWIR | 100 | 14 13/16 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 14 7/8 | 57900 | |
33225 | PWJ | 200 | 23 7/8 | 23 7/8 | 24 | 23 7/8 | 23 3/4 | 24 1/8 | 500 | |
33226 | PWJC | 0 | 0 | |||||||
33227 | PWJG | 0 | 0 | |||||||
33228 | PWJK | 0 | 0 | |||||||
33229 | PWJL | 0 | 0 | |||||||
33230 | PWJQ | 0 | 0 | |||||||
33231 | PWJS | 0 | 0 | |||||||
33232 | PWJT | 0 | 0 | |||||||
33233 | PWJW | 0 | 0 | |||||||
33234 | PWLS | 3000 | 2.3750 | 2.2500 | 2.6250 | 0 | ||||
33235 | PWMA | 0 | 0 | |||||||
33236 | PWN | 400 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 600 | |
33237 | PWNDX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
33238 | PWNI | 0 | 0 | |||||||
33239 | PWOD | 200 | 41.0000 | 40.0000 | 42.0000 | 0 | ||||
33240 | PWP.W | 0 | 0 | |||||||
33241 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33242 | PWPH | 1400 | 1.9375 | 1.8125 | 1.9375 | 0 | ||||
33243 | PWREX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.61 | 0 | |
33244 | PWRR | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 6 3/4 | 7 1/2 | 100 | |
33245 | PWRX | 0 | 0 | |||||||
33246 | PWRXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.70 | 4.78 | 36077 | |
33247 | PWSBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
33248 | PWSDX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
33249 | PWSP | 1000 | 1.5000 | 1.4375 | 1.5000 | 1.3125 | 1.4375 | 1.6250 | 15400 | |
33250 | PWSV | 13400 | 0.0100 | 0 | ||||||
33251 | PWT | 0 | 0 | |||||||
33252 | PWTAX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
33253 | PWTBX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
33254 | PWTEX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.00 | 0 | |
33255 | PWTTF | 0 | 0 | |||||||
33256 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33257 | PX | 100 | 46 1/4 | 46 | 46 1/4 | 46 | 45 7/8 | 46 1/8 | 500 | |
33258 | PXA | 0 | 149.33 | 0 | ||||||
33259 | PXAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.93 | 2.94 | 749 | |
33260 | PXB | 0 | 148.47 | 0 | ||||||
33261 | PXBAX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | |
33262 | PXE | 100 | 2 9/16 | 2 1/4 | 2 9/16 | 2 1/4 | 5100 | |||
33263 | PXE.U | 0 | 0 | |||||||
33264 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33265 | PXE/WS | 5000 | 3/8 | 0 | ||||||
33266 | PXE/ws | 0 | 0 | |||||||
33267 | PXEC | 0 | 0 | |||||||
33268 | PXEI | 0 | 0 | |||||||
33269 | PXEL | 0 | 0 | |||||||
33270 | PXEM | 0 | 0 | |||||||
33271 | PXEO | 0 | 0 | |||||||
33272 | PXEU | 0 | 0 | |||||||
33273 | PXEX | 0 | 0 | |||||||
33274 | PXGIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 13.04 | 0 | |
33275 | PXGSX | 0 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0 | |
33276 | PXL | 1000 | 13/16 | 21/32 | 29/32 | 0 | ||||
33277 | PXLX | 0 | 0 | |||||||
33278 | PXMAX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 | |
33279 | PXMBX | 0 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0 | |
33280 | PXMG | 5000 | 0.2812 | 0.2187 | 0.2812 | 0.1875 | 0.1875 | 0.2812 | 21000 | |
33281 | PXMIX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 | |
33282 | PXMNX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33283 | PXN | 800 | 9 | 9 | 9 | 9 | 8 15/16 | 9 9/16 | 1000 | |
33284 | PXNB | 0 | 0 | |||||||
33285 | PXNC | 0 | 0 | |||||||
33286 | PXNG | 0 | 0 | |||||||
33287 | PXNL | 0 | 0 | |||||||
33288 | PXNM | 0 | 0 | |||||||
33289 | PXNR | 0 | 0 | |||||||
33290 | PXNT | 0 | 0 | |||||||
33291 | PXNU | 0 | 0 | |||||||
33292 | PXNV | 0 | 0 | |||||||
33293 | PXOHX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.35 | 0 | |
33294 | PXPL | 4000 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
33295 | PXR | 600 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | ||||
33296 | PXRE | 4900 | 24 1/4 | 24 1/4 | 24 1/2 | 24 | 24 | 24 3/4 | 153900 | |
33297 | PXRI | 0 | 0 | |||||||
33298 | PXRN | 0 | 0 | |||||||
33299 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33300 | PXS | 0 | 0 | |||||||
33301 | PXSC | 150000 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0030 | 0.0100 | 300000 | |
33302 | PXSY | 1200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 1200 | |
33303 | PXX | 0 | 148.88 | 0 | ||||||
33304 | PXXI | 7000 | 5 3/8 | 5 1/4 | 5 3/4 | 0 | ||||
33305 | PY | 0 | 20 5/8 | 21 1/4 | 0 | |||||
33306 | PY.V | 0 | 0 | |||||||
33307 | PYA | 300 | 18 1/2 | 0 | ||||||
33308 | PYB | 500 | 19 3/4 | 0 | ||||||
33309 | PYC | 2600 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 2600 | |||
33310 | PYCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.04 | 5.56 | 582 | |
33311 | PYGFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
33312 | PYI | 0 | 0 | |||||||
33313 | PYIMX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
33314 | PYLMX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
33315 | PYM | 2200 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
33316 | PYMB | 500 | 8.5000 | 8.0000 | 8.5000 | 8.0000 | 8.4375 | 8.5000 | 85800 | |
33317 | PYNG | 0 | 0 | |||||||
33318 | PYNGF | 0 | 0 | |||||||
33319 | PYOL | 100 | 0.4375 | 0.2500 | 0.3750 | 0 | ||||
33320 | PYOPX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
33321 | PYPX | 0 | 3.0000 | 6.0000 | 0 | |||||
33322 | PYR/WS/B | 0 | 0 | |||||||
33323 | PYR/WS/C | 0 | 0 | |||||||
33324 | PYRD | 0 | 0 | |||||||
33325 | PYRI | 0 | 0 | |||||||
33326 | PYRV | 0 | 0 | |||||||
33327 | PYSBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
33328 | PYSDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
33329 | PYTEX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
33330 | PYTV | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
33331 | PYX | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1000 | |
33332 | PYXL | 0 | 0 | |||||||
33333 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33334 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33335 | PZA | 300 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
33336 | PZAB | 0 | 0 | |||||||
33337 | PZAI | 0 | 0 | |||||||
33338 | PZAK | 0 | 0 | |||||||
33339 | PZAS | 0 | 0 | |||||||
33340 | PZB | 100 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 30 | 30 3/4 | 100 | |
33341 | PZB.V | 0 | 0 | |||||||
33342 | PZBC | 0 | 0 | |||||||
33343 | PZBM | 0 | 0 | |||||||
33344 | PZBP | 0 | 0 | |||||||
33345 | PZBX | 0 | 0 | |||||||
33346 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33347 | PZI | 0 | 0 | |||||||
33348 | PZL | 1000 | 53 1/2 | 54 1/2 | 54 1/2 | 53 1/2 | 53 3/8 | 53 3/4 | 1200 | |
33349 | PZLC | 0 | 0 | |||||||
33350 | PZLI | 0 | 0 | |||||||
33351 | PZLL | 0 | 0 | |||||||
33352 | PZLO | 0 | 0 | |||||||
33353 | PZLP | 0 | 0 | |||||||
33354 | PZLR | 0 | 0 | |||||||
33355 | PZLT | 0 | 0 | |||||||
33356 | PZLU | 0 | 0 | |||||||
33357 | PZLX | 0 | 0 | |||||||
33358 | PZLY | 0 | 0 | |||||||
33359 | PZM | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/4 | 12 3/4 | 200 | |
33360 | PZMC | 0 | 0 | |||||||
33361 | PZML | 0 | 0 | |||||||
33362 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33363 | PZT | 0 | 0 | |||||||
33364 | PZX | 200 | 19 3/8 | 18 3/4 | 19 1/2 | 0 | ||||
33365 | PZX.V | 0 | 0 | |||||||
33366 | PZXM | 0 | 0 | |||||||
33367 | PZXX | 0 | 0 | |||||||
33368 | PZXZ | 0 | 0 | |||||||
33369 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33370 | PZZA | 100 | 53 7/8 | 55 | 55 | 53 1/4 | 53 7/8 | 54 | 102400 | |
33371 | PZZI | 600 | 4 15/16 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 28600 | |
33372 | PpC | 400 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 6200 | |||
33373 | Q.ACE | 0 | 0 | |||||||
33374 | Q.AGB | 0 | 0 | |||||||
33375 | Q.AID | 0 | 0 | |||||||
33376 | Q.AMD | 0 | 0 | |||||||
33377 | Q.ANM | 0 | 0 | |||||||
33378 | Q.APM | 0 | 0 | |||||||
33379 | Q.ASE | 0 | 0 | |||||||
33380 | Q.AYA | 0 | 0 | |||||||
33381 | Q.BCH | 0 | 0 | |||||||
33382 | Q.BGT | 0 | 0 | |||||||
33383 | Q.BPH | 0 | 0 | |||||||
33384 | Q.CAI | 0 | 0 | |||||||
33385 | Q.CDE | 0 | 0 | |||||||
33386 | Q.CKD | 0 | 0 | |||||||
33387 | Q.CMT | 0 | 0 | |||||||
33388 | Q.CSG | 0 | 0 | |||||||
33389 | Q.CSR | 0 | 0 | |||||||
33390 | Q.CSS | 0 | 0 | |||||||
33391 | Q.CST | 0 | 0 | |||||||
33392 | Q.CTB | 0 | 0 | |||||||
33393 | Q.CWH | 0 | 0 | |||||||
33394 | Q.DCM | 0 | 0 | |||||||
33395 | Q.DHI | 0 | 0 | |||||||
33396 | Q.DIN | 0 | 0 | |||||||
33397 | Q.DLK | 0 | 0 | |||||||
33398 | Q.DMT | 0 | 0 | |||||||
33399 | Q.DNG | 0 | 0 | |||||||
33400 | Q.DON | 0 | 0 | |||||||
33401 | Q.DTL | 0 | 0 | |||||||
33402 | Q.DWE | 0 | 0 | |||||||
33403 | Q.DWG | 0 | 0 | |||||||
33404 | Q.DWO | 0 | 0 | |||||||
33405 | Q.EM | 0 | 0 | |||||||
33406 | Q.FCB | 0 | 0 | |||||||
33407 | Q.FCF | 0 | 0 | |||||||
33408 | Q.FEL | 0 | 0 | |||||||
33409 | Q.FIC | 0 | 0 | |||||||
33410 | Q.FPH | 0 | 0 | |||||||
33411 | Q.FPL | 0 | 0 | |||||||
33412 | Q.GTL | 0 | 0 | |||||||
33413 | Q.GTZ | 0 | 0 | |||||||
33414 | Q.GVC | 0 | 0 | |||||||
33415 | Q.HEH | 0 | 0 | |||||||
33416 | Q.HEI | 0 | 0 | |||||||
33417 | Q.HEL | 0 | 0 | |||||||
33418 | Q.HGP | 0 | 0 | |||||||
33419 | Q.HHI | 0 | 0 | |||||||
33420 | Q.HJG | 0 | 0 | |||||||
33421 | Q.HMC | 0 | 0 | |||||||
33422 | Q.HOR | 0 | 0 | |||||||
33423 | Q.HPM | 0 | 0 | |||||||
33424 | Q.HPR | 0 | 0 | |||||||
33425 | Q.HSI | 0 | 0 | |||||||
33426 | Q.HWH | 0 | 0 | |||||||
33427 | Q.HWM | 0 | 0 | |||||||
33428 | Q.HYN | 0 | 0 | |||||||
33429 | Q.JGS | 0 | 0 | |||||||
33430 | Q.KAL | 0 | 0 | |||||||
33431 | Q.KEB | 0 | 0 | |||||||
33432 | Q.KEP | 0 | 0 | |||||||
33433 | Q.KFB | 0 | 0 | |||||||
33434 | Q.KGC | 0 | 0 | |||||||
33435 | Q.KMO | 0 | 0 | |||||||
33436 | Q.KMT | 0 | 0 | |||||||
33437 | Q.KOO | 0 | 0 | |||||||
33438 | Q.KZC | 0 | 0 | |||||||
33439 | Q.LGC | 0 | 0 | |||||||
33440 | Q.LGE | 0 | 0 | |||||||
33441 | Q.LGG | 0 | 0 | |||||||
33442 | Q.LGI | 0 | 0 | |||||||
33443 | Q.LGM | 0 | 0 | |||||||
33444 | Q.LGS | 0 | 0 | |||||||
33445 | Q.LSC | 0 | 0 | |||||||
33446 | Q.MCX | 0 | 0 | |||||||
33447 | Q.MEL | 0 | 0 | |||||||
33448 | Q.MMC | 0 | 0 | |||||||
33449 | Q.MTC | 0 | 0 | |||||||
33450 | Q.NSA | 0 | 0 | |||||||
33451 | Q.OCI | 0 | 0 | |||||||
33452 | Q.OEL | 0 | 0 | |||||||
33453 | Q.PAI | 0 | 0 | |||||||
33454 | Q.PEN | 0 | 0 | |||||||
33455 | Q.PEW | 0 | 0 | |||||||
33456 | Q.PIS | 0 | 0 | |||||||
33457 | Q.PLD | 0 | 0 | |||||||
33458 | Q.PMX | 0 | 0 | |||||||
33459 | Q.PNC | 0 | 0 | |||||||
33460 | Q.SAI | 0 | 0 | |||||||
33461 | Q.SCA | 0 | 0 | |||||||
33462 | Q.SCB | 0 | 0 | |||||||
33463 | Q.SDI | 0 | 0 | |||||||
33464 | Q.SDP | 0 | 0 | |||||||
33465 | Q.SDS | 0 | 0 | |||||||
33466 | Q.SHG | 0 | 0 | |||||||
33467 | Q.SIL | 0 | 0 | |||||||
33468 | Q.SKS | 0 | 0 | |||||||
33469 | Q.SKY | 0 | 0 | |||||||
33470 | Q.SMA | 0 | 0 | |||||||
33471 | Q.SMG | 0 | 0 | |||||||
33472 | Q.SML | 0 | 0 | |||||||
33473 | Q.SSE | 0 | 0 | |||||||
33474 | Q.SSG | 0 | 0 | |||||||
33475 | Q.SSN | 0 | 0 | |||||||
33476 | Q.SSS | 0 | 0 | |||||||
33477 | Q.STC | 0 | 0 | |||||||
33478 | Q.STE | 0 | 0 | |||||||
33479 | Q.STK | 0 | 0 | |||||||
33480 | Q.SVE | 0 | 0 | |||||||
33481 | Q.SYA | 0 | 0 | |||||||
33482 | Q.TAC | 0 | 0 | |||||||
33483 | Q.TAT | 0 | 0 | |||||||
33484 | Q.TGC | 0 | 0 | |||||||
33485 | Q.TKU | 0 | 0 | |||||||
33486 | Q.TLE | 0 | 0 | |||||||
33487 | Q.TNS | 0 | 0 | |||||||
33488 | Q.TSC | 0 | 0 | |||||||
33489 | Q.TUN | 0 | 0 | |||||||
33490 | Q.UM | 0 | 0 | |||||||
33491 | Q.UME | 0 | 0 | |||||||
33492 | Q.VTL | 0 | 0 | |||||||
33493 | Q.WBD | 0 | 0 | |||||||
33494 | Q.WLW | 0 | 0 | |||||||
33495 | Q.YKG | 0 | 0 | |||||||
33496 | Q.YLM | 0 | 0 | |||||||
33497 | Q.YTM | 0 | 0 | |||||||
33498 | Q.ZFG | 0 | 0 | |||||||
33499 | QABYX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
33500 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33501 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
33502 | QBAL | 500 | 5/16 | 5/16 | 3/8 | 0 | ||||
33503 | QBIO | 3000 | 0.0700 | 0 | ||||||
33504 | QBNAX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | |
33505 | QBR | 0 | 0 | |||||||
33506 | QBR.A | 0 | 0 | |||||||
33507 | QBR.B | 0 | 0 | |||||||
33508 | QBRR | 0 | 0 | |||||||
33509 | QCAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.43 | 2.23 | 510 | |
33510 | QCBC | 1000 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 3/4 | 7300 | |
33511 | QCC | 0 | 0 | |||||||
33512 | QCFB | 1000 | 16 | 15 3/4 | 16 1/2 | 0 | ||||
33513 | QCHI | 1000 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 3000 | |
33514 | QCHM | 200 | 14 | 13 | 14 | 0 | ||||
33515 | QCLB | 0 | 0 | |||||||
33516 | QCN | 0 | 1300.00 | 1300.00 | 1300.00 | 1300.00 | 0 | |||
33517 | QCOD | 0 | 0 | |||||||
33518 | QCOI | 0 | 0 | |||||||
33519 | QCOM | 3400 | 37 5/8 | 36 3/8 | 38 1/8 | 35 7/8 | 37 5/8 | 37 7/8 | 1225200 | |
33520 | QCSB | 1000 | 42 | 42 5/8 | 42 5/8 | 41 7/8 | 41 7/8 | 42 | 67100 | |
33521 | QCSC | 3000 | 4.2500 | 4.0000 | 4.2500 | 0 | ||||
33522 | QCTQ | 0 | 0 | |||||||
33523 | QDBYX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
33524 | QDEK | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 13/16 | 5 13/16 | 6 | 279200 | |
33525 | QDEL | 3500 | 3 13/16 | 4 1/8 | 4 1/8 | 3 3/4 | 3 13/16 | 3 15/16 | 138900 | |
33526 | QDELW | 200 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 200 | |
33527 | QDIN | 28100 | 21 1/4 | 24 1/2 | 24 1/2 | 20 1/4 | 21 1/4 | 21 1/2 | 746600 | |
33528 | QDLC | 3000 | 0.1250 | 0 | ||||||
33529 | QDRM | 0 | 0 | |||||||
33530 | QDRMY | 1000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 26000 | |
33531 | QDRX | 600 | 1 3/32 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/32 | 127400 | |
33532 | QDRXZ | 500 | 2 | 1 7/8 | 2 1/2 | 0 | ||||
33533 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
33534 | QEKG | 1000 | 7 11/16 | 7 5/8 | 7 3/4 | 7 1/2 | 7 5/8 | 7 3/4 | 45400 | |
33535 | QEPC | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 19000 | |
33536 | QFAB | 500 | 10 25/32 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 700 | |
33537 | QFCI | 3000 | 36 1/4 | 35 5/8 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 17500 | |
33538 | QFVBX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
33539 | QFVFX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 18.26 | 0 | |
33540 | QGE | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
33541 | QGEN | 0 | 0 | |||||||
33542 | QGENF | 1000 | 29 | 27 1/2 | 29 1/2 | 27 1/4 | 28 7/8 | 29 | 67500 | |
33543 | QGLBX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
33544 | QGVXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.37 | 4.49 | 814 | |
33545 | QGYC | 0 | 0 | |||||||
33546 | QHGI | 2000 | 27 | 27 1/4 | 27 1/2 | 27 | 27 | 27 1/4 | 398700 | |
33547 | QI | 0 | 0 | |||||||
33548 | QIBYX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
33549 | QIOYX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
33550 | QIX | 0 | 0 | |||||||
33551 | QIXX | 0 | 0 | |||||||
33552 | QIXXF | 3000 | 1 3/16 | 1 1/4 | 1 9/32 | 1 3/16 | 1 3/16 | 1 9/32 | 18500 | |
33553 | QKBY | 0 | 0 | |||||||
33554 | QKSI | 0 | 0 | |||||||
33555 | QKTN | 1000 | 12 7/8 | 13 | 13 1/8 | 12 5/8 | 12 5/8 | 12 7/8 | 214700 | |
33556 | QLGC | 17000 | 17 1/4 | 17 7/64 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 131100 | |
33557 | QLSI | 400 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
33558 | QLT | 0 | 0 | |||||||
33559 | QLTI | 0 | 0 | |||||||
33560 | QLTIF | 5000 | 17 1/4 | 16 7/8 | 17 7/8 | 16 7/8 | 17 1/8 | 17 1/4 | 103000 | |
33561 | QLVYX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
33562 | QMDC | 100 | 13 1/2 | 13 3/4 | 13 3/4 | 13 7/16 | 13 1/2 | 13 3/4 | 56500 | |
33563 | QMED | 1500 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 85600 | |
33564 | QMRK | 0 | 0 | |||||||
33565 | QMS | 0 | 300.00 | 0 | ||||||
33566 | QMX | 0 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | |||
33567 | QNBC | 200 | 33.0000 | 0 | ||||||
33568 | QNCM | 75000 | 0.3500 | 0 | ||||||
33569 | QNCMF | 0 | 0 | |||||||
33570 | QNIIX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
33571 | QNIL | 0 | 0 | |||||||
33572 | QNTM | 2000 | 19 | 19 7/8 | 20 | 19 | 19 1/8 | 19 1/4 | 1319800 | |
33573 | QNTMG | 10 | 117 1/4 | 117 1/4 | 117 1/4 | 117 1/4 | 116 3/4 | 119 | 10 | |
33574 | QNTX | 0 | 0 | |||||||
33575 | QNYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.46 | 2.41 | 588 | |
33576 | QOPBX | 0 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0 | |
33577 | QOPCX | 0 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0 | |
33578 | QORX | 0 | 0 | |||||||
33579 | QOSYX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
33580 | QPDC | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 2300 | |
33581 | QPON | 100 | 0.1250 | 0 | ||||||
33582 | QPQ/WS | 0 | 3/32 | 11/32 | 0 | |||||
33583 | QPQQ | 200000 | 2 3/4 | 3 3/8 | 3 3/8 | 2 3/4 | 3 | 3 3/8 | 212000 | |
33584 | QPQQW | 1000 | 5/32 | 5/32 | 5/16 | 0 | ||||
33585 | QPRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.58 | 4.69 | 16500 | |
33586 | QQQQ | 1000 | 0.6250 | 0.6875 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 21000 | |
33587 | QQQQW | 0 | 0 | |||||||
33588 | QRSI | 4000 | 37 | 37 7/8 | 38 1/4 | 36 3/4 | 36 1/2 | 37 1/4 | 13200 | |
33589 | QRX | 0 | 0 | |||||||
33590 | QSCBX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | |
33591 | QSG | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | |||
33592 | QSII | 1200 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 42100 | |
33593 | QSIS | 0 | 0 | |||||||
33594 | QSL | 0 | 0 | |||||||
33595 | QSLD | 0 | 0 | |||||||
33596 | QSN | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33597 | QSND | 0 | 0 | |||||||
33598 | QSNDF | 1700 | 2 5/16 | 2 11/16 | 2 11/16 | 2 5/16 | 2 5/16 | 2 3/8 | 102800 | |
33599 | QSRI | 100 | 2.1250 | 0 | ||||||
33600 | QSRT | 0 | 0 | |||||||
33601 | QSRTF | 0 | 0 | |||||||
33602 | QSTC | 0 | 0 | |||||||
33603 | QSTI | 0 | 0 | |||||||
33604 | QSTIF | 0 | 0.8550 | 0.6250 | 0.7500 | 0 | ||||
33605 | QSTK | 0 | 0 | |||||||
33606 | QSTKF | 0 | 0 | |||||||
33607 | QSVYX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
33608 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33609 | QSYS | 1500 | 9 3/4 | 10 1/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/8 | 73100 | |
33610 | QTEC | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 400 | |
33611 | QTEL | 1000 | 8 1/4 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 1/2 | 22200 | |
33612 | QTEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.55 | 2.51 | 1194 | |
33613 | QTI | 0 | 0 | |||||||
33614 | QTKN | 0 | 0 | |||||||
33615 | QTLB | 100 | 1.0000 | 0 | ||||||
33616 | QTMG | 1100 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
33617 | QTOC | 0 | 0 | |||||||
33618 | QTR | 0 | 0 | |||||||
33619 | QTRN | 800 | 70 1/4 | 71 1/4 | 73 1/2 | 69 | 70 | 70 1/4 | 288400 | |
33620 | QTRO | 0 | 0 | |||||||
33621 | QTSY | 0 | 0 | |||||||
33622 | QTSYM | 0 | 0 | |||||||
33623 | QTXC | 0 | 0 | |||||||
33624 | QUABX | 0 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | |
33625 | QUAD | 600 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
33626 | QUAL | 1000 | 7 | 6 5/8 | 7 | 6 1/4 | 6 7/8 | 7 1/4 | 128100 | |
33627 | QUASX | 0 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 29.36 | 0 | |
33628 | QUAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.74 | 4.69 | 2399 | |
33629 | QUCT | 105 | 350.0000 | 0 | ||||||
33630 | QUDT | 700 | 1.5000 | 1.3437 | 1.5000 | 0 | ||||
33631 | QUES | 300 | 5 1/2 | 5 | 5 3/4 | 0 | ||||
33632 | QUFS | 0 | 0 | |||||||
33633 | QUGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.59 | 4.69 | 1125 | |
33634 | QUIG | 1000 | 5.1875 | 5.1250 | 5.2500 | 5.0000 | 5.0000 | 5.1875 | 55700 | |
33635 | QUIK | 2500 | 23 1/8 | 23 | 23 1/2 | 22 3/4 | 23 | 23 1/4 | 137700 | |
33636 | QUIP | 600 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 8 7/8 | 1400 | |
33637 | QUIX | 5000 | 7 7/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/8 | 13400 | |
33638 | QUIZ | 1100 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 4900 | |
33639 | QUST | 1000 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 29800 | |
33640 | QUTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.67 | 2.66 | 317 | |
33641 | QUYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.14 | 5.11 | 1408 | |
33642 | QVCN | 0 | 0 | |||||||
33643 | QVGIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 13.05 | 0 | |
33644 | QVGLX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 17.01 | 0 | |
33645 | QVOPX | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 31.46 | 0 | |
33646 | QVSCX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 20.31 | 0 | |
33647 | QWVD | 0 | 0 | |||||||
33648 | QYSS | 0 | 0 | |||||||
33649 | QZAR | 0 | 0 | |||||||
33650 | QZARF | 300 | 4 1/2 | 4 3/4 | 4 15/16 | 4 1/2 | 4 1/2 | 4 5/8 | 44600 | |
33651 | R | 400 | 28 1/2 | 29 1/2 | 29 7/8 | 0 | ||||
33652 | R.AAI | 0 | 0 | |||||||
33653 | R.AER | 0 | 0 | |||||||
33654 | R.ALB | 0 | 0 | |||||||
33655 | R.AMS | 0 | 0 | |||||||
33656 | R.BKA | 0 | 0 | |||||||
33657 | R.BPB | 0 | 0 | |||||||
33658 | R.CAB | 0 | 0 | |||||||
33659 | R.DEO | 0 | 0 | |||||||
33660 | R.ELK | 0 | 0 | |||||||
33661 | R.GAZ | 0 | 0 | |||||||
33662 | R.LAI | 0 | 0 | |||||||
33663 | R.LKO | 0 | 0 | |||||||
33664 | R.LZG | 0 | 0 | |||||||
33665 | R.MHD | 0 | 0 | |||||||
33666 | R.MOL | 0 | 0 | |||||||
33667 | R.OMV | 0 | 0 | |||||||
33668 | R.OZP | 0 | 0 | |||||||
33669 | R.PNN | 0 | 0 | |||||||
33670 | R.RDX | 0 | 0 | |||||||
33671 | R.SDK | 0 | 0 | |||||||
33672 | R.SDP | 0 | 0 | |||||||
33673 | R.UVB | 0 | 0 | |||||||
33674 | R.VAL | 0 | 0 | |||||||
33675 | R.VAT | 0 | 0 | |||||||
33676 | R.VGO | 0 | 0 | |||||||
33677 | R.WBB | 0 | 0 | |||||||
33678 | R.YUK | 0 | 0 | |||||||
33679 | RA | 100 | 37 1/8 | 36 1/8 | 36 5/8 | 0 | ||||
33680 | RAA | 0 | 13 3/8 | 13 3/4 | 0 | |||||
33681 | RAAA | 0 | 0 | |||||||
33682 | RAAD | 0 | 0 | |||||||
33683 | RABI | 7500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
33684 | RACE | 100 | 10 | 10 5/8 | 11 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 199800 | |
33685 | RACF | 100 | 48 1/4 | 48 1/4 | 48 3/8 | 48 | 48 | 48 1/4 | 152900 | |
33686 | RACG | 1000 | 2.1250 | 2.5000 | 2.8750 | 2.1250 | 2.1250 | 2.8750 | 24600 | |
33687 | RACL | 0 | 0 | |||||||
33688 | RACO | 100 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 38000 | |
33689 | RAD | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/2 | 33 7/8 | 100 | |
33690 | RADA | 0 | 0 | |||||||
33691 | RADAF | 1600 | 1 5/16 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 28500 | |
33692 | RADC | 0 | 0 | |||||||
33693 | RADD | 0 | 0 | |||||||
33694 | RADE | 0 | 0 | |||||||
33695 | RADF | 0 | 0 | |||||||
33696 | RADG | 0 | 0 | |||||||
33697 | RADH | 0 | 0 | |||||||
33698 | RADI | 0 | 0 | |||||||
33699 | RADIF | 1500 | 3 5/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 4100 | |
33700 | RADK | 0 | 0 | |||||||
33701 | RADL | 0 | 0 | |||||||
33702 | RADM | 0 | 0 | |||||||
33703 | RADN | 0 | 0 | |||||||
33704 | RADO | 0 | 0 | |||||||
33705 | RADP | 0 | 0 | |||||||
33706 | RADR | 0 | 0 | |||||||
33707 | RADS | 0 | 0 | |||||||
33708 | RADV | 0 | 0 | |||||||
33709 | RADW | 0 | 0 | |||||||
33710 | RADX | 0 | 0 | |||||||
33711 | RADY | 0 | 0 | |||||||
33712 | RAFF | 5000 | 0.7187 | 0.6250 | 0.7187 | 0.5625 | 0.6250 | 0.7187 | 43700 | |
33713 | RAGC | 1500 | 2.8125 | 2.2500 | 3.2500 | 0 | ||||
33714 | RAGN | 0 | 0 | |||||||
33715 | RAGS | 2000 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
33716 | RAH | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/8 | 21 3/4 | 500 | |
33717 | RAHA | 0 | 0 | |||||||
33718 | RAHC | 0 | 0 | |||||||
33719 | RAHE | 0 | 0 | |||||||
33720 | RAHF | 0 | 0 | |||||||
33721 | RAHG | 0 | 0 | |||||||
33722 | RAHL | 0 | 0 | |||||||
33723 | RAHM | 0 | 0 | |||||||
33724 | RAHN | 0 | 0 | |||||||
33725 | RAHR | 0 | 0 | |||||||
33726 | RAHS | 0 | 0 | |||||||
33727 | RAHT | 0 | 0 | |||||||
33728 | RAHX | 0 | 0 | |||||||
33729 | RAIL | 4000 | 4 3/4 | 4 9/16 | 4 7/8 | 4 9/16 | 4 3/4 | 4 7/8 | 64200 | |
33730 | RAILZ | 8000 | 2 1/16 | 2 1/32 | 2 1/16 | 2 1/32 | 2 | 2 7/32 | 10000 | |
33731 | RAIN | 300 | 33 | 31 1/4 | 31 3/4 | 45546500 | ||||
33732 | RAIR | 12500 | 0.0030 | 0 | ||||||
33733 | RAJA | 2200 | 19.1250 | 0 | ||||||
33734 | RAKO | 1000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 13/32 | 1 9/16 | 3000 | |
33735 | RAL | 100 | 68 1/4 | 68 1/2 | 68 1/2 | 68 1/4 | 68 | 68 1/2 | 900 | |
33736 | RALA | 0 | 0 | |||||||
33737 | RALI | 0 | 0 | |||||||
33738 | RALM | 0 | 0 | |||||||
33739 | RALR | 0 | 0 | |||||||
33740 | RALS | 0 | 0 | |||||||
33741 | RALT | 0 | 0 | |||||||
33742 | RAM | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 200 | |
33743 | RAMP | 0 | 0 | |||||||
33744 | RAMS | 4000 | 3.5000 | 2.6250 | 3.5000 | 2.6250 | 2.5000 | 3.5000 | 7000 | |
33745 | RAMX | 27000 | 0.0150 | 0.0010 | 0.0150 | 0 | ||||
33746 | RAMZ | 0 | 0 | |||||||
33747 | RANA | 0 | 0 | |||||||
33748 | RANAY | 0 | 0 | |||||||
33749 | RAND | 3000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 11/16 | 15000 | |
33750 | RANE | 5000 | 0.0200 | 0 | ||||||
33751 | RANG | 5000 | 0.0937 | 0.0937 | 0.1700 | 0 | ||||
33752 | RANK | 0 | 0 | |||||||
33753 | RANKY | 100 | 14 3/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/4 | 14 3/8 | 12200 | |
33754 | RAPT | 200 | 22 1/2 | 19 3/4 | 23 3/8 | 18 1/2 | 22 1/4 | 22 3/8 | 396100 | |
33755 | RARB | 500 | 22 1/4 | 22 | 22 3/4 | 22 | 22 | 23 | 5500 | |
33756 | RASF | 500 | 8.0000 | 7.2500 | 8.5000 | 0 | ||||
33757 | RAST | 17500 | 0.0600 | 0.0200 | 0.0400 | 0 | ||||
33758 | RATIX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
33759 | RATL | 2600 | 38 5/8 | 37 3/4 | 39 1/4 | 37 3/4 | 38 1/2 | 38 3/4 | 4298500 | |
33760 | RAUT | 1500 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 1/2 | 17 1/4 | 6500 | |
33761 | RAVN | 100 | 21 1/8 | 21 7/8 | 22 | 21 1/8 | 21 1/8 | 22 3/4 | 800 | |
33762 | RAVTF | 0 | 0 | |||||||
33763 | RAW | 0 | 0 | |||||||
33764 | RAWA | 500 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 1100 | |
33765 | RAWL | 100 | 9 3/4 | 9 5/8 | 9 7/8 | 9 3/8 | 9 1/2 | 9 3/4 | 64200 | |
33766 | RAX | 0 | 0 | |||||||
33767 | RAY | 100 | 4 1/4 | 3 3/4 | 4 3/8 | 0 | ||||
33768 | RAYM | 1100 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 1900 | |
33769 | RAYMG | 5 | 115 1/2 | 114 | 114 1/2 | 0 | ||||
33770 | RAYR | 0 | 0 | |||||||
33771 | RAYS | 1000 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 397400 | |
33772 | RAYSG | 0 | 0 | |||||||
33773 | RAZR | 400 | 11 3/4 | 12 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/8 | 126200 | |
33774 | RB | 300 | 29 | 29 3/4 | 29 3/4 | 28 7/8 | 28 3/4 | 29 1/8 | 3300 | |
33775 | RBAM | 2500 | 9.0000 | 0 | ||||||
33776 | RBAMP | 5700 | 23.5000 | 0 | ||||||
33777 | RBBR | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 2500 | |
33778 | RBC | 700 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 700 | |||
33779 | RBCAX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
33780 | RBCB | 0 | 0 | |||||||
33781 | RBCC | 0 | 0 | |||||||
33782 | RBCFX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
33783 | RBCGX | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | |
33784 | RBCI | 0 | 0 | |||||||
33785 | RBCO | 2600 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 3/4 | 7400 | |
33786 | RBCOP | 300 | 4.7500 | 0 | ||||||
33787 | RBCR | 0 | 0 | |||||||
33788 | RBD | 200 | 23 3/8 | 22 7/8 | 23 1/2 | 22 7/8 | 23 1/4 | 23 5/8 | 12400 | |
33789 | RBDB | 0 | 0 | |||||||
33790 | RBDC | 0 | 0 | |||||||
33791 | RBDF | 0 | 0 | |||||||
33792 | RBDI | 0 | 0 | |||||||
33793 | RBDK | 0 | 0 | |||||||
33794 | RBDL | 0 | 0 | |||||||
33795 | RBDM | 0 | 0 | |||||||
33796 | RBDN | 0 | 0 | |||||||
33797 | RBDO | 0 | 0 | |||||||
33798 | RBDR | 0 | 0 | |||||||
33799 | RBDS | 1300 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/16 | 9 1/16 | 9 3/4 | 7400 | |
33800 | RBDT | 0 | 0 | |||||||
33801 | RBDW | 0 | 0 | |||||||
33802 | RBDY | 0 | 0 | |||||||
33803 | RBEGX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
33804 | RBEP | 0 | 0 | |||||||
33805 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
33806 | RBFL | 0 | 0 | |||||||
33807 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
33808 | RBGFX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
33809 | RBGSX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.64 | 0 | |
33810 | RBIEX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | |
33811 | RBIN | 500 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 11900 | |
33812 | RBK | 100 | 35 5/8 | 35 7/8 | 35 7/8 | 35 5/8 | 35 5/8 | 36 | 400 | |
33813 | RBKC | 0 | 0 | |||||||
33814 | RBKE | 0 | 0 | |||||||
33815 | RBKI | 0 | 0 | |||||||
33816 | RBKL | 0 | 0 | |||||||
33817 | RBKM | 0 | 0 | |||||||
33818 | RBKN | 0 | 0 | |||||||
33819 | RBKO | 0 | 0 | |||||||
33820 | RBKP | 0 | 0 | |||||||
33821 | RBKR | 0 | 0 | |||||||
33822 | RBKS | 0 | 0 | |||||||
33823 | RBKT | 0 | 0 | |||||||
33824 | RBKV | 100 | 15 | 15 | 17 | 0 | ||||
33825 | RBKw | 0 | 0 | |||||||
33826 | RBLI | 0 | 0 | |||||||
33827 | RBM | 0 | 0 | |||||||
33828 | RBMX | 0 | 0 | |||||||
33829 | RBMXF | 0 | 0.1250 | 0 | ||||||
33830 | RBNC | 1300 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 1/2 | 77200 | |
33831 | RBNF | 100 | 34.0600 | 32.2500 | 34.0000 | 0 | ||||
33832 | RBNK | 1000 | 7 | 6 1/2 | 7 | 0 | ||||
33833 | RBNKP | 1100 | 6 | 6 | 8 | 0 | ||||
33834 | RBNKU | 400 | 7 | 6 | 8 1/2 | 0 | ||||
33835 | RBNKW | 100 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
33836 | RBNP | 0 | 0 | |||||||
33837 | RBOWX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0 | |
33838 | RBPA | 0 | 0 | |||||||
33839 | RBPAA | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 300 | |
33840 | RBRG | 0 | 9.3750 | 12.5000 | 0 | |||||
33841 | RBRTQ | 0 | 0 | |||||||
33842 | RBSA | 0 | 0 | |||||||
33843 | RBSB | 0 | 0 | |||||||
33844 | RBSFX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
33845 | RBSNQ | 0 | 0 | |||||||
33846 | RBSp | 1000 | 25 7/8 | 0 | ||||||
33847 | RBSpB | 3500 | 26 7/8 | 27 | 27 | 26 7/8 | 7400 | |||
33848 | RBSpC | 300 | 26 | 26 | 26 | 26 | 500 | |||
33849 | RBSpD | 2500 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 3800 | |||
33850 | RBSpE | 200 | 25 1/8 | 25 | 25 1/8 | 25 | 25 | 25 1/8 | 29000 | |
33851 | RBSpX | 200 | 26 | 0 | ||||||
33852 | RBTC | 0 | 0 | |||||||
33853 | RBTCX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
33854 | RBTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
33855 | RBUR | 0 | 0 | |||||||
33856 | RBVA | 0 | 0 | |||||||
33857 | RBXD | 0 | 0 | |||||||
33858 | RBp | 14700 | 66 11/32 | 0 | ||||||
33859 | RC | 400 | 7 5/8 | 7 | 7 3/4 | 0 | ||||
33860 | RCA | 100 | 7 | 6 1/4 | 6 3/4 | 0 | ||||
33861 | RCAA | 0 | 0 | |||||||
33862 | RCAC | 0 | 0 | |||||||
33863 | RCAE | 0 | 0 | |||||||
33864 | RCAI | 0 | 0 | |||||||
33865 | RCAL | 0 | 0 | |||||||
33866 | RCALY | 0 | 8.8750 | 0 | ||||||
33867 | RCAN | 0 | 0 | |||||||
33868 | RCAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.79 | 2.81 | 5389 | |
33869 | RCBC | 600 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 600 | |||
33870 | RCC | 0 | 0 | |||||||
33871 | RCCB | 0 | 0 | |||||||
33872 | RCCC | 500 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 7800 | |
33873 | RCEM | 7500 | 0.1650 | 0.1562 | 0.4687 | 0 | ||||
33874 | RCEP | 0 | 0 | |||||||
33875 | RCEPF | 0 | 0.4600 | 0 | ||||||
33876 | RCG | 0 | 0 | |||||||
33877 | RCGE | 0 | 0 | |||||||
33878 | RCGEO | 100 | 63.0000 | 0 | ||||||
33879 | RCGI | 1000 | 34 3/4 | 36 1/2 | 37 | 34 3/4 | 34 1/4 | 35 1/4 | 22600 | |
33880 | RCGP | 0 | 0 | |||||||
33881 | RCH | 100 | 12 3/4 | 0 | ||||||
33882 | RCHF | 2500 | 22 | 21 5/8 | 22 1/8 | 21 1/2 | 21 5/8 | 22 1/8 | 454700 | |
33883 | RCHI | 1000 | 18 1/4 | 18 3/8 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 33200 | |
33884 | RCHTX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
33885 | RCHY | 2000 | 8 63/64 | 9 1/4 | 9 1/4 | 8 1/2 | 8 3/8 | 9 | 21800 | |
33886 | RCI | 200 | 23 1/8 | 23 1/2 | 23 7/8 | 0 | ||||
33887 | RCI.A | 0 | 0 | |||||||
33888 | RCI.B | 0 | 0 | |||||||
33889 | RCIA | 0 | 0 | |||||||
33890 | RCIB | 0 | 0 | |||||||
33891 | RCIBF | 0 | 0 | |||||||
33892 | RCIC | 0 | 0 | |||||||
33893 | RCII | 2000 | 19 7/8 | 19 15/16 | 20 1/4 | 19 3/8 | 19 1/2 | 20 1/4 | 123800 | |
33894 | RCIM | 0 | 0 | |||||||
33895 | RCIP | 0 | 0 | |||||||
33896 | RCIR | 0 | 0 | |||||||
33897 | RCIS | 0 | 0 | |||||||
33898 | RCIT | 0 | 0 | |||||||
33899 | RCIX | 0 | 0 | |||||||
33900 | RCIY | 0 | 0 | |||||||
33901 | RCKY | 1000 | 8 3/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 16600 | |
33902 | RCL | 200 | 26 5/8 | 26 1/2 | 27 | 0 | ||||
33903 | RCLA | 0 | 0 | |||||||
33904 | RCLB | 0 | 0 | |||||||
33905 | RCLG | 0 | 0 | |||||||
33906 | RCLI | 0 | 0 | |||||||
33907 | RCLL | 0 | 0 | |||||||
33908 | RCLN | 0 | 0 | |||||||
33909 | RCLT | 0 | 0 | |||||||
33910 | RCLY | 0 | 0 | |||||||
33911 | RCM | 100 | 49 | 48 3/4 | 49 1/2 | 0 | ||||
33912 | RCM.A | 0 | 0 | |||||||
33913 | RCM.B | 0 | 0 | |||||||
33914 | RCMC | 1000 | 0.0700 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.1000 | 21300 | |
33915 | RCMFX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | |
33916 | RCMH | 0 | 0 | |||||||
33917 | RCMI | 0 | 0 | |||||||
33918 | RCMIF | 0 | 0 | |||||||
33919 | RCML | 0 | 0 | |||||||
33920 | RCMM | 0 | 0 | |||||||
33921 | RCMN | 0 | 0 | |||||||
33922 | RCMO | 0 | 0 | |||||||
33923 | RCMS | 0 | 0 | |||||||
33924 | RCMT | 400 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 9 7/8 | 22000 | |
33925 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
33926 | RCMTZ | 5500 | 5/16 | 5/16 | 9/16 | 0 | ||||
33927 | RCMW | 0 | 0 | |||||||
33928 | RCN | 200 | 19 7/8 | 22 3/8 | 23 | 0 | ||||
33929 | RCNL | 0 | 0 | |||||||
33930 | RCNS | 0 | 0 | |||||||
33931 | RCNY | 0 | 0 | |||||||
33932 | RCOM | 400 | 1.3750 | 0 | ||||||
33933 | RCOR | 0 | 0 | |||||||
33934 | RCORF | 25000 | 4 9/16 | 4 3/4 | 4 3/4 | 4 3/8 | 4 1/2 | 4 5/8 | 154400 | |
33935 | RCOT | 100 | 14 | 14 1/8 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/4 | 74000 | |
33936 | RCOXX | 0 | 0.63 | 2.36 | 2.39 | 343 | ||||
33937 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
33938 | RCPA | 0 | 0 | |||||||
33939 | RCPH | 1500 | 2.0000 | 0.7500 | 4.5000 | 0 | ||||
33940 | RCPI | 0 | 0 | |||||||
33941 | RCPU | 0 | 0 | |||||||
33942 | RCPY | 0 | 0 | |||||||
33943 | RCRE | 0 | 0 | |||||||
33944 | RCRS | 2500 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
33945 | RCS | 3500 | 10 1/16 | 10 | 10 1/8 | 10 | 117000 | |||
33946 | RCSA | 0 | 0 | |||||||
33947 | RCSB | 2500 | 27 3/4 | 27 3/4 | 28 | 27 3/4 | 27 3/4 | 28 | 25200 | |
33948 | RCSBP | 0 | 0 | |||||||
33949 | RCSY | 0 | 0 | |||||||
33950 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
33951 | RCVAX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.33 | 0 | |
33952 | RCVBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
33953 | RCVGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.94 | 0 | |
33954 | RCVI | 6200 | 1.0000 | 1.6250 | 1.8500 | 1.0000 | 1.0000 | 1.5000 | 40600 | |
33955 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
33956 | RD | 100 | 170 1/2 | 169 3/4 | 171 | 169 3/4 | 171 | 171 1/2 | 10800 | |
33957 | RDA | 200 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/8 | 38 7/8 | 200 | |
33958 | RDA.A | 0 | 0 | |||||||
33959 | RDAA | 0 | 0 | |||||||
33960 | RDAE | 0 | 0 | |||||||
33961 | RDAG | 0 | 0 | |||||||
33962 | RDAO | 0 | 0 | |||||||
33963 | RDAR | 0 | 0 | |||||||
33964 | RDAS | 0 | 0 | |||||||
33965 | RDAT | 0 | 0 | |||||||
33966 | RDB | 200 | 37 3/8 | 37 1/8 | 37 5/8 | 0 | ||||
33967 | RDBC | 0 | 0 | |||||||
33968 | RDBR | 0 | 0 | |||||||
33969 | RDC | 600 | 22 3/4 | 23 1/8 | 23 1/8 | 22 5/8 | 22 1/4 | 22 7/8 | 21000 | |
33970 | RDCC | 0 | 0 | |||||||
33971 | RDCD | 0 | 0 | |||||||
33972 | RDCH | 0 | 0 | |||||||
33973 | RDCI | 0 | 0 | |||||||
33974 | RDCK | 0 | 0 | |||||||
33975 | RDCL | 0 | 0 | |||||||
33976 | RDCM | 0 | 0 | |||||||
33977 | RDCO | 0 | 0 | |||||||
33978 | RDCP | 0 | 0 | |||||||
33979 | RDCS | 0 | 0 | |||||||
33980 | RDCT | 0 | 0 | |||||||
33981 | RDCV | 0 | 0 | |||||||
33982 | RDCY | 0 | 0 | |||||||
33983 | RDGC | 300 | 9.5000 | 0 | ||||||
33984 | RDGCA | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
33985 | RDHS | 1500 | 18 1/2 | 19 5/8 | 19 5/8 | 18 1/2 | 18 1/2 | 19 5/8 | 17000 | |
33986 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
33987 | RDIC | 1000 | 8 5/8 | 8 5/8 | 8 11/16 | 8 1/2 | 8 1/2 | 8 7/8 | 30700 | |
33988 | RDIO | 0 | 0 | |||||||
33989 | RDIOA | 2000 | 12 7/8 | 12 3/4 | 12 15/16 | 12 3/4 | 12 7/8 | 13 | 19500 | |
33990 | RDIOU | 100 | 20 | 20 | 20 | 20 | 20 | 21 1/2 | 1100 | |
33991 | RDIOW | 4000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/16 | 37800 | |
33992 | RDIOZ | 2000 | 2 5/8 | 2 19/32 | 2 21/32 | 2 19/32 | 2 5/8 | 2 11/16 | 23500 | |
33993 | RDIS | 110 | 10.0000 | 0 | ||||||
33994 | RDK | 200 | 12 3/4 | 0 | ||||||
33995 | RDKN | 0 | 0 | |||||||
33996 | RDKO | 0 | 0 | |||||||
33997 | RDL/B | 500 | 75 | 0 | ||||||
33998 | RDL/WS/B | 1000 | 1/2 | 3/8 | 9/16 | 0 | ||||
33999 | RDM | 1500 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | ||||
34000 | RDMA | 0 | 0 | |||||||
34001 | RDMD | 0 | 0 | |||||||
34002 | RDMG | 0 | 0 | |||||||
34003 | RDMN | 1500 | 27 | 27 1/8 | 27 5/8 | 27 | 27 | 27 1/2 | 119000 | |
34004 | RDMR | 0 | 0 | |||||||
34005 | RDMS | 0 | 0 | |||||||
34006 | RDMX | 0 | 0 | |||||||
34007 | RDNG | 0 | 0 | |||||||
34008 | RDNL | 0 | 0 | |||||||
34009 | RDNU | 0 | 0 | |||||||
34010 | RDOX | 7500 | 0.0800 | 0.0700 | 0.0900 | 0 | ||||
34011 | RDR | 0 | 0 | |||||||
34012 | RDRT | 2600 | 17 1/8 | 17 1/4 | 17 3/4 | 16 3/4 | 17 | 17 1/8 | 1121100 | |
34013 | RDS | 0 | 0 | |||||||
34014 | RDUSC | 3400 | 1 5/8 | 1 9/16 | 1 5/8 | 1906500 | ||||
34015 | RDVA | 4000 | 0.5312 | 0.5000 | 0.6875 | 0 | ||||
34016 | RDVU | 50000 | 0.0200 | 0 | ||||||
34017 | RDW | 0 | 0 | |||||||
34018 | RDYN | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6875 | 1.8750 | 1000 | |
34019 | RE | 3300 | 26 5/8 | 25 3/4 | 26 1/2 | 0 | ||||
34020 | REA | 300 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
34021 | REAGX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.72 | 0 | |
34022 | REAL | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 1/2 | 5 7/8 | 8700 | |
34023 | REB | 300 | 10 1/8 | 0 | ||||||
34024 | REBp | 200 | 10 1/2 | 0 | ||||||
34025 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
34026 | RECC | 200 | 0.2500 | 0 | ||||||
34027 | RECT | 5500 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
34028 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
34029 | RED | 100 | 26 | 26 | 26 | 26 | 100 | |||
34030 | REDB | 200 | 27 1/4 | 26 3/4 | 27 1/2 | 26 1/4 | 26 3/4 | 27 1/4 | 594600 | |
34031 | REDC | 0 | 0 | |||||||
34032 | REDE | 0 | 0 | |||||||
34033 | REDF | 200 | 12 | 12 1/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 6800 | |
34034 | REDI | 2600 | 13/64 | 13/64 | 7/32 | 3/16 | 3/16 | 7/32 | 763000 | |
34035 | REDP | 0 | 0 | |||||||
34036 | REDPY | 0 | 0 | |||||||
34037 | REDS | 0 | 0 | |||||||
34038 | REDW | 1000 | 10.1250 | 9.8750 | 10.5000 | 0 | ||||
34039 | REED | 2000 | 7 1/4 | 7 1/2 | 7 3/4 | 0 | ||||
34040 | REEX | 1000 | 1.5000 | 1.1250 | 1.6250 | 0 | ||||
34041 | REF | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/8 | 100 | |
34042 | REFC | 0 | 0 | |||||||
34043 | REFL | 0 | 0 | |||||||
34044 | REFN | 1500 | 7.7500 | 7.3750 | 8.0000 | 0 | ||||
34045 | REFO | 0 | 0 | |||||||
34046 | REFR | 600 | 8 1/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 46400 | |
34047 | REG | 300 | 21 7/8 | 21 1/2 | 22 | 0 | ||||
34048 | REGA | 3000 | 11.8125 | 0 | ||||||
34049 | REGAX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 18.04 | 0 | |
34050 | REGC | 0 | 0 | |||||||
34051 | REGH | 0 | 0 | |||||||
34052 | REGI | 1100 | 36 1/4 | 38 1/4 | 38 5/16 | 36 1/4 | 36 1/4 | 37 | 27900 | |
34053 | REGIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
34054 | REGL | 1200 | 24 3/4 | 25 | 25 | 23 1/2 | 24 3/8 | 24 3/4 | 604100 | |
34055 | REGN | 500 | 19 1/4 | 20 5/8 | 20 5/8 | 19 | 19 | 19 1/4 | 122400 | |
34056 | REGR | 0 | 0 | |||||||
34057 | REGRF | 0 | 1.3400 | 0 | ||||||
34058 | REGT | 2500 | 0.0500 | 0.0500 | 0.1875 | 0 | ||||
34059 | REHB | 400 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 400 | |
34060 | REIN | 200 | 10 1/4 | 9 1/4 | 10 1/4 | 9 1/4 | 9 1/2 | 10 1/4 | 31600 | |
34061 | REL | 2000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 4000 | |
34062 | RELC | 0 | 0 | |||||||
34063 | RELE | 0 | 0 | |||||||
34064 | RELEF | 2400 | 3 15/16 | 4 1/4 | 4 1/4 | 3 15/16 | 3 7/8 | 4 1/4 | 7700 | |
34065 | RELG | 0 | 0 | |||||||
34066 | RELGW | 1400 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 1400 | |
34067 | RELH | 0 | 0 | |||||||
34068 | RELHW | 0 | 0 | |||||||
34069 | RELI | 1000 | 9 1/8 | 9 3/8 | 9 3/8 | 9 | 8 3/4 | 9 1/4 | 6000 | |
34070 | RELL | 5000 | 8 | 7 7/8 | 8 | 7 7/8 | 7 3/4 | 8 1/2 | 9000 | |
34071 | RELLB | 0 | 0 | |||||||
34072 | RELM | 0 | 0 | |||||||
34073 | RELT | 3500 | 0.3500 | 0.2812 | 0.4375 | 0 | ||||
34074 | RELV | 1200 | 10 9/16 | 10 7/8 | 11 | 10 1/8 | 10 3/8 | 10 3/4 | 238300 | |
34075 | RELY | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/8 | 18 | 18 1/4 | 72500 | |
34076 | REMC | 500 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 18100 | |
34077 | REME | 0 | 0 | |||||||
34078 | REMI | 1400 | 15 5/8 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 49900 | |
34079 | REMX | 3000 | 21 1/2 | 20 | 21 1/2 | 20 | 21 | 21 1/2 | 20800 | |
34080 | REN | 600 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/8 | 2 1/2 | 5900 | |
34081 | RENA | 0 | 0 | |||||||
34082 | RENB | 0 | 0 | |||||||
34083 | REND | 0 | 0 | |||||||
34084 | RENEY | 0 | 0 | |||||||
34085 | RENG | 2000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 5/8 | 4300 | |
34086 | RENL | 0 | 0 | |||||||
34087 | RENN | 100 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 31800 | |
34088 | RENO | 1200 | 7 5/16 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/16 | 120100 | |
34089 | RENS | 100 | 41 3/4 | 43 1/4 | 43 1/2 | 41 1/2 | 41 3/4 | 42 1/2 | 42100 | |
34090 | RENT | 400 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 13/16 | 26100 | |
34091 | RENX | 0 | 0 | |||||||
34092 | REO | 1000 | 1 3/4 | 1 13/16 | 1 7/8 | 1 3/4 | 6600 | |||
34093 | REOE | 0 | 0 | |||||||
34094 | REOG | 0 | 0 | |||||||
34095 | REOP | 1300 | 10.7500 | 0 | ||||||
34096 | REP | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 3/8 | 35 | 100 | |
34097 | REPB | 300 | 12 7/8 | 13 3/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 3/8 | 800 | |
34098 | REPEX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
34099 | REPH | 0 | 0 | |||||||
34100 | REPI | 0 | 0 | |||||||
34101 | REPM | 0 | 0 | |||||||
34102 | REPO | 0 | 0 | |||||||
34103 | REPR | 14000 | 0.1000 | 0.1000 | 0.1000 | 0.0900 | 0.0800 | 0.1000 | 49400 | |
34104 | REPS | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 16200 | |
34105 | REPT | 600 | 17 1/8 | 17 | 17 1/8 | 16 7/8 | 16 3/4 | 17 1/8 | 5000 | |
34106 | RES | 1000 | 11 3/4 | 13 | 13 1/4 | 0 | ||||
34107 | RESA | 0 | 0 | |||||||
34108 | RESC | 1200 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 12800 | |
34109 | RESI | 0 | 0 | |||||||
34110 | RESM | 2100 | 16 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 143700 | |
34111 | RESP | 100 | 14 1/8 | 15 1/8 | 15 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 410000 | |
34112 | RESR | 100 | 6 | 5 3/4 | 6 3/4 | 0 | ||||
34113 | RESY | 1000 | 2 | 2 | 2 1/2 | 0 | ||||
34114 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
34115 | RET | 200 | 32 1/2 | 0 | ||||||
34116 | RETB | 0 | 0 | |||||||
34117 | RETC | 0 | 0 | |||||||
34118 | RETK | 0 | 0 | |||||||
34119 | RETKQ | 19800 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1250 | 0.2187 | 19800 | |
34120 | RETR | 0 | 0 | |||||||
34121 | RETX | 3000 | 5 7/8 | 6 | 6 1/8 | 5 5/8 | 5 3/4 | 6 | 662700 | |
34122 | REV | 100 | 34 7/8 | 34 1/2 | 35 | 0 | ||||
34123 | REVA | 0 | 0 | |||||||
34124 | REVC | 0 | 0 | |||||||
34125 | REVE | 0 | 0 | |||||||
34126 | REVG | 0 | 0 | |||||||
34127 | REVH | 0 | 0 | |||||||
34128 | REVI | 0 | 0 | |||||||
34129 | REVK | 0 | 0 | |||||||
34130 | REVL | 3500 | 7.7500 | 0 | ||||||
34131 | REVLO | 0 | 0 | |||||||
34132 | REVLP | 0 | 0 | |||||||
34133 | REVN | 0 | 0 | |||||||
34134 | REVO | 0 | 0 | |||||||
34135 | REVP | 0 | 0 | |||||||
34136 | REVR | 0 | 0 | |||||||
34137 | REVT | 0 | 0 | |||||||
34138 | REVV | 0 | 0 | |||||||
34139 | REVX | 0 | 0 | |||||||
34140 | REX | 0 | 0 | |||||||
34141 | REXC | 0 | 0 | |||||||
34142 | REXD | 0 | 0 | |||||||
34143 | REXI | 1000 | 14 | 14 1/4 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 5800 | |
34144 | REXL | 100 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 5/8 | 800 | |
34145 | REXM | 0 | 0 | |||||||
34146 | REXMY | 100 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
34147 | REXN | 0 | 0 | |||||||
34148 | REXNQ | 0 | 0 | |||||||
34149 | REXQ | 0 | 0 | |||||||
34150 | REXQC | 0 | 0 | |||||||
34151 | REXW | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 700 | |
34152 | REY | 1600 | 26 7/8 | 25 5/8 | 26 1/2 | 0 | ||||
34153 | REYC | 0 | 0 | |||||||
34154 | REYN | 0 | 0 | |||||||
34155 | REYO | 0 | 0 | |||||||
34156 | REYR | 0 | 0 | |||||||
34157 | RF | 0 | 0 | |||||||
34158 | RFA | 0 | 12 1/8 | 12 5/8 | 0 | |||||
34159 | RFAC | 0 | 0 | |||||||
34160 | RFBAX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 6.03 | 0 | |
34161 | RFBCP | 0 | 0 | |||||||
34162 | RFDG | 0 | 0 | |||||||
34163 | RFED | 300 | 17 1/4 | 17 3/8 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 177000 | |
34164 | RFEDP | 600 | 64 1/2 | 64 1/2 | 66 1/2 | 0 | ||||
34165 | RFGP | 0 | 0 | |||||||
34166 | RFGXX | 0 | 0.08 | 4.35 | 4.45 | 5617 | ||||
34167 | RFI | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 | 300 | |
34168 | RFIEX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.87 | 0 | |
34169 | RFIL | 500 | 5.5000 | 5.3750 | 5.5000 | 5.3750 | 5.1250 | 5.5000 | 4000 | |
34170 | RFIT | 0 | 0 | |||||||
34171 | RFIXX | 0 | 0.16 | 4.42 | 4.52 | 18746 | ||||
34172 | RFMC | 2000 | 1 1/4 | 1 1/16 | 1 1/4 | 1 1/16 | 1 3/16 | 1 5/16 | 7500 | |
34173 | RFMCW | 1500 | 1/4 | 1/4 | 7/16 | 0 | ||||
34174 | RFMCZ | 5000 | 1/16 | 1/16 | 1/8 | 0 | ||||
34175 | RFMI | 1000 | 7 7/8 | 8 | 8 3/8 | 7 5/8 | 7 3/4 | 7 7/8 | 41400 | |
34176 | RFML | 1200 | 0.3750 | 0.1250 | 0.3750 | 0 | ||||
34177 | RFOX | 6200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
34178 | RFP | 300 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 4100 | |||
34179 | RFPC | 0 | 0 | |||||||
34180 | RFPCK | 0 | 0 | |||||||
34181 | RFPCZ | 0 | 0 | |||||||
34182 | RFPL | 0 | 0 | |||||||
34183 | RFPN | 0 | 0 | |||||||
34184 | RFPS | 0 | 0 | |||||||
34185 | RFR | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/8 | 8 1/8 | 500 | |
34186 | RFRQ | 100 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.8750 | 4.3750 | 2200 | |
34187 | RFS | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 2800 | |||
34188 | RFSAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
34189 | RFSC | 0 | 0 | |||||||
34190 | RFSV | 500 | 12.3750 | 0 | ||||||
34191 | RFTLF | 0 | 0 | |||||||
34192 | RFTN | 1100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/4 | 1100 | |
34193 | RFUG | 0 | 0 | |||||||
34194 | RFUGX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.87 | 0 | |
34195 | RFXIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
34196 | RG | 2000 | 7 | 7 5/8 | 8 1/4 | 0 | ||||
34197 | RGA | 300 | 41 3/8 | 44 | 44 1/2 | 0 | ||||
34198 | RGAB | 0 | 0 | |||||||
34199 | RGAN | 0 | 0 | |||||||
34200 | RGAR | 0 | 0 | |||||||
34201 | RGB | 200 | 11 | 11 3/8 | 11 3/8 | 11 | 7600 | |||
34202 | RGBK | 100 | 48 49/64 | 48 7/8 | 49 | 48 3/4 | 48 3/4 | 49 | 24100 | |
34203 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34204 | RGC | 400 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 600 | |||
34205 | RGCB | 0 | 0 | |||||||
34206 | RGCC | 0 | 0 | |||||||
34207 | RGCI | 0 | 0 | |||||||
34208 | RGCO | 200 | 16 7/8 | 16 3/4 | 17 1/2 | 0 | ||||
34209 | RGCR | 0 | 0 | |||||||
34210 | RGEL | 400 | 1.8750 | 0 | ||||||
34211 | RGEN | 1000 | 1 1/4 | 1 5/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 108000 | |
34212 | RGEQ | 300 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
34213 | RGF | 5000 | 11/16 | 0 | ||||||
34214 | RGFC | 500 | 19 1/4 | 19 | 19 1/2 | 19 | 19 1/4 | 19 3/4 | 19200 | |
34215 | RGFIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
34216 | RGFN | 200 | 6.5000 | 0 | ||||||
34217 | RGFX | 400 | 8 | 8 3/8 | 8 3/8 | 7 5/8 | 7 1/2 | 8 | 42000 | |
34218 | RGH | 0 | 0 | |||||||
34219 | RGHP | 0 | 0 | |||||||
34220 | RGI | 3000 | 7/16 | 0 | ||||||
34221 | RGIAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
34222 | RGIS | 200 | 24 5/8 | 25 | 25 | 24 1/4 | 24 1/4 | 24 5/8 | 19300 | |
34223 | RGLD | 1600 | 12 1/8 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 4100 | |
34224 | RGLI | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
34225 | RGLIP | 0 | 0 | |||||||
34226 | RGNT | 3000 | 5 3/4 | 5 5/16 | 5 3/4 | 5 5/16 | 5 1/4 | 5 3/4 | 6000 | |
34227 | RGNX | 7100 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
34228 | RGO | 500 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/4 | 500 | |
34229 | RGOG | 0 | 0 | |||||||
34230 | RGOI | 0 | 0 | |||||||
34231 | RGOT | 0 | 0 | |||||||
34232 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34233 | RGR | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 17 1/8 | 19 1/8 | 500 | |
34234 | RGRL | 0 | 0 | |||||||
34235 | RGRM | 0 | 0 | |||||||
34236 | RGRN | 0 | 0 | |||||||
34237 | RGRP | 0 | 0 | |||||||
34238 | RGRX | 0 | 0 | |||||||
34239 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34240 | RGS | 300 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 300 | |
34241 | RGSR | 0 | 0 | |||||||
34242 | RGST | 0 | 0 | |||||||
34243 | RGSV | 0 | 0 | |||||||
34244 | RGT | 400 | 6 | 5 3/4 | 6 1/4 | 0 | ||||
34245 | RGTC | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 5/8 | 6 1/8 | 100 | |
34246 | RGTCX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
34247 | RGTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.88 | 5.05 | 2987 | |
34248 | RGU | 0 | 0 | |||||||
34249 | RGUS | 1200 | 2.1875 | 2.0000 | 2.1875 | 2.0000 | 2.0000 | 2.1250 | 3200 | |
34250 | RHAB | 0 | 0 | |||||||
34251 | RHBC | 500 | 17 3/8 | 18 1/8 | 18 1/8 | 17 1/8 | 17 3/8 | 17 3/4 | 60900 | |
34252 | RHC | 500 | 15 1/8 | 14 3/8 | 14 7/8 | 0 | ||||
34253 | RHCB | 0 | 0 | |||||||
34254 | RHCI | 600 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 3400 | |
34255 | RHCS | 10300 | 3 1/8 | 2 5/8 | 3 1/8 | 2 5/8 | 2 3/4 | 2 7/8 | 15500 | |
34256 | RHCSU | 200 | 2 13/16 | 2 3/4 | 2 13/16 | 2 3/4 | 2 13/16 | 3 3/4 | 400 | |
34257 | RHCSW | 0 | 0 | |||||||
34258 | RHCSZ | 0 | 0 | |||||||
34259 | RHD | 1400 | 6 3/4 | 6 1/4 | 6 5/8 | 0 | ||||
34260 | RHDK | 0 | 0 | |||||||
34261 | RHDL | 0 | 0 | |||||||
34262 | RHDR | 0 | 0 | |||||||
34263 | RHDS | 0 | 0 | |||||||
34264 | RHDT | 0 | 0 | |||||||
34265 | RHEM | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 5/8 | 2 1/8 | 5000 | |
34266 | RHG | 100 | 20 3/8 | 0 | ||||||
34267 | RHGD | 0 | 0 | |||||||
34268 | RHGE | 0 | 0 | |||||||
34269 | RHGI | 0 | 0 | |||||||
34270 | RHGL | 0 | 0 | |||||||
34271 | RHGW | 0 | 0 | |||||||
34272 | RHH | 800 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | ||||
34273 | RHHR | 0 | 0 | |||||||
34274 | RHI | 100 | 38 7/8 | 38 3/8 | 39 3/8 | 0 | ||||
34275 | RHIA | 0 | 0 | |||||||
34276 | RHIF | 0 | 0 | |||||||
34277 | RHII | 0 | 0 | |||||||
34278 | RHIL | 0 | 0 | |||||||
34279 | RHIM | 0 | 0 | |||||||
34280 | RHIR | 0 | 0 | |||||||
34281 | RHIT | 0 | 0 | |||||||
34282 | RHIW | 0 | 0 | |||||||
34283 | RHIY | 0 | 0 | |||||||
34284 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34285 | RHJSX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
34286 | RHL | 0 | 346.87 | 346.87 | 346.87 | 346.87 | 0 | |||
34287 | RHLD | 0 | 0 | |||||||
34288 | RHMH | 0 | 3.7500 | 5.2500 | 0 | |||||
34289 | RHOD | 0 | 0 | |||||||
34290 | RHOM | 3500 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/4 | 6500 | |
34291 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34292 | RHPSW | 300 | 1/2 | 3/8 | 1 1/8 | 0 | ||||
34293 | RHR | 5100 | 18 3/4 | 18 3/4 | 19 1/8 | 0 | ||||
34294 | RHRA | 0 | 0 | |||||||
34295 | RHRK | 0 | 0 | |||||||
34296 | RHRL | 0 | 0 | |||||||
34297 | RHRM | 0 | 0 | |||||||
34298 | RHRT | 0 | 0 | |||||||
34299 | RHS | 400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 | 11 1/8 | 400 | |
34300 | RHSA | 0 | 0 | |||||||
34301 | RHSC | 0 | 0 | |||||||
34302 | RHSI | 0 | 0 | |||||||
34303 | RHSL | 0 | 0 | |||||||
34304 | RHSM | 0 | 0 | |||||||
34305 | RHSN | 0 | 0 | |||||||
34306 | RHSR | 0 | 0 | |||||||
34307 | RHST | 0 | 0 | |||||||
34308 | RHT | 300 | 4 | 0 | ||||||
34309 | RI | 100 | 16 3/4 | 16 | 16 1/2 | 0 | ||||
34310 | RIA | 0 | 223.10 | 0 | ||||||
34311 | RIB | 0 | 221.49 | 0 | ||||||
34312 | RIBDX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 | |
34313 | RIBI | 500 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 5/8 | 82800 | |
34314 | RIBS | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
34315 | RIC | 0 | 0 | |||||||
34316 | RICA | 4000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 7/16 | 2 3/8 | 2 5/8 | 8400 | |
34317 | RICE | 1000 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | ||||
34318 | RICK | 1200 | 5 | 5 | 5 3/16 | 5 | 5 | 5 3/16 | 30300 | |
34319 | RICKW | 800 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/16 | 1500 | |
34320 | RICO | 0 | 0 | |||||||
34321 | RICOY | 0 | 52.5000 | 0 | ||||||
34322 | RIDE | 1500 | 9 15/16 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 | 65300 | |
34323 | RIDG | 0 | 0 | |||||||
34324 | RIDL | 1200 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | ||||
34325 | RIEAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.09 | 0 | |
34326 | RIEIX | 0 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0 | |
34327 | RIEQX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
34328 | RIF | 500 | 9 3/4 | 10 1/4 | 10 5/8 | 0 | ||||
34329 | RIFA | 0 | 0 | |||||||
34330 | RIG | 100 | 62 1/2 | 67 3/4 | 67 3/4 | 62 1/2 | 62 1/8 | 62 3/4 | 2100 | |
34331 | RIGAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.62 | 0 | |
34332 | RIGB | 0 | 0 | |||||||
34333 | RIGC | 0 | 0 | |||||||
34334 | RIGD | 0 | 0 | |||||||
34335 | RIGI | 0 | 0 | |||||||
34336 | RIGL | 0 | 0 | |||||||
34337 | RIGM | 0 | 0 | |||||||
34338 | RIGN | 0 | 0 | |||||||
34339 | RIGO | 0 | 0 | |||||||
34340 | RIGP | 0 | 0 | |||||||
34341 | RIGR | 0 | 0 | |||||||
34342 | RIGS | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 3/8 | 16 1/2 | 54400 | |
34343 | RIGSP | 5000 | 28.2500 | 0 | ||||||
34344 | RIGT | 0 | 0 | |||||||
34345 | RIGTX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
34346 | RII | 1000 | 1 | 0 | ||||||
34347 | RIIG | 0 | 0 | |||||||
34348 | RIIV | 100 | 0.3500 | 0.3500 | 0.3515 | 0.3500 | 0.3500 | 0.4900 | 7200 | |
34349 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
34350 | RIMBX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
34351 | RIMEX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
34352 | RIMFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
34353 | RIMG | 300 | 4 3/4 | 5 1/8 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/2 | 3700 | |
34354 | RIMSX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | |
34355 | RINEX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
34356 | RING | 1000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 3/4 | 1 15/16 | 7000 | |
34357 | RINT | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 1/8 | 2000 | |
34358 | RINTU | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 9400 | |
34359 | RINTW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1 | 2000 | |
34360 | RIO | 0 | 0 | |||||||
34361 | RIOA | 0 | 0 | |||||||
34362 | RIOG | 0 | 0 | |||||||
34363 | RIOH | 0 | 0 | |||||||
34364 | RIPY | 0 | 0 | |||||||
34365 | RISC | 5000 | 10 | 11 1/4 | 11 1/4 | 10 | 10 | 10 1/2 | 96900 | |
34366 | RISCX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.66 | 0 | |
34367 | RISKA | 100 | 1.7500 | 1.4062 | 1.7500 | 0 | ||||
34368 | RISTX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.87 | 0 | |
34369 | RISXX | 0 | 0.37 | 2.52 | 2.56 | 2932 | ||||
34370 | RIT | 100 | 10 3/8 | 10 1/8 | 10 3/4 | 0 | ||||
34371 | RITBX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | |
34372 | RITCX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
34373 | RITEX | 0 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | |
34374 | RITGX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
34375 | RITIX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
34376 | RITP | 0 | 0 | |||||||
34377 | RITR | 0 | 0 | |||||||
34378 | RITS | 0 | 0 | |||||||
34379 | RITXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.88 | 4.88 | 1007 | |
34380 | RITY | 0 | 0 | |||||||
34381 | RITZ | 0 | 0 | |||||||
34382 | RITZE | 0 | 0 | |||||||
34383 | RIV | 500 | 15 1/8 | 0 | ||||||
34384 | RIVE | 0 | 0 | |||||||
34385 | RIVI | 0 | 0 | |||||||
34386 | RIVL | 300 | 22 | 21 3/4 | 22 1/2 | 21 1/4 | 22 | 22 3/4 | 35700 | |
34387 | RIVR | 0 | 0 | |||||||
34388 | RIVT | 0 | 0 | |||||||
34389 | RIX | 0 | 225.66 | 225.47 | 225.66 | 224.62 | 224.43 | 226.23 | 0 | |
34390 | RJF | 500 | 25 3/8 | 25 5/8 | 25 3/4 | 25 3/8 | 25 | 25 5/8 | 1800 | |
34391 | RJFC | 0 | 0 | |||||||
34392 | RJFI | 0 | 0 | |||||||
34393 | RJFK | 0 | 0 | |||||||
34394 | RJFL | 0 | 0 | |||||||
34395 | RJFR | 0 | 0 | |||||||
34396 | RJFS | 0 | 0 | |||||||
34397 | RJFX | 0 | 0 | |||||||
34398 | RJL | 400 | 9 13/16 | 0 | ||||||
34399 | RJR | 0 | 0 | |||||||
34400 | RJRN | 0 | 0 | |||||||
34401 | RKHT | 0 | 0 | |||||||
34402 | RKHTP | 0 | 0 | |||||||
34403 | RKNG | 500 | 13.5000 | 0 | ||||||
34404 | RKTN | 100 | 19 3/4 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 | 70400 | |
34405 | RKWD | 600 | 0.0100 | 0 | ||||||
34406 | RKWL | 0 | 0 | |||||||
34407 | RKWLA | 100 | 55.2500 | 0 | ||||||
34408 | RKYC | 0 | 0 | |||||||
34409 | RL | 200 | 30 1/2 | 30 1/2 | 30 7/8 | 0 | ||||
34410 | RLA | 0 | 383.57 | 0 | ||||||
34411 | RLAB | 500 | 3 15/16 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/16 | 42600 | |
34412 | RLAE | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34413 | RLB | 0 | 381.68 | 0 | ||||||
34414 | RLC | 100 | 10 3/8 | 10 5/8 | 11 1/8 | 0 | ||||
34415 | RLCC | 0 | 0 | |||||||
34416 | RLCI | 0 | 0 | |||||||
34417 | RLCK | 0 | 0 | |||||||
34418 | RLCL | 0 | 0 | |||||||
34419 | RLCLP | 0 | 0 | |||||||
34420 | RLCM | 0 | 0 | |||||||
34421 | RLCO | 3000 | 3 7/16 | 3 1/4 | 3 43/64 | 3 1/4 | 3 1/4 | 3 3/4 | 18400 | |
34422 | RLCOW | 1000 | 1/4 | 1/8 | 1/2 | 0 | ||||
34423 | RLCP | 0 | 0 | |||||||
34424 | RLD | 0 | 0 | |||||||
34425 | RLFN | 100 | 15.2500 | 0 | ||||||
34426 | RLI | 900 | 26 7/8 | 26 3/4 | 27 1/8 | 0 | ||||
34427 | RLIC | 0 | 0 | |||||||
34428 | RLIF | 0 | 0 | |||||||
34429 | RLIFA | 5300 | 65 5/8 | 65 1/2 | 71 1/2 | 0 | ||||
34430 | RLIL | 0 | 0 | |||||||
34431 | RLIN | 600 | 5 | 5 | 5 3/8 | 0 | ||||
34432 | RLIP | 0 | 0 | |||||||
34433 | RLIU | 0 | 0 | |||||||
34434 | RLLY | 200 | 3 7/8 | 4 | 4 | 3 7/8 | 3 13/16 | 4 | 64100 | |
34435 | RLLYR | 300 | 1/2 | 1/2 | 11/16 | 0 | ||||
34436 | RLM | 100 | 57 | 57 | 57 | 57 | 56 1/2 | 57 1/4 | 500 | |
34437 | RLMC | 0 | 0 | |||||||
34438 | RLME | 0 | 0 | |||||||
34439 | RLMF | 0 | 0 | |||||||
34440 | RLMH | 0 | 0 | |||||||
34441 | RLMK | 0 | 0 | |||||||
34442 | RLML | 0 | 0 | |||||||
34443 | RLMO | 0 | 0 | |||||||
34444 | RLMS | 0 | 0 | |||||||
34445 | RLMT | 0 | 0 | |||||||
34446 | RLMV | 0 | 0 | |||||||
34447 | RLMW | 0 | 0 | |||||||
34448 | RLMX | 0 | 0 | |||||||
34449 | RLMY | 0 | 0 | |||||||
34450 | RLMpD | 1000 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 1000 | |||
34451 | RLND | 500 | 20.0000 | 17.7500 | 21.0000 | 0 | ||||
34452 | RLNT | 100 | 22.2500 | 0 | ||||||
34453 | RLP | 0 | 0 | |||||||
34454 | RLP.A | 0 | 0 | |||||||
34455 | RLR | 100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 51 1/8 | 51 3/4 | 100 | |
34456 | RLRC | 0 | 0 | |||||||
34457 | RLRG | 0 | 0 | |||||||
34458 | RLRI | 0 | 0 | |||||||
34459 | RLRK | 0 | 0 | |||||||
34460 | RLRL | 0 | 0 | |||||||
34461 | RLRM | 0 | 0 | |||||||
34462 | RLRN | 0 | 0 | |||||||
34463 | RLRR | 0 | 0 | |||||||
34464 | RLRT | 0 | 0 | |||||||
34465 | RLRX | 0 | 0 | |||||||
34466 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34467 | RLRpA | 1000 | 24 3/4 | 25 | 25 | 24 3/4 | 5200 | |||
34468 | RLS | 0 | 314.43 | 0 | ||||||
34469 | RLSF | 1500 | 17.5000 | 17.5000 | 19.0000 | 0 | ||||
34470 | RLTY | 1000 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
34471 | RLV | 1000 | 6 1/2 | 0 | ||||||
34472 | RLVAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.64 | 0 | |
34473 | RLX | 0 | 392.90 | 394.95 | 395.42 | 391.20 | 391.62 | 393.84 | 0 | |
34474 | RM | 200 | 2 | 1 5/8 | 2 3/8 | 0 | ||||
34475 | RMA | 700 | 18 1/8 | 0 | ||||||
34476 | RMAL | 0 | 0 | |||||||
34477 | RMAN | 0 | 0 | |||||||
34478 | RMAXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.88 | 4.96 | 78262 | |
34479 | RMAw | 0 | 0 | |||||||
34480 | RMC | 500 | 5 3/4 | 0 | ||||||
34481 | RMCA | 0 | 0 | |||||||
34482 | RMCF | 400 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 6100 | |
34483 | RMCI | 1000 | 21 1/4 | 20 | 21 1/4 | 20 | 20 | 21 1/4 | 112800 | |
34484 | RMCO | 0 | 0 | |||||||
34485 | RMCR | 5000 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 40800 | |
34486 | RMDA | 600 | 10.5000 | 0 | ||||||
34487 | RMDC | 0 | 0 | |||||||
34488 | RMDY | 20000 | 97 1/8 | 99 1/4 | 100 | 95 1/2 | 96 3/4 | 98 | 283800 | |
34489 | RMED | 2000 | 18 1/2 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/2 | 18 3/4 | 53200 | |
34490 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
34491 | RMGPX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 21.31 | 0 | |
34492 | RMHT | 100 | 10 1/2 | 10 1/2 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 82000 | |
34493 | RMI | 600 | 1 3/8 | 0 | ||||||
34494 | RMII | 300 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
34495 | RMIIU | 5000 | 2 21/32 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 11000 | |
34496 | RMIIW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 11/16 | 9000 | |
34497 | RMIR | 0 | 0 | |||||||
34498 | RMK | 0 | 0 | |||||||
34499 | RML | 38500 | 31 1/8 | 28 1/4 | 28 3/4 | 0 | ||||
34500 | RMLC | 0 | 0 | |||||||
34501 | RMLH | 0 | 0 | |||||||
34502 | RMLK | 0 | 0 | |||||||
34503 | RMLL | 0 | 0 | |||||||
34504 | RMLP | 0 | 0 | |||||||
34505 | RMLQ | 0 | 0 | |||||||
34506 | RMMI | 800 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
34507 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
34508 | RMOC | 400 | 30 | 29 7/8 | 30 1/8 | 29 7/8 | 29 7/8 | 30 1/8 | 17000 | |
34509 | RMPO | 100 | 5 | 5 1/16 | 5 1/16 | 4 15/16 | 4 15/16 | 5 | 70100 | |
34510 | RMPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.97 | 5.10 | 3264 | |
34511 | RMR | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/8 | 26 3/4 | 900 | |
34512 | RMRI | 0 | 0 | |||||||
34513 | RMRN | 0 | 0 | |||||||
34514 | RMRP | 0 | 0 | |||||||
34515 | RMRPO | 500 | 26 1/2 | 26 1/2 | 26 7/8 | 26 1/2 | 26 1/2 | 27 | 18600 | |
34516 | RMRPP | 1200 | 26 1/4 | 27 3/16 | 27 3/16 | 26 1/4 | 26 1/4 | 27 1/4 | 10300 | |
34517 | RMRX | 0 | 0 | |||||||
34518 | RMRY | 0 | 0 | |||||||
34519 | RMS | 0 | 259.52 | 259.46 | 259.52 | 258.71 | 0 | |||
34520 | RMT | 0 | 0 | |||||||
34521 | RMTC | 0 | 0 | |||||||
34522 | RMTL | 0 | 0 | |||||||
34523 | RMTR | 2200 | 8 | 8 1/8 | 8 5/16 | 7 7/8 | 7 7/8 | 8 | 113800 | |
34524 | RMTT | 0 | 0 | |||||||
34525 | RMTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.62 | 4.74 | 1095 | |
34526 | RMUC | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0600 | 0.1200 | 2000 | |
34527 | RMUNX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.49 | 0 | |
34528 | RN | 100 | 27 1/2 | 27 1/4 | 27 1/2 | 27 1/4 | 27 1/2 | 28 1/4 | 2000 | |
34529 | RNADX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
34530 | RNB | 100 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/4 | 73 3/8 | 73 7/8 | 100 | |
34531 | RNBC | 0 | 0 | |||||||
34532 | RNBH | 0 | 0 | |||||||
34533 | RNBI | 0 | 0 | |||||||
34534 | RNBK | 0 | 0 | |||||||
34535 | RNBO | 200 | 18 5/8 | 19 1/8 | 19 3/8 | 18 5/8 | 18 5/8 | 18 7/8 | 68200 | |
34536 | RNBR | 0 | 0 | |||||||
34537 | RNBS | 0 | 0 | |||||||
34538 | RNBT | 0 | 0 | |||||||
34539 | RNBY | 0 | 0 | |||||||
34540 | RNBpC | 70500 | 25 19/64 | 25 1/4 | 25 19/64 | 25 1/4 | 70900 | |||
34541 | RNBpD | 100000 | 22 1/2 | 22 1/2 | 22 9/16 | 22 1/2 | 420000 | |||
34542 | RNBpE | 12000 | 25 3/8 | 0 | ||||||
34543 | RNCG | 1000 | 3.0000 | 0 | ||||||
34544 | RNCO | 1500 | 20 1/2 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 | 15300 | |
34545 | RNDEY | 0 | 5.3750 | 0 | ||||||
34546 | RNIC | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 4600 | |
34547 | RNJ | 0 | 11 5/8 | 12 | 0 | |||||
34548 | RNJI | 0 | 0 | |||||||
34549 | RNK | 0 | 0 | |||||||
34550 | RNLG | 0 | 0 | |||||||
34551 | RNLXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.57 | 4.60 | 342 | |
34552 | RNMC | 50 | 345.0000 | 300.0000 | 340.0000 | 0 | ||||
34553 | RNO | 100 | 7 13/16 | 6 | 8 | 0 | ||||
34554 | RNOA | 0 | 0 | |||||||
34555 | RNOC | 0 | 0 | |||||||
34556 | RNOI | 0 | 0 | |||||||
34557 | RNOM | 0 | 0 | |||||||
34558 | RNOO | 0 | 0 | |||||||
34559 | RNOR | 0 | 0 | |||||||
34560 | RNOT | 0 | 0 | |||||||
34561 | RNOW | 0 | 0 | |||||||
34562 | RNR | 600 | 30 5/8 | 0 | ||||||
34563 | RNRC | 100 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 8700 | |
34564 | RNRE | 0 | 0 | |||||||
34565 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
34566 | RNTK | 10000 | 11/32 | 9/32 | 11/32 | 9/32 | 1/4 | 11/32 | 15000 | |
34567 | RNTL | 600 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0350 | 600 | |
34568 | RNTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.88 | 2.91 | 789 | |
34569 | RNY | 2200 | 12 3/8 | 0 | ||||||
34570 | RNYT | 0 | 0 | |||||||
34571 | RNYXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.79 | 2.81 | 2719 | |
34572 | RNpB | 300 | 25 1/8 | 25 1/8 | 25 1/2 | 0 | ||||
34573 | RNpC | 2500 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 7/8 | 4700 | |
34574 | RNpDw | 0 | 0 | |||||||
34575 | RNpT | 1200 | 24 7/8 | 24 1/2 | 24 7/8 | 0 | ||||
34576 | ROAD | 1200 | 16 1/4 | 16 5/8 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 17200 | |
34577 | ROBC | 2500 | 14.2500 | 0 | ||||||
34578 | ROBE | 0 | 0 | |||||||
34579 | ROBEU | 0 | 0 | |||||||
34580 | ROBN | 3000 | 22 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 19700 | |
34581 | ROBO | 0 | 0 | |||||||
34582 | ROBOF | 2000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 9/16 | 6900 | |
34583 | ROBV | 800 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 | 22400 | |
34584 | ROC | 500 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 1400 | |
34585 | ROCA | 0 | 0 | |||||||
34586 | ROCE | 2000 | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 3.6250 | 4.5000 | 2000 | |
34587 | ROCF | 200 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/8 | 17 5/8 | 5700 | |
34588 | ROCH | 250 | 1.6000 | 0 | ||||||
34589 | ROCK | 100 | 23 1/4 | 22 | 23 1/4 | 21 | 22 1/4 | 23 1/4 | 326800 | |
34590 | ROCKX | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | |
34591 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
34592 | ROCO | 0 | 0 | |||||||
34593 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
34594 | RODM | 0 | 0 | |||||||
34595 | RODMY | 0 | 0 | |||||||
34596 | ROFC | 0 | 0 | |||||||
34597 | ROG | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 500 | |||
34598 | ROGE | 0 | 0 | |||||||
34599 | ROGEL | 100 | 60.1250 | 60.1250 | 60.1250 | 60.1250 | 100 | |||
34600 | ROGEM | 100 | 52.2500 | 0 | ||||||
34601 | ROGEO | 100 | 51.0000 | 0 | ||||||
34602 | ROGEP | 300 | 96.0000 | 0 | ||||||
34603 | ROGI | 1000 | 0.3125 | 0.0312 | 0.2812 | 0 | ||||
34604 | ROGO | 0 | 0 | |||||||
34605 | ROH | 3100 | 69 1/8 | 69 3/8 | 70 1/8 | 0 | ||||
34606 | ROHC | 0 | 0 | |||||||
34607 | ROHE | 0 | 0 | |||||||
34608 | ROHG | 0 | 0 | |||||||
34609 | ROHH | 0 | 0 | |||||||
34610 | ROHHY | 0 | 76.0000 | 76.2500 | 76.7500 | 0 | ||||
34611 | ROHI | 0 | 0 | |||||||
34612 | ROHL | 0 | 0 | |||||||
34613 | ROHR | 0 | 0 | |||||||
34614 | ROHS | 0 | 0 | |||||||
34615 | ROHT | 0 | 0 | |||||||
34616 | ROHY | 0 | 0 | |||||||
34617 | ROID | 0 | 0 | |||||||
34618 | ROIL | 0 | 0 | |||||||
34619 | ROIX | 1500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 | 4600 | |
34620 | ROIXP | 0 | 0 | |||||||
34621 | ROK | 300 | 57 3/4 | 57 1/8 | 57 5/8 | 0 | ||||
34622 | ROKB | 0 | 0 | |||||||
34623 | ROKC | 0 | 0 | |||||||
34624 | ROKD | 0 | 0 | |||||||
34625 | ROKE | 0 | 0 | |||||||
34626 | ROKG | 0 | 0 | |||||||
34627 | ROKI | 0 | 0 | |||||||
34628 | ROKK | 0 | 0 | |||||||
34629 | ROKL | 0 | 0 | |||||||
34630 | ROKM | 0 | 0 | |||||||
34631 | ROKN | 0 | 0 | |||||||
34632 | ROKO | 0 | 0 | |||||||
34633 | ROKR | 0 | 0 | |||||||
34634 | ROKS | 0 | 0 | |||||||
34635 | ROKT | 0 | 0 | |||||||
34636 | ROKU | 0 | 0 | |||||||
34637 | ROKY | 0 | 0 | |||||||
34638 | ROKp | 0 | 0 | |||||||
34639 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
34640 | ROL | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 7/8 | 1400 | |
34641 | ROLB | 0 | 0 | |||||||
34642 | ROLC | 0 | 0 | |||||||
34643 | ROLD | 0 | 0 | |||||||
34644 | ROLH | 0 | 0 | |||||||
34645 | ROLI | 0 | 0 | |||||||
34646 | ROLK | 0 | 0 | |||||||
34647 | ROLL | 0 | 0 | |||||||
34648 | ROLN | 0 | 0 | |||||||
34649 | ROLO | 2000 | 2.4375 | 2.3750 | 2.7500 | 0 | ||||
34650 | ROLX | 0 | 0 | |||||||
34651 | ROLY | 0 | 0 | |||||||
34652 | ROM | 100 | 20 1/4 | 20 1/4 | 20 7/8 | 0 | ||||
34653 | ROMA | 0 | 0 | |||||||
34654 | ROMC | 500 | 24 1/4 | 23 | 24 3/4 | 21 3/4 | 23 1/2 | 24 3/4 | 274900 | |
34655 | ROMCF | 0 | 0 | |||||||
34656 | ROME | 0 | 0 | |||||||
34657 | ROMF | 0 | 0 | |||||||
34658 | ROMG | 0 | 0 | |||||||
34659 | ROML | 0 | 0 | |||||||
34660 | ROMN | 500 | 8 1/4 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 3/4 | 53800 | |
34661 | ROMS | 0 | 0 | |||||||
34662 | ROMT | 1000 | 5 17/32 | 5 1/2 | 5 17/32 | 5 1/2 | 5 1/2 | 5 3/4 | 7000 | |
34663 | RON | 200 | 59 1/4 | 59 1/8 | 59 1/4 | 59 1/8 | 59 1/8 | 59 1/2 | 1200 | |
34664 | RONC | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 100 | |
34665 | RONCP | 500 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
34666 | ROND | 0 | 0 | |||||||
34667 | RONE | 1000 | 1.3125 | 1.5937 | 1.5937 | 1.3125 | 1.1875 | 1.4375 | 14500 | |
34668 | RONL | 0 | 0 | |||||||
34669 | RONN | 0 | 0 | |||||||
34670 | RONO | 0 | 0 | |||||||
34671 | RONP | 0 | 0 | |||||||
34672 | RONS | 0 | 0 | |||||||
34673 | RONV | 3000 | 0.5200 | 0.5000 | 0.5200 | 0.5000 | 4000 | |||
34674 | ROOFD | 300 | 5.0000 | 0 | ||||||
34675 | ROOM | 800 | 3 13/16 | 3 1/2 | 3 7/8 | 3 1/4 | 3 5/8 | 3 3/4 | 202500 | |
34676 | ROPR | 2500 | 43 | 43 | 44 1/4 | 43 | 43 | 44 1/4 | 14700 | |
34677 | ROPS | 0 | 0 | |||||||
34678 | ROR | 0 | 0 | |||||||
34679 | RORC | 0 | 0 | |||||||
34680 | RORD | 0 | 0 | |||||||
34681 | RORE | 0 | 0 | |||||||
34682 | RORF | 0 | 0 | |||||||
34683 | RORH | 0 | 0 | |||||||
34684 | RORI | 0 | 0 | |||||||
34685 | RORL | 0 | 0 | |||||||
34686 | RORM | 0 | 0 | |||||||
34687 | RORN | 0 | 0 | |||||||
34688 | RORO | 0 | 0 | |||||||
34689 | RORS | 0 | 0 | |||||||
34690 | RORT | 0 | 0 | |||||||
34691 | RORU | 0 | 0 | |||||||
34692 | RORX | 0 | 0 | |||||||
34693 | ROSE | 200 | 30 7/8 | 31 1/8 | 31 1/8 | 30 7/8 | 30 7/8 | 31 | 2500 | |
34694 | ROSS | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 3/8 | 6 5/8 | 6 3/4 | 179800 | |
34695 | ROST | 200 | 41 5/8 | 41 3/4 | 42 | 41 | 41 1/2 | 41 5/8 | 277900 | |
34696 | ROTC | 100 | 16 1/8 | 16 1/2 | 16 3/4 | 16 | 16 1/8 | 16 1/2 | 325600 | |
34697 | ROTI | 2000 | 7 3/4 | 7 1/4 | 7 1/2 | 1608500 | ||||
34698 | ROTIW | 800 | 3 3/4 | 3 3/4 | 4 1/8 | 3 | 3 | 4 1/8 | 95900 | |
34699 | ROU | 200 | 21 7/8 | 20 1/4 | 21 | 0 | ||||
34700 | ROUI | 0 | 0 | |||||||
34701 | ROUL | 0 | 0 | |||||||
34702 | ROUO | 0 | 0 | |||||||
34703 | ROUS | 0 | 0 | |||||||
34704 | ROVC | 8000 | 0.3300 | 0.2600 | 0.3300 | 0 | ||||
34705 | ROW | 300 | 7 5/8 | 8 1/8 | 8 5/8 | 0 | ||||
34706 | ROWC | 0 | 0 | |||||||
34707 | ROWY | 0 | 0 | |||||||
34708 | ROYL | 2000 | 4 | 4 1/16 | 4 1/8 | 3 5/8 | 3 7/8 | 4 | 36800 | |
34709 | RP | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 3/4 | 200 | |
34710 | RPAP | 0 | 0 | |||||||
34711 | RPAPF | 900 | 3 15/16 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 | 190800 | |
34712 | RPB | 2800 | 3/4 | 0 | ||||||
34713 | RPBAX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
34714 | RPBC | 0 | 0 | |||||||
34715 | RPBCZ | 0 | 0 | |||||||
34716 | RPBN | 0 | 0 | |||||||
34717 | RPBNP | 0 | 0 | |||||||
34718 | RPBS | 0 | 0 | |||||||
34719 | RPBT | 3000 | 0.0625 | 0 | ||||||
34720 | RPCL | 0 | 0 | |||||||
34721 | RPCLF | 200 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 3/4 | 400 | |
34722 | RPCO | 0 | 0 | |||||||
34723 | RPCP | 0 | 0 | |||||||
34724 | RPCPP | 0 | 0 | |||||||
34725 | RPCX | 200 | 16 3/4 | 16 1/2 | 17 1/8 | 16 1/2 | 16 3/4 | 17 1/8 | 73600 | |
34726 | RPEAX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 20.00 | 0 | |
34727 | RPET | 0 | 0 | |||||||
34728 | RPETY | 0 | 0 | |||||||
34729 | RPFCX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 21.76 | 0 | |
34730 | RPFEX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | |
34731 | RPFGX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.11 | 0 | |
34732 | RPFRX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 19.39 | 0 | |
34733 | RPGGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
34734 | RPGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.76 | 4.89 | 3853 | |
34735 | RPHGF | 0 | 0 | |||||||
34736 | RPIA | 4000 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
34737 | RPIBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
34738 | RPII | 2000 | 9/16 | 15/32 | 9/16 | 0 | ||||
34739 | RPMA | 0 | 0 | |||||||
34740 | RPMGX | 0 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | |
34741 | RPO | 0 | 0 | |||||||
34742 | RPOA | 0 | 0 | |||||||
34743 | RPOL | 0 | 0 | |||||||
34744 | RPOLY | 0 | 0 | |||||||
34745 | RPOW | 2500 | 17 1/4 | 17 5/8 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 145300 | |
34746 | RPOWG | 56 | 45 | 45 3/8 | 45 3/8 | 45 | 45 | 46 | 121 | |
34747 | RPOpA | 600 | 24 1/8 | 24 1/8 | 24 5/8 | 0 | ||||
34748 | RPP | 0 | 0 | |||||||
34749 | RPPP | 0 | 0 | |||||||
34750 | RPR | 100 | 72 5/8 | 72 3/4 | 73 1/4 | 0 | ||||
34751 | RPRC | 0 | 0 | |||||||
34752 | RPRD | 0 | 0 | |||||||
34753 | RPRE | 0 | 0 | |||||||
34754 | RPRH | 0 | 0 | |||||||
34755 | RPRI | 0 | 0 | |||||||
34756 | RPRL | 0 | 0 | |||||||
34757 | RPRN | 0 | 0 | |||||||
34758 | RPRR | 0 | 0 | |||||||
34759 | RPRS | 0 | 0 | |||||||
34760 | RPRT | 0 | 0 | |||||||
34761 | RPRW | 0 | 0 | |||||||
34762 | RPRX | 0 | 0 | |||||||
34763 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
34764 | RPSD | 0 | 0 | |||||||
34765 | RPSE | 100 | 0.1250 | 0 | ||||||
34766 | RPSGX | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 | |
34767 | RPSIX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
34768 | RPSY | 30600 | 0.0100 | 0 | ||||||
34769 | RPT | 100 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
34770 | RPTC | 600 | 32.5000 | 32.2500 | 32.5000 | 32.2500 | 32.0000 | 33.2500 | 3600 | |
34771 | RPTR | 0 | 0 | |||||||
34772 | RPX | 100 | 5 3/8 | 1/32 | 1 | 0 | ||||
34773 | RR | 1000 | 1 3/8 | 0 | ||||||
34774 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
34775 | RRACU | 0 | 5.0000 | 6.2500 | 0 | |||||
34776 | RRCT | 0 | 0 | |||||||
34777 | RRE | 0 | 0 | |||||||
34778 | RRES | 0 | 0 | |||||||
34779 | RRF | 200 | 5 5/8 | 0 | ||||||
34780 | RRFY | 0 | 0 | |||||||
34781 | RRFZ | 0 | 0 | |||||||
34782 | RRI | 100 | 14 | 13 1/2 | 13 7/8 | 0 | ||||
34783 | RRIC | 1000 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
34784 | RRIL | 0 | 0 | |||||||
34785 | RRIN | 0 | 0 | |||||||
34786 | RRIO | 0 | 0 | |||||||
34787 | RRIX | 0 | 0 | |||||||
34788 | RRIY | 0 | 0 | |||||||
34789 | RRK | 0 | 0 | |||||||
34790 | RRMI | 300 | 0.0010 | 0 | ||||||
34791 | RROY | 0 | 0 | |||||||
34792 | RROYA | 600 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 18.2500 | 600 | |
34793 | RRPF | 0 | 0 | |||||||
34794 | RRR | 2900 | 35 5/16 | 35 5/16 | 35 5/16 | 35 5/16 | 2900 | |||
34795 | RRRA | 0 | 0 | |||||||
34796 | RRRC | 0 | 0 | |||||||
34797 | RRRG | 0 | 0 | |||||||
34798 | RRRI | 0 | 0 | |||||||
34799 | RRRM | 0 | 0 | |||||||
34800 | RRRN | 0 | 0 | |||||||
34801 | RRRR | 0 | 0 | |||||||
34802 | RRRV | 0 | 0 | |||||||
34803 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
34804 | RRS | 0 | 397.49 | 0 | ||||||
34805 | RRVG | 300 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
34806 | RS | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/2 | 40 1/8 | 300 | |
34807 | RSA | 0 | 0 | |||||||
34808 | RSC | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 0 | ||||
34809 | RSCC | 0 | 0 | |||||||
34810 | RSCOX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
34811 | RSCR | 1000 | 18 | 18 1/2 | 18 1/2 | 18 | 17 3/4 | 18 1/4 | 8700 | |
34812 | RSCS | 0 | 0 | |||||||
34813 | RSDCX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
34814 | RSDGX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
34815 | RSDIX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.33 | 0 | |
34816 | RSE | 400 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 1/8 | 25 3/4 | 800 | |
34817 | RSED | 0 | 0 | |||||||
34818 | RSEGX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | |
34819 | RSEI | 0 | 0 | |||||||
34820 | RSEP | 0 | 0 | |||||||
34821 | RSEY | 0 | 0 | |||||||
34822 | RSEpA | 100 | 60 7/8 | 0 | ||||||
34823 | RSEpZ | 500 | 25 | 25 | 25 1/8 | 24 7/8 | 7300 | |||
34824 | RSFC | 1000 | 5 57/64 | 5 7/8 | 6 | 5 7/8 | 5 13/16 | 6 | 81800 | |
34825 | RSFCO | 3000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 3000 | |
34826 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
34827 | RSGI | 100 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
34828 | RSGIX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
34829 | RSGVX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
34830 | RSGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.83 | 4.96 | 3851 | |
34831 | RSHA | 0 | 0 | |||||||
34832 | RSHC | 0 | 0 | |||||||
34833 | RSHX | 200 | 15 1/8 | 14 1/4 | 15 5/8 | 14 1/8 | 15 1/8 | 15 3/8 | 381600 | |
34834 | RSI | 0 | 226.42 | 0 | ||||||
34835 | RSIAX | 0 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | |
34836 | RSIBX | 0 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0 | |
34837 | RSICX | 0 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0 | |
34838 | RSID | 800 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 800 | |
34839 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
34840 | RSIFX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
34841 | RSIGX | 0 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0 | |
34842 | RSIH | 1300 | 0.0600 | 0.0600 | 0.1500 | 0 | ||||
34843 | RSII | 0 | 0 | |||||||
34844 | RSIIF | 0 | 0 | |||||||
34845 | RSIN | 0 | 0 | |||||||
34846 | RSIS | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 1000 | |
34847 | RSISX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | |
34848 | RSIVX | 0 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0 | |
34849 | RSLPX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
34850 | RSM | 0 | 0 | |||||||
34851 | RSMCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
34852 | RSMI | 1200 | 1.2812 | 1.3750 | 1.3750 | 1.2700 | 1.2500 | 1.3437 | 117700 | |
34853 | RSMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.98 | 5.11 | 9539 | |
34854 | RSND | 2000 | 7 7/8 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 29300 | |
34855 | RSNRX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
34856 | RSO | 0 | 0 | |||||||
34857 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
34858 | RSPC | 0 | 0 | |||||||
34859 | RSPD | 0 | 0 | |||||||
34860 | RSPFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
34861 | RSPH | 0 | 0 | |||||||
34862 | RSPI | 0 | 0 | |||||||
34863 | RSPL | 0 | 0 | |||||||
34864 | RSPR | 0 | 0 | |||||||
34865 | RSPS | 0 | 0 | |||||||
34866 | RSPT | 0 | 0 | |||||||
34867 | RSPV | 0 | 0 | |||||||
34868 | RSPW | 0 | 0 | |||||||
34869 | RSPX | 0 | 0 | |||||||
34870 | RSPw | 0 | 0 | |||||||
34871 | RSR | 500 | 27 1/8 | 0 | ||||||
34872 | RSRA | 0 | 0 | |||||||
34873 | RSRI | 0 | 0 | |||||||
34874 | RSRN | 0 | 0 | |||||||
34875 | RSRR | 0 | 0 | |||||||
34876 | RSRT | 1000 | 14.8750 | 0 | ||||||
34877 | RSRV | 200 | 30.5000 | 0 | ||||||
34878 | RSSC | 0 | 0 | |||||||
34879 | RSSL | 0 | 0 | |||||||
34880 | RSSLY | 0 | 0 | |||||||
34881 | RST | 0 | 0 | |||||||
34882 | RSTAF | 900 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
34883 | RSTC | 0 | 0 | |||||||
34884 | RSTEX | 0 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0 | |
34885 | RSTI | 500 | 12 11/16 | 12 3/4 | 12 3/4 | 12 1/2 | 12 5/8 | 12 7/8 | 185100 | |
34886 | RSTO | 26000 | 1 1/2 | 1 17/32 | 1 17/32 | 1 1/2 | 1 1/2 | 1 9/16 | 62500 | |
34887 | RSTOW | 400 | 3/64 | 1/32 | 3/64 | 1/32 | 1/32 | 1/16 | 1200 | |
34888 | RSTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.01 | 3.03 | 2440 | |
34889 | RSVC | 100 | 21 | 21 | 22 | 21 | 21 | 21 1/4 | 46900 | |
34890 | RSVPX | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | |
34891 | RSWS | 0 | 0 | |||||||
34892 | RSWSY | 0 | 0 | |||||||
34893 | RSXIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
34894 | RSXLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
34895 | RSYS | 100 | 63 5/8 | 67 1/4 | 67 1/2 | 61 1/2 | 63 | 63 5/8 | 287700 | |
34896 | RT | 300 | 13 7/8 | 12 7/8 | 13 1/4 | 0 | ||||
34897 | RTAN | 5000 | 2.3125 | 1.2500 | 2.1250 | 0 | ||||
34898 | RTAWX | 0 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 30.52 | 0 | |
34899 | RTBCX | 0 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 33.47 | 0 | |
34900 | RTCS | 0 | 0 | |||||||
34901 | RTEC | 500 | 5 3/8 | 5 1/4 | 5 5/8 | 5 | 5 | 5 3/8 | 71300 | |
34902 | RTEL | 100 | 11 7/8 | 12 | 12 | 11 1/2 | 11 1/2 | 12 1/4 | 1300 | |
34903 | RTEN | 0 | 0 | |||||||
34904 | RTETX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
34905 | RTEX | 7500 | 20 3/8 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 5/8 | 47400 | |
34906 | RTEXX | 0 | 0.39 | 2.53 | 2.56 | 1513 | ||||
34907 | RTFDX | 0 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0 | |
34908 | RTFTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
34909 | RTFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.92 | 2.94 | 20007 | |
34910 | RTGSX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 | |
34911 | RTI | 1000 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 | 23 5/8 | 1000 | |
34912 | RTIC | 1800 | 4 11/16 | 4 5/8 | 4 11/16 | 4 5/8 | 4 5/8 | 4 11/16 | 219900 | |
34913 | RTID | 0 | 0 | |||||||
34914 | RTII | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 2000 | |
34915 | RTIR | 0 | 0 | |||||||
34916 | RTIT | 0 | 0 | |||||||
34917 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
34918 | RTKA | 0 | 0 | |||||||
34919 | RTKN | 0 | 0 | |||||||
34920 | RTL | 0 | 295.03 | 297.91 | 297.99 | 293.80 | 0 | |||
34921 | RTMCX | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 30.45 | 0 | |
34922 | RTMF | 2000 | 3.7500 | 3.3750 | 3.7500 | 3.3750 | 3.3750 | 3.7500 | 75400 | |
34923 | RTMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.65 | 4.80 | 1546 | |
34924 | RTN | 500 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/2 | 49 7/8 | 500 | |
34925 | RTNA | 0 | 0 | |||||||
34926 | RTNB | 0 | 0 | |||||||
34927 | RTNC | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2000 | |||
34928 | RTND | 0 | 0 | |||||||
34929 | RTNE | 0 | 0 | |||||||
34930 | RTNG | 0 | 0 | |||||||
34931 | RTNH | 0 | 0 | |||||||
34932 | RTNI | 0 | 0 | |||||||
34933 | RTNK | 0 | 0 | |||||||
34934 | RTNKP | 0 | 0 | |||||||
34935 | RTNL | 0 | 0 | |||||||
34936 | RTNM | 0 | 0 | |||||||
34937 | RTNN | 0 | 0 | |||||||
34938 | RTNO | 0 | 0 | |||||||
34939 | RTNR | 0 | 0 | |||||||
34940 | RTNS | 0 | 0 | |||||||
34941 | RTNT | 0 | 0 | |||||||
34942 | RTNV | 0 | 0 | |||||||
34943 | RTNW | 0 | 0 | |||||||
34944 | RTNX | 0 | 0 | |||||||
34945 | RTNY | 0 | 0 | |||||||
34946 | RTNZ | 0 | 0 | |||||||
34947 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
34948 | RTOK | 0 | 0 | |||||||
34949 | RTOKY | 0 | 70.1250 | 0 | ||||||
34950 | RTR | 0 | 0 | |||||||
34951 | RTRK | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 | 94600 | |
34952 | RTRS | 0 | 0 | |||||||
34953 | RTRSY | 1000 | 76 1/8 | 76 1/8 | 76 3/8 | 76 | 76 1/8 | 76 1/4 | 73500 | |
34954 | RTSE | 0 | 0 | |||||||
34955 | RTST | 1000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 13/16 | 4 3/4 | 4 7/8 | 3200 | |
34956 | RTSTR | 200 | 3/16 | 0 | ||||||
34957 | RTT | 0 | 2 5/8 | 3 3/8 | 0 | |||||
34958 | RTTL | 2000 | 3 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 8800 | |
34959 | RTTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.96 | 5.09 | 6359 | |
34960 | RTWI | 100 | 18 3/8 | 19 1/4 | 19 1/4 | 18 | 18 1/4 | 19 1/4 | 64000 | |
34961 | RTWO | 20300 | 0.0200 | 0 | ||||||
34962 | RTZ | 300 | 63 1/2 | 62 5/8 | 63 1/8 | 0 | ||||
34963 | RTZA | 0 | 0 | |||||||
34964 | RTZB | 0 | 0 | |||||||
34965 | RTZD | 0 | 0 | |||||||
34966 | RTZG | 0 | 0 | |||||||
34967 | RTZI | 0 | 0 | |||||||
34968 | RTZK | 0 | 0 | |||||||
34969 | RTZT | 0 | 0 | |||||||
34970 | RTZY | 0 | 0 | |||||||
34971 | RUA | 0 | 399.27 | 401.70 | 401.70 | 398.28 | 0 | |||
34972 | RUBB | 3000 | 4 1/8 | 4 7/16 | 4 7/16 | 4 1/8 | 4 1/8 | 4 1/4 | 67400 | |
34973 | RUDY | 1000 | 5.3750 | 0 | ||||||
34974 | RUI | 0 | 375.11 | 377.24 | 377.24 | 374.11 | 0 | |||
34975 | RUK | 200 | 35 1/8 | 37 3/8 | 38 3/8 | 0 | ||||
34976 | RULE | 0 | 0 | |||||||
34977 | RULR | 0 | 0 | |||||||
34978 | RUMC | 2000 | 0.0150 | 0 | ||||||
34979 | RUN | 500 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
34980 | RUNI | 200 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 3/8 | 3300 | |
34981 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
34982 | RUOK | 2000 | 3 5/8 | 3 1/4 | 4 | 3 | 3 5/8 | 3 7/8 | 239500 | |
34983 | RUOKW | 100 | 3/16 | 3/16 | 5/16 | 0 | ||||
34984 | RUOKZ | 8000 | 11/64 | 1/8 | 1/4 | 0 | ||||
34985 | RUP | 0 | 0 | |||||||
34986 | RUPC | 0 | 0 | |||||||
34987 | RUPV | 0 | 0 | |||||||
34988 | RURL | 700 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 37 1/4 | 37 1/2 | 17400 | |
34989 | RUS | 100 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | ||||
34990 | RUS.A | 0 | 0 | |||||||
34991 | RUS.B | 0 | 0 | |||||||
34992 | RUSA | 0 | 0 | |||||||
34993 | RUSAF | 2600 | 2 9/16 | 2 3/8 | 2 5/8 | 0 | ||||
34994 | RUSB | 0 | 0 | |||||||
34995 | RUSE | 0 | 0 | |||||||
34996 | RUSH | 100 | 12 1/4 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 18400 | |
34997 | RUSI | 0 | 0 | |||||||
34998 | RUSIA | 0 | 0 | |||||||
34999 | RUSO | 0 | 0 | |||||||
35000 | RUSW | 0 | 0 | |||||||
35001 | RUSXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.70 | 4.78 | 11676 | |
35002 | RUT | 0 | 342.82 | 346.10 | 346.10 | 342.37 | 0 | |||
35003 | RUTE | 0 | 0 | |||||||
35004 | RUTXX | 0 | 0.63 | 4.39 | 4.49 | 1490 | ||||
35005 | RUV | 0 | 346.85 | 346.85 | 346.85 | 346.85 | 0 | |||
35006 | RVALX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
35007 | RVCEX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.42 | 0 | |
35008 | RVCFX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.07 | 0 | |
35009 | RVCGX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 | |
35010 | RVCXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.29 | 4.36 | 1338 | |
35011 | RVEE | 400 | 1 21/32 | 1 3/4 | 1 3/4 | 1 21/32 | 1 21/32 | 1 3/4 | 4400 | |
35012 | RVFD | 11000 | 15 | 15 3/8 | 15 3/8 | 15 | 14 7/8 | 15 3/8 | 23600 | |
35013 | RVGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.87 | 4.82 | 1806 | |
35014 | RVHC | 200 | 13.2500 | 0 | ||||||
35015 | RVM | 0 | 0 | |||||||
35016 | RVMI | 0 | 0 | |||||||
35017 | RVMP | 100 | 5.0000 | 0 | ||||||
35018 | RVNL | 100 | 5.5000 | 0 | ||||||
35019 | RVR | 1000 | 6 1/4 | 0 | ||||||
35020 | RVRS | 0 | 0 | |||||||
35021 | RVSA | 500 | 16.1250 | 0 | ||||||
35022 | RVSB | 600 | 16 1/4 | 15 1/2 | 16 1/2 | 0 | ||||
35023 | RVT | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 1000 | |
35024 | RVTL | 500 | 24.8750 | 24.7500 | 25.2500 | 0 | ||||
35025 | RVTNX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.12 | 0 | |
35026 | RVTp | 3000 | 25 1/8 | 0 | ||||||
35027 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
35028 | RVWP | 0 | 0 | |||||||
35029 | RVWT | 0 | 0 | |||||||
35030 | RVWU | 0 | 0 | |||||||
35031 | RWAG | 0 | 0 | |||||||
35032 | RWAGY | 0 | 0 | |||||||
35033 | RWAY | 1600 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 69100 | |
35034 | RWEO | 0 | 0 | |||||||
35035 | RWEOY | 0 | 41.7500 | 0 | ||||||
35036 | RWIN | 7800 | 28 1/4 | 28 | 28 1/2 | 28 | 28 1/4 | 28 1/2 | 944400 | |
35037 | RWMC | 500 | 1.5000 | 1.5000 | 2.2500 | 0 | ||||
35038 | RWN | 0 | 0 | |||||||
35039 | RWNS | 300 | 17.2500 | 0 | ||||||
35040 | RWNY | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.7500 | 200 | |
35041 | RWPI | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35042 | RWSP | 0 | 0 | |||||||
35043 | RWTI | 1000 | 32 3/8 | 31 3/4 | 33 | 31 3/4 | 32 1/4 | 32 3/4 | 52800 | |
35044 | RWTIP | 200 | 35 1/2 | 35 | 35 1/2 | 35 | 34 1/2 | 35 1/2 | 1200 | |
35045 | RWTIW | 1500 | 18 1/2 | 16 3/4 | 17 3/4 | 0 | ||||
35046 | RX | 0 | 0 | |||||||
35047 | RXC | 0 | 0 | |||||||
35048 | RXCD | 0 | 0 | |||||||
35049 | RXH | 0 | 296.05 | 301.97 | 303.56 | 294.75 | 0 | |||
35050 | RXL | 1000 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 3000 | |
35051 | RXLA | 0 | 0 | |||||||
35052 | RXM | 1600 | 1/8 | 13200 | ||||||
35053 | RXN | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 400 | |
35054 | RXNA | 0 | 0 | |||||||
35055 | RXNC | 0 | 0 | |||||||
35056 | RXNI | 0 | 0 | |||||||
35057 | RXNK | 0 | 0 | |||||||
35058 | RXNM | 0 | 0 | |||||||
35059 | RXNN | 0 | 0 | |||||||
35060 | RXNO | 0 | 0 | |||||||
35061 | RXNW | 0 | 0 | |||||||
35062 | RXNX | 0 | 0 | |||||||
35063 | RXP | 0 | 388.95 | 390.77 | 391.88 | 387.71 | 0 | |||
35064 | RXR | 100 | 29 3/8 | 29 | 29 3/8 | 0 | ||||
35065 | RXRA | 0 | 0 | |||||||
35066 | RXRC | 0 | 0 | |||||||
35067 | RXRE | 0 | 0 | |||||||
35068 | RXRG | 0 | 0 | |||||||
35069 | RXRH | 0 | 0 | |||||||
35070 | RXRI | 0 | 0 | |||||||
35071 | RXRK | 0 | 0 | |||||||
35072 | RXRO | 0 | 0 | |||||||
35073 | RXRS | 0 | 0 | |||||||
35074 | RXRT | 0 | 0 | |||||||
35075 | RXRV | 0 | 0 | |||||||
35076 | RXRW | 0 | 0 | |||||||
35077 | RXRX | 0 | 0 | |||||||
35078 | RXRY | 0 | 0 | |||||||
35079 | RXSD | 500 | 25 1/4 | 25 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 165000 | |
35080 | RXT | 2500 | 32 1/4 | 29 7/8 | 30 3/4 | 0 | ||||
35081 | RXTC | 0 | 0 | |||||||
35082 | RXTI | 0 | 0 | |||||||
35083 | RXTJ | 0 | 0 | |||||||
35084 | RXTM | 0 | 0 | |||||||
35085 | RXTN | 0 | 0 | |||||||
35086 | RXTR | 0 | 0 | |||||||
35087 | RXTS | 0 | 0 | |||||||
35088 | RXTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.19 | 3.25 | 1663 | |
35089 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35090 | RY | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 300 | |||
35091 | RYA | 0 | 0 | |||||||
35092 | RYAN | 3000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 289400 | |
35093 | RYBO | 3000 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 1.9062 | 2.1250 | 10200 | |
35094 | RYC | 500 | 73 1/8 | 74 3/8 | 74 7/8 | 0 | ||||
35095 | RYCA | 0 | 0 | |||||||
35096 | RYCB | 0 | 0 | |||||||
35097 | RYCC | 0 | 0 | |||||||
35098 | RYCD | 0 | 0 | |||||||
35099 | RYCE | 0 | 0 | |||||||
35100 | RYCEY | 0 | 20.5000 | 0 | ||||||
35101 | RYCI | 0 | 0 | |||||||
35102 | RYCW | 0 | 0 | |||||||
35103 | RYCX | 0 | 0 | |||||||
35104 | RYCY | 0 | 0 | |||||||
35105 | RYDL | 0 | 0 | |||||||
35106 | RYE | 0 | 0 | |||||||
35107 | RYEE | 7500 | 0.2016 | 0 | ||||||
35108 | RYEQX | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0 | |
35109 | RYFL | 5000 | 7/16 | 17/32 | 17/32 | 7/16 | 7/16 | 17/32 | 8000 | |
35110 | RYG | 200 | 18 5/8 | 18 3/8 | 18 5/8 | 18 3/8 | 3300 | |||
35111 | RYGBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
35112 | RYHO | 0 | 0 | |||||||
35113 | RYJUX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
35114 | RYK | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 3/4 | 13 5/8 | 100 | |
35115 | RYKA | 3000 | 0.5000 | 0.4400 | 0.5200 | 0.4000 | 0.5000 | 0.5200 | 194700 | |
35116 | RYKB | 0 | 0 | |||||||
35117 | RYKC | 0 | 0 | |||||||
35118 | RYKI | 0 | 0 | |||||||
35119 | RYKV | 0 | 0 | |||||||
35120 | RYL | 200 | 14 | 14 | 14 | 14 | 13 5/8 | 14 1/4 | 200 | |
35121 | RYLI | 0 | 0 | |||||||
35122 | RYLN | 0 | 0 | |||||||
35123 | RYLP | 0 | 0 | |||||||
35124 | RYLPX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0 | |
35125 | RYMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.37 | 4.35 | 1602 | |
35126 | RYN | 100 | 39 3/8 | 39 | 39 3/8 | 0 | ||||
35127 | RYN.V | 0 | 0 | |||||||
35128 | RYNB | 0 | 0 | |||||||
35129 | RYNC | 0 | 0 | |||||||
35130 | RYNI | 0 | 0 | |||||||
35131 | RYNK | 0 | 0 | |||||||
35132 | RYNVX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
35133 | RYO | 300 | 3 7/8 | 3 13/16 | 3 15/16 | 3 13/16 | 3 3/4 | 4 1/16 | 3200 | |
35134 | RYOA | 0 | 0 | |||||||
35135 | RYOC | 0 | 0 | |||||||
35136 | RYOCX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | |
35137 | RYOD | 0 | 0 | |||||||
35138 | RYOE | 0 | 0 | |||||||
35139 | RYOG | 0 | 0 | |||||||
35140 | RYOI | 0 | 0 | |||||||
35141 | RYOL | 0 | 0 | |||||||
35142 | RYOM | 0 | 0 | |||||||
35143 | RYON | 0 | 0 | |||||||
35144 | RYOO | 0 | 0 | |||||||
35145 | RYOT | 0 | 0 | |||||||
35146 | RYOTX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
35147 | RYOW | 0 | 0 | |||||||
35148 | RYPMX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
35149 | RYPRX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
35150 | RYQ | 0 | 0 | |||||||
35151 | RYQP | 0 | 0 | |||||||
35152 | RYR | 2000 | 1/2 | 3/8 | 11/16 | 0 | ||||
35153 | RYRN | 0 | 0 | |||||||
35154 | RYRS | 0 | 0 | |||||||
35155 | RYUL | 0 | 0 | |||||||
35156 | RYURX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
35157 | RYVFX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
35158 | RYWR | 0 | 0 | |||||||
35159 | RYWRF | 0 | 0 | |||||||
35160 | RZYM | 300 | 10 33/64 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 18200 | |
35161 | S | 100 | 48 1/2 | 49 3/8 | 49 3/8 | 48 1/4 | 48 3/8 | 48 7/8 | 43100 | |
35162 | S.ACT | 0 | 0 | |||||||
35163 | S.AGA | 0 | 0 | |||||||
35164 | S.AKT | 0 | 0 | |||||||
35165 | S.ASG | 0 | 0 | |||||||
35166 | S.AST | 0 | 0 | |||||||
35167 | S.ATC | 0 | 0 | |||||||
35168 | S.ATL | 0 | 0 | |||||||
35169 | S.AVT | 0 | 0 | |||||||
35170 | S.AXT | 0 | 0 | |||||||
35171 | S.BLS | 0 | 0 | |||||||
35172 | S.BOF | 0 | 0 | |||||||
35173 | S.CAT | 0 | 0 | |||||||
35174 | S.CIC | 0 | 0 | |||||||
35175 | S.CLS | 0 | 0 | |||||||
35176 | S.CRD | 0 | 0 | |||||||
35177 | S.ESL | 0 | 0 | |||||||
35178 | S.EUG | 0 | 0 | |||||||
35179 | S.FER | 0 | 0 | |||||||
35180 | S.FOH | 0 | 0 | |||||||
35181 | S.GLK | 0 | 0 | |||||||
35182 | S.GTI | 0 | 0 | |||||||
35183 | S.IFV | 0 | 0 | |||||||
35184 | S.IKA | 0 | 0 | |||||||
35185 | S.INC | 0 | 0 | |||||||
35186 | S.INV | 0 | 0 | |||||||
35187 | S.IVD | 0 | 0 | |||||||
35188 | S.KON | 0 | 0 | |||||||
35189 | S.MOD | 0 | 0 | |||||||
35190 | S.MTP | 0 | 0 | |||||||
35191 | S.NBK | 0 | 0 | |||||||
35192 | S.NOR | 0 | 0 | |||||||
35193 | S.OKP | 0 | 0 | |||||||
35194 | S.OMG | 0 | 0 | |||||||
35195 | S.PER | 0 | 0 | |||||||
35196 | S.PLM | 0 | 0 | |||||||
35197 | S.PNU | 0 | 0 | |||||||
35198 | S.PRC | 0 | 0 | |||||||
35199 | S.PRV | 0 | 0 | |||||||
35200 | S.RAT | 0 | 0 | |||||||
35201 | S.SAA | 0 | 0 | |||||||
35202 | S.SAN | 0 | 0 | |||||||
35203 | S.SCA | 0 | 0 | |||||||
35204 | S.SEB | 0 | 0 | |||||||
35205 | S.SGI | 0 | 0 | |||||||
35206 | S.SHB | 0 | 0 | |||||||
35207 | S.SKA | 0 | 0 | |||||||
35208 | S.SKG | 0 | 0 | |||||||
35209 | S.STE | 0 | 0 | |||||||
35210 | S.STO | 0 | 0 | |||||||
35211 | S.SVD | 0 | 0 | |||||||
35212 | S.SWB | 0 | 0 | |||||||
35213 | S.SYD | 0 | 0 | |||||||
35214 | S.THI | 0 | 0 | |||||||
35215 | S.TID | 0 | 0 | |||||||
35216 | S.TLA | 0 | 0 | |||||||
35217 | S.TRG | 0 | 0 | |||||||
35218 | S.TRL | 0 | 0 | |||||||
35219 | SA | 33000 | 2 15/16 | 0 | ||||||
35220 | SAB | 50000 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 22 1/4 | 22 3/4 | 1800 | |
35221 | SABB | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 28 1/4 | 300 | |
35222 | SABC | 500 | 13 1/4 | 13 | 14 1/4 | 0 | ||||
35223 | SABI | 1600 | 13 7/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 | 14100 | |
35224 | SABL | 0 | 0 | |||||||
35225 | SABM | 0 | 0 | |||||||
35226 | SABO | 0 | 0 | |||||||
35227 | SABR | 0 | 0 | |||||||
35228 | SAC | 0 | 0 | |||||||
35229 | SACE | 900 | 16.1250 | 15.7500 | 16.7500 | 0 | ||||
35230 | SACI | 0 | 0 | |||||||
35231 | SACL | 0 | 0 | |||||||
35232 | SACPX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
35233 | SACR | 0 | 0 | |||||||
35234 | SACX | 0 | 0 | |||||||
35235 | SACp | 100 | 34 3/4 | 0 | ||||||
35236 | SADL | 100 | 8 3/4 | 8 3/4 | 10 3/4 | 0 | ||||
35237 | SAES | 0 | 0 | |||||||
35238 | SAESY | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 1300 | |
35239 | SAF | 400 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | ||||
35240 | SAFC | 9300 | 37 1/8 | 36 7/8 | 37 1/8 | 36 5/8 | 37 | 37 1/8 | 252600 | |
35241 | SAFE | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 600 | |
35242 | SAFEX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
35243 | SAFGX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
35244 | SAFHX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
35245 | SAFIX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
35246 | SAFM | 1000 | 12 7/8 | 12 1/8 | 13 | 11 7/8 | 12 5/8 | 13 | 49300 | |
35247 | SAFQX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
35248 | SAFR | 3000 | 1.3750 | 1.1250 | 1.8750 | 0 | ||||
35249 | SAFT | 100 | 10 3/4 | 11 3/8 | 11 3/8 | 10 3/4 | 10 3/4 | 11 3/8 | 29300 | |
35250 | SAFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.67 | 4.81 | 1599 | |
35251 | SAG | 0 | 0 | |||||||
35252 | SAGA | 0 | 0 | |||||||
35253 | SAGAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
35254 | SAGBX | 0 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | |
35255 | SAGC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 5 1/8 | 4100 | |
35256 | SAGCW | 300 | 3/8 | 3/8 | 5/8 | 0 | ||||
35257 | SAGCX | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | |
35258 | SAGE | 100 | 6 1/4 | 6 1/4 | 6 9/16 | 6 1/4 | 6 1/4 | 6 3/4 | 3000 | |
35259 | SAGG | 700 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 6.5000 | 3900 | |
35260 | SAGH | 0 | 0 | |||||||
35261 | SAGR | 0 | 0 | |||||||
35262 | SAGTX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
35263 | SAGWX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.34 | 0 | |
35264 | SAHYX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 | |
35265 | SAI | 100 | 38 1/8 | 38 | 38 1/4 | 37 1/2 | 37 1/2 | 37 3/4 | 2700 | |
35266 | SAIC | 0 | 0 | |||||||
35267 | SAIE | 0 | 0 | |||||||
35268 | SAIF | 0 | 0 | |||||||
35269 | SAIFX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
35270 | SAII | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35271 | SAIK | 0 | 0 | |||||||
35272 | SAIN | 0 | 0 | |||||||
35273 | SAIS | 0 | 0 | |||||||
35274 | SAIY | 0 | 0 | |||||||
35275 | SAIpB | 400 | 25 3/4 | 0 | ||||||
35276 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35277 | SAIpE | 48000 | 86 7/8 | 0 | ||||||
35278 | SAIpT | 200 | 26 1/8 | 0 | ||||||
35279 | SAIpTw | 0 | 0 | |||||||
35280 | SAIpV | 600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 600 | |||
35281 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35282 | SAJ | 200 | 16 | 0 | ||||||
35283 | SAJw | 0 | 14 | 15 | 0 | |||||
35284 | SAKE | 0 | 0 | |||||||
35285 | SAL | 400 | 9 | 0 | ||||||
35286 | SALD | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 6600 | |
35287 | SALG | 0 | 0 | |||||||
35288 | SALT | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 27800 | |
35289 | SALV | 1000 | 1 25/32 | 1 27/32 | 1 15/16 | 1 25/32 | 1 25/32 | 1 7/8 | 59600 | |
35290 | SALVW | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 2000 | |
35291 | SAM | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 5/8 | 16 1/8 | 500 | |
35292 | SAMB | 0 | 0 | |||||||
35293 | SAMC | 1000 | 36 1/4 | 37 1/4 | 37 1/4 | 36 1/4 | 36 | 36 1/2 | 14900 | |
35294 | SAMG | 0 | 0 | |||||||
35295 | SAMH | 0 | 0 | |||||||
35296 | SAMI | 73000 | 0.0001 | 0 | ||||||
35297 | SAMK | 0 | 0 | |||||||
35298 | SAML | 0 | 0 | |||||||
35299 | SAMLE | 21000 | 0.2187 | 0 | ||||||
35300 | SAMN | 0 | 0 | |||||||
35301 | SAMR | 0 | 0 | |||||||
35302 | SAMRX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 | |
35303 | SAMS | 200 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.5000 | 3.8750 | 200 | |
35304 | SAMSF | 4000 | 0.8100 | 0 | ||||||
35305 | SAMUX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
35306 | SAMW | 0 | 0 | |||||||
35307 | SAMX | 0 | 0 | |||||||
35308 | SAN | 0 | 0 | |||||||
35309 | SANA | 0 | 0 | |||||||
35310 | SAND | 100 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
35311 | SANG | 1000 | 24 1/4 | 26 3/8 | 26 3/8 | 22 7/8 | 24 1/8 | 24 1/2 | 259700 | |
35312 | SANM | 1000 | 41 | 41 1/2 | 41 5/8 | 40 | 41 | 41 5/8 | 415200 | |
35313 | SANO | 200 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 6200 | |
35314 | SANS | 10000 | 0.0700 | 0.0150 | 0.0700 | 0 | ||||
35315 | SANT | 0 | 0 | |||||||
35316 | SANW | 0 | 0 | |||||||
35317 | SANXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.03 | 5.16 | 4966 | |
35318 | SANY | 0 | 0 | |||||||
35319 | SANYY | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/2 | 25 1/4 | 200 | |
35320 | SAO | 0 | 0 | |||||||
35321 | SAOPX | 0 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | |
35322 | SAPBX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
35323 | SAPCX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
35324 | SAPE | 100 | 46 1/2 | 48 | 48 | 46 1/2 | 46 1/2 | 48 1/2 | 3700 | |
35325 | SAPH | 0 | 0 | |||||||
35326 | SAPHY | 0 | 60.2500 | 60.7500 | 61.7500 | 0 | ||||
35327 | SAPSX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
35328 | SAR | 200 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/4 | 400 | |
35329 | SARC | 0 | 0 | |||||||
35330 | SARD | 0 | 0 | |||||||
35331 | SARH | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35332 | SARI | 0 | 0 | |||||||
35333 | SARIQ | 0 | 0 | |||||||
35334 | SARN | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 | |
35335 | SAS | 200 | 24 7/8 | 17 | 20 | 0 | ||||
35336 | SASBX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
35337 | SASO | 0 | 0 | |||||||
35338 | SASOY | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/4 | 500 | |
35339 | SASPX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
35340 | SASR | 300 | 34 1/4 | 31 3/4 | 34 1/4 | 0 | ||||
35341 | SASSX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0 | |
35342 | SASZ | 0 | 0 | |||||||
35343 | SASZU | 0 | 0 | |||||||
35344 | SASZW | 0 | 0 | |||||||
35345 | SAT | 300 | 24 3/4 | 27 3/4 | 28 1/4 | 0 | ||||
35346 | SATC | 1000 | 7 3/4 | 7 7/8 | 8 | 7 5/8 | 7 1/2 | 7 3/4 | 30400 | |
35347 | SATH | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 9/16 | 6000 | |
35348 | SATI | 300 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 300 | |
35349 | SATL | 0 | 0 | |||||||
35350 | SATO | 100 | 0.0001 | 0 | ||||||
35351 | SAU | 0 | 0 | |||||||
35352 | SAV | 0 | 710.40 | 710.40 | 710.40 | 710.40 | 0 | |||
35353 | SAVB | 1500 | 20 5/8 | 19 | 20 3/4 | 0 | ||||
35354 | SAVL | 0 | 0 | |||||||
35355 | SAVLY | 1000 | 39 3/8 | 41 | 41 | 35 5/8 | 39 1/4 | 39 1/2 | 436400 | |
35356 | SAVO | 1000 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 1/4 | 1200 | |
35357 | SAVR | 0 | 0 | |||||||
35358 | SAVZ | 0 | 0 | |||||||
35359 | SAVpB | 33200 | 24 3/4 | 0 | ||||||
35360 | SAWS | 0 | 0 | |||||||
35361 | SAWT | 0 | 0 | |||||||
35362 | SAZBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
35363 | SAZD | 0 | 0 | |||||||
35364 | SAZZ | 800 | 0.1700 | 0.1700 | 0.2000 | 0 | ||||
35365 | SB | 100 | 44 7/8 | 44 7/8 | 45 | 44 7/8 | 45 1/8 | 45 5/8 | 2400 | |
35366 | SBA | 100 | 26 1/8 | 26 1/8 | 26 1/2 | 0 | ||||
35367 | SBAAX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 18.06 | 0 | |
35368 | SBABX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
35369 | SBAI | 0 | 0 | |||||||
35370 | SBALX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.91 | 0 | |
35371 | SBAM | 1000 | 0.6562 | 0.7187 | 0.7187 | 0.5937 | 0.5937 | 0.6562 | 20500 | |
35372 | SBAO | 0 | 0 | |||||||
35373 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35374 | SBATX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
35375 | SBAU | 0 | 0 | |||||||
35376 | SBAY | 0 | 0 | |||||||
35377 | SBBAX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.38 | 0 | |
35378 | SBBHX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
35379 | SBBNX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.30 | 0 | |
35380 | SBC | 100 | 50 | 49 3/4 | 50 | 49 3/4 | 49 3/4 | 50 3/8 | 500 | |
35381 | SBCA | 0 | 0 | |||||||
35382 | SBCB | 0 | 0 | |||||||
35383 | SBCBX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
35384 | SBCC | 0 | 0 | |||||||
35385 | SBCD | 0 | 0 | |||||||
35386 | SBCE | 0 | 0 | |||||||
35387 | SBCF | 0 | 0 | |||||||
35388 | SBCFA | 100 | 23 3/4 | 24 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 11400 | |
35389 | SBCGX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.80 | 0 | |
35390 | SBCI | 0 | 0 | |||||||
35391 | SBCIX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 17.08 | 0 | |
35392 | SBCK | 0 | 0 | |||||||
35393 | SBCL | 0 | 0 | |||||||
35394 | SBCM | 500 | 9 | 8 5/8 | 9 1/2 | 0 | ||||
35395 | SBCN | 3500 | 16 3/8 | 15 3/4 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 14600 | |
35396 | SBCO | 300 | 21 | 20 1/2 | 25 1/4 | 0 | ||||
35397 | SBCP | 200 | 37.0000 | 0 | ||||||
35398 | SBCPX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.17 | 0 | |
35399 | SBCR | 0 | 0 | |||||||
35400 | SBCS | 0 | 0 | |||||||
35401 | SBCT | 0 | 0 | |||||||
35402 | SBCW | 0 | 0 | |||||||
35403 | SBCX | 0 | 0 | |||||||
35404 | SBCXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.90 | 5.04 | 257381 | |
35405 | SBCY | 0 | 0 | |||||||
35406 | SBDFX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.28 | 0 | |
35407 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35408 | SBEA | 0 | 0 | |||||||
35409 | SBEAX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.25 | 0 | |
35410 | SBEB | 0 | 0 | |||||||
35411 | SBEBX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
35412 | SBEC | 0 | 0 | |||||||
35413 | SBED | 0 | 0 | |||||||
35414 | SBEE | 0 | 0 | |||||||
35415 | SBEG | 0 | 0 | |||||||
35416 | SBEH | 0 | 0 | |||||||
35417 | SBEI | 3000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 11400 | |
35418 | SBEL | 0 | 0 | |||||||
35419 | SBEN | 0 | 0 | |||||||
35420 | SBEO | 0 | 0 | |||||||
35421 | SBEP | 0 | 0 | |||||||
35422 | SBEQ | 0 | 0 | |||||||
35423 | SBER | 0 | 0 | |||||||
35424 | SBES | 0 | 0 | |||||||
35425 | SBET | 1500 | 1.1875 | 1.3437 | 1.3437 | 1.1875 | 1.1875 | 1.3125 | 5100 | |
35426 | SBEX | 0 | 0 | |||||||
35427 | SBEZ | 0 | 0 | |||||||
35428 | SBF | 1200 | 16 | 15 7/8 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 4400 | |
35429 | SBFC | 300 | 33.2500 | 0 | ||||||
35430 | SBFCX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
35431 | SBFFX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
35432 | SBFL | 600 | 14 | 14 | 14 1/2 | 0 | ||||
35433 | SBFLX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.91 | 0 | |
35434 | SBFXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.61 | 4.71 | 198 | |
35435 | SBG | 700 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
35436 | SBGA | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
35437 | SBGBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
35438 | SBGCX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
35439 | SBGI | 1000 | 34 1/4 | 35 1/4 | 35 3/4 | 33 1/2 | 33 3/4 | 34 1/4 | 284000 | |
35440 | SBGIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.96 | 0 | |
35441 | SBGLX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 | |
35442 | SBGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.33 | 4.41 | 1407 | |
35443 | SBH | 1000 | 63 7/8 | 64 | 64 1/8 | 63 3/4 | 63 5/8 | 64 1/4 | 3200 | |
35444 | SBHA | 0 | 0 | |||||||
35445 | SBHB | 0 | 0 | |||||||
35446 | SBHC | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 9 | 18000 | |
35447 | SBHE | 0 | 0 | |||||||
35448 | SBHG | 0 | 0 | |||||||
35449 | SBHH | 0 | 0 | |||||||
35450 | SBHI | 0 | 0 | |||||||
35451 | SBHL | 0 | 0 | |||||||
35452 | SBHN | 0 | 0 | |||||||
35453 | SBHO | 0 | 0 | |||||||
35454 | SBHP | 0 | 0 | |||||||
35455 | SBHQ | 0 | 0 | |||||||
35456 | SBHX | 0 | 0 | |||||||
35457 | SBHYX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
35458 | SBI | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 1600 | |||
35459 | SBIA | 2000 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
35460 | SBIB | 500 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 700 | |
35461 | SBIBX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
35462 | SBICX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | |
35463 | SBID | 5000 | 0.3750 | 0.2187 | 0.5625 | 0 | ||||
35464 | SBIDX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
35465 | SBIEX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 19.95 | 0 | |
35466 | SBIG | 0 | 0 | |||||||
35467 | SBIGE | 3000 | 2 7/16 | 2 1/2 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 45700 | |
35468 | SBII | 0 | 0 | |||||||
35469 | SBIK | 1000 | 1.8125 | 1.6875 | 1.8125 | 0 | ||||
35470 | SBIO | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 32100 | |
35471 | SBIS | 0 | 0 | |||||||
35472 | SBIT | 100 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 19 3/4 | 20 7/8 | 7300 | |
35473 | SBK/WD | 0 | 0 | |||||||
35474 | SBKA | 0 | 0 | |||||||
35475 | SBKB | 0 | 0 | |||||||
35476 | SBKC | 0 | 0 | |||||||
35477 | SBKD | 0 | 0 | |||||||
35478 | SBKG | 0 | 0 | |||||||
35479 | SBKGP | 0 | 0 | |||||||
35480 | SBKI | 0 | 0 | |||||||
35481 | SBKL | 0 | 0 | |||||||
35482 | SBKM | 0 | 0 | |||||||
35483 | SBKS | 0 | 0 | |||||||
35484 | SBKT | 0 | 0 | |||||||
35485 | SBKX | 0 | 0 | |||||||
35486 | SBL | 3700 | 44 1/8 | 44 1/4 | 44 1/4 | 43 3/4 | 42 1/4 | 42 7/8 | 5500 | |
35487 | SBLB | 0 | 0 | |||||||
35488 | SBLC | 0 | 0 | |||||||
35489 | SBLCX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0 | |
35490 | SBLD | 0 | 0 | |||||||
35491 | SBLG | 0 | 0 | |||||||
35492 | SBLGF | 0 | 0.3900 | 0 | ||||||
35493 | SBLI | 200 | 2 29/32 | 3 | 3 | 2 7/8 | 2 29/32 | 3 | 18700 | |
35494 | SBLK | 0 | 0 | |||||||
35495 | SBLM | 0 | 0 | |||||||
35496 | SBLN | 0 | 0 | |||||||
35497 | SBLO | 0 | 0 | |||||||
35498 | SBLS | 0 | 0 | |||||||
35499 | SBLT | 0 | 0 | |||||||
35500 | SBLTX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.73 | 0 | |
35501 | SBLX | 0 | 0 | |||||||
35502 | SBM | 500 | 4 5/8 | 0 | ||||||
35503 | SBMBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
35504 | SBMCX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
35505 | SBMGX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.55 | 0 | |
35506 | SBMIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.82 | 0 | |
35507 | SBN | 200 | 1 9/16 | 1 3/16 | 1 1/2 | 0 | ||||
35508 | SBNA | 0 | 0 | |||||||
35509 | SBNE | 0 | 0 | |||||||
35510 | SBNG | 0 | 0 | |||||||
35511 | SBNK | 2000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 5/16 | 2300 | |
35512 | SBNRX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.72 | 0 | |
35513 | SBNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.30 | 3.32 | 1889 | |
35514 | SBNYX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.88 | 0 | |
35515 | SBO | 100 | 20 | 20 1/8 | 20 1/8 | 19 7/8 | 19 3/4 | 20 1/8 | 2100 | |
35516 | SBOA | 0 | 0 | |||||||
35517 | SBOAX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.16 | 0 | |
35518 | SBOBX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
35519 | SBOC | 0 | 0 | |||||||
35520 | SBOE | 0 | 0 | |||||||
35521 | SBOF | 0 | 0 | |||||||
35522 | SBOG | 0 | 0 | |||||||
35523 | SBOI | 0 | 0 | |||||||
35524 | SBOL | 0 | 0 | |||||||
35525 | SBON | 4000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2400 | 4100 | |
35526 | SBOR | 0 | 0 | |||||||
35527 | SBOT | 0 | 0 | |||||||
35528 | SBOU | 0 | 0 | |||||||
35529 | SBOY | 0 | 0 | |||||||
35530 | SBP | 5000 | 11/16 | 0 | ||||||
35531 | SBPC | 2000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 3000 | |
35532 | SBR | 100 | 10 3/8 | 11 3/8 | 11 7/8 | 0 | ||||
35533 | SBRD | 100 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
35534 | SBRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.78 | 4.91 | 12539 | |
35535 | SBRY | 0 | 0 | |||||||
35536 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
35537 | SBSBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
35538 | SBSE | 1600 | 24 1/2 | 24 5/8 | 25 1/2 | 24 1/4 | 24 1/2 | 25 1/4 | 84700 | |
35539 | SBSHX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
35540 | SBSI | 0 | 0 | |||||||
35541 | SBSL | 0 | 0 | |||||||
35542 | SBSTX | 0 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | |
35543 | SBSX | 0 | 0 | |||||||
35544 | SBT | 1600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 1600 | |||
35545 | SBTC | 0 | 0 | |||||||
35546 | SBTD | 0 | 0 | |||||||
35547 | SBTK | 3200 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 30600 | |
35548 | SBTL | 300 | 57.2500 | 0 | ||||||
35549 | SBTV | 0 | 0 | |||||||
35550 | SBTVF | 5000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 8200 | |
35551 | SBTVG | 30 | 101 7/8 | 101 3/4 | 102 3/4 | 0 | ||||
35552 | SBTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.65 | 4.76 | 1180 | |
35553 | SBUC | 0 | 0 | |||||||
35554 | SBUCD | 300 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
35555 | SBUF | 1200 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 2200 | |
35556 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
35557 | SBUFW | 900 | 1/32 | 1/32 | 1/16 | 0 | ||||
35558 | SBUM | 1000 | 0.1600 | 0 | ||||||
35559 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
35560 | SBUX | 3000 | 36 3/4 | 36 1/2 | 36 7/8 | 36 1/8 | 36 5/8 | 36 3/4 | 503200 | |
35561 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
35562 | SBUXH | 4 | 162 1/4 | 162 | 163 3/4 | 0 | ||||
35563 | SBV$ | 0 | 0 | |||||||
35564 | SBVG | 0 | 0 | |||||||
35565 | SBW | 1900 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 1900 | |
35566 | SBWA | 0 | 0 | |||||||
35567 | SBWR | 0 | 0 | |||||||
35568 | SBYT | 1000 | 5 7/8 | 5 5/8 | 6 | 5 5/8 | 5 11/16 | 5 7/8 | 31000 | |
35569 | SBpC | 100 | 25 1/4 | 0 | ||||||
35570 | SBpD | 500 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 2300 | |||
35571 | SBpE | 2000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/8 | 14000 | |||
35572 | SBpG | 1000 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 609500 | |||
35573 | SC | 100 | 92 7/8 | 101 | 101 7/8 | 0 | ||||
35574 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
35575 | SCABX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
35576 | SCAIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.28 | 0 | |
35577 | SCAL | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 12100 | |
35578 | SCALX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
35579 | SCAN | 2400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 14000 | |
35580 | SCAPX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
35581 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
35582 | SCASQ | 2700 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0100 | 0.0400 | 2700 | |
35583 | SCAXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.85 | 2.85 | 669 | |
35584 | SCBAX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
35585 | SCBBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
35586 | SCBI | 200 | 20 | 20 1/4 | 20 1/4 | 20 | 20 | 21 1/4 | 4200 | |
35587 | SCC | 100 | 3 7/8 | 3 3/4 | 4 1/4 | 0 | ||||
35588 | SCCB | 200 | 15 | 15 | 16 1/2 | 0 | ||||
35589 | SCCI | 100 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 7.5000 | 200 | |
35590 | SCCN | 0 | 0 | |||||||
35591 | SCCO | 0 | 0 | |||||||
35592 | SCCP | 0 | 0 | |||||||
35593 | SCCPA | 700 | 9.2500 | 0 | ||||||
35594 | SCD | 0 | 0 | |||||||
35595 | SCD.A | 0 | 0 | |||||||
35596 | SCDC | 0 | 0 | |||||||
35597 | SCDGX | 0 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | |
35598 | SCDO | 500 | 12.5000 | 12.2500 | 12.5000 | 12.2500 | 1000 | |||
35599 | SCDUX | 0 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | |
35600 | SCDVX | 0 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | |
35601 | SCDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.52 | 3.65 | 174 | |
35602 | SCE/A | 0 | 0 | |||||||
35603 | SCE/Q | 900 | 25 1/4 | 0 | ||||||
35604 | SCEC | 0 | 0 | |||||||
35605 | SCED | 0 | 0 | |||||||
35606 | SCEDI | 0 | 0 | |||||||
35607 | SCEDK | 20200 | 105.2900 | 0 | ||||||
35608 | SCEDM | 0 | 0 | |||||||
35609 | SCEE | 0 | 0 | |||||||
35610 | SCEEP | 10000 | 96.4100 | 0 | ||||||
35611 | SCEG | 0 | 0 | |||||||
35612 | SCEGN | 0 | 0 | |||||||
35613 | SCEGO | 100 | 100.7500 | 0 | ||||||
35614 | SCEGP | 0 | 0 | |||||||
35615 | SCEI | 0 | 0 | |||||||
35616 | SCEIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
35617 | SCEM | 0 | 0 | |||||||
35618 | SCEMX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
35619 | SCEP | 1000 | 3.0625 | 2.8750 | 3.0625 | 2.8750 | 2.8750 | 3.0625 | 1200 | |
35620 | SCEQ | 300 | 25.0000 | 25.1450 | 25.1450 | 25.0000 | 600 | |||
35621 | SCER | 0 | 0 | |||||||
35622 | SCES | 700 | 7 | 7 1/2 | 7 1/2 | 7 | 6 7/8 | 7 1/4 | 5200 | |
35623 | SCET | 0 | 0 | |||||||
35624 | SCEpB | 2400 | 15 | 0 | ||||||
35625 | SCEpC | 1000 | 15 | 0 | ||||||
35626 | SCEpD | 14500 | 15 1/4 | 0 | ||||||
35627 | SCEpE | 1100 | 16 1/4 | 0 | ||||||
35628 | SCEpG | 12000 | 21 | 20 3/4 | 21 | 20 3/4 | 12200 | |||
35629 | SCEpP | 800 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1000 | |||
35630 | SCF | 400 | 2 1/8 | 0 | ||||||
35631 | SCFAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.93 | 0 | |
35632 | SCFBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
35633 | SCFC | 800 | 18.5000 | 17.2500 | 18.2500 | 0 | ||||
35634 | SCFCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
35635 | SCFDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
35636 | SCFEP | 10000 | 99.1250 | 99.1250 | 99.1250 | 99.1250 | 10000 | |||
35637 | SCFIX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.91 | 0 | |
35638 | SCFM | 100 | 5 3/4 | 0 | ||||||
35639 | SCFTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
35640 | SCFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.46 | 4.79 | 471 | |
35641 | SCG | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 5/8 | 200 | |
35642 | SCGA | 0 | 0 | |||||||
35643 | SCGAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
35644 | SCGBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
35645 | SCGC | 0 | 0 | |||||||
35646 | SCGCX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
35647 | SCGDX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
35648 | SCGE | 0 | 0 | |||||||
35649 | SCGEX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | |
35650 | SCGG | 0 | 0 | |||||||
35651 | SCGI | 0 | 0 | |||||||
35652 | SCGK | 0 | 0 | |||||||
35653 | SCGL | 0 | 0 | |||||||
35654 | SCGM | 0 | 0 | |||||||
35655 | SCGN | 0 | 0 | |||||||
35656 | SCGR | 0 | 0 | |||||||
35657 | SCGRX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.49 | 0 | |
35658 | SCGS | 0 | 0 | |||||||
35659 | SCGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.48 | 4.60 | 4191 | |
35660 | SCH | 1000 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 23 7/8 | 24 5/8 | 2600 | |
35661 | SCHA | 0 | 0 | |||||||
35662 | SCHAX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.45 | 0 | |
35663 | SCHBX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
35664 | SCHC | 0 | 0 | |||||||
35665 | SCHCX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
35666 | SCHE | 0 | 0 | |||||||
35667 | SCHI | 0 | 0 | |||||||
35668 | SCHK | 0 | 0 | |||||||
35669 | SCHL | 400 | 72 | 71 1/2 | 72 | 71 1/2 | 71 1/4 | 72 | 193700 | |
35670 | SCHM | 0 | 0 | |||||||
35671 | SCHN | 100 | 27 1/2 | 27 1/4 | 28 | 26 1/2 | 26 1/2 | 27 1/4 | 16500 | |
35672 | SCHP | 0 | 0 | |||||||
35673 | SCHPY | 0 | 4.4000 | 4.3000 | 4.4100 | 0 | ||||
35674 | SCHR | 200 | 3 | 3 | 3 3/4 | 0 | ||||
35675 | SCHT | 0 | 0 | |||||||
35676 | SCHU | 0 | 0 | |||||||
35677 | SCHV | 0 | 0 | |||||||
35678 | SCHVX | 0 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | |
35679 | SCHX | 0 | 0 | |||||||
35680 | SCHY | 0 | 0 | |||||||
35681 | SCHYX | 0 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.81 | 0 | |
35682 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
35683 | SCIBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
35684 | SCIEX | 0 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | |
35685 | SCINX | 0 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0 | |
35686 | SCIO | 700 | 5 1/4 | 5 3/8 | 5 7/16 | 5 3/16 | 5 1/4 | 5 3/8 | 126400 | |
35687 | SCIOZ | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 100 | |
35688 | SCIS | 500 | 54 3/4 | 55 | 55 3/8 | 54 | 54 1/2 | 54 3/4 | 903100 | |
35689 | SCIV | 0 | 0 | |||||||
35690 | SCIX | 0 | 0 | |||||||
35691 | SCIXF | 100 | 10 5/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 5/8 | 365900 | |
35692 | SCK | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 200 | |||
35693 | SCKT | 1000 | 3 | 3 | 3 1/8 | 2 7/8 | 2 3/4 | 3 1/8 | 23000 | |
35694 | SCKTW | 2500 | 5/8 | 5/8 | 1 | 0 | ||||
35695 | SCL | 200 | 19 1/4 | 0 | ||||||
35696 | SCL.B | 0 | 0 | |||||||
35697 | SCLC | 0 | 0 | |||||||
35698 | SCLD | 0 | 0 | |||||||
35699 | SCLM | 3000 | 10.8750 | 0 | ||||||
35700 | SCLN | 3000 | 11 3/8 | 11 7/8 | 11 7/8 | 11 1/8 | 11 3/8 | 11 5/8 | 142500 | |
35701 | SCLP | 2500 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
35702 | SCLTX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
35703 | SCLU | 0 | 0 | |||||||
35704 | SCLY | 2000 | 0.9900 | 0 | ||||||
35705 | SCLp | 100 | 23 | 22 7/8 | 24 | 0 | ||||
35706 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
35707 | SCMAX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
35708 | SCMBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
35709 | SCMC | 0 | 0 | |||||||
35710 | SCMI | 1000 | 7.5000 | 7.8750 | 8.2500 | 7.5000 | 7.5000 | 8.2500 | 17000 | |
35711 | SCMS | 10000 | 0.8500 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8700 | 38000 | |
35712 | SCMTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
35713 | SCMU | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
35714 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
35715 | SCMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.53 | 4.63 | 1926 | |
35716 | SCN | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/8 | 18 1/4 | 100 | |
35717 | SCND | 0 | 1.0625 | 1.5000 | 0 | |||||
35718 | SCNG | 20000 | 3 1/16 | 3 1/8 | 3 1/8 | 3 | 3 1/32 | 3 1/16 | 98200 | |
35719 | SCNIQ | 0 | 0 | |||||||
35720 | SCNO | 0 | 0 | |||||||
35721 | SCNR | 0 | 0 | |||||||
35722 | SCNS | 0 | 0 | |||||||
35723 | SCNT | 0 | 0 | |||||||
35724 | SCNXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.87 | 2.86 | 559 | |
35725 | SCNpA | 1000 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1700 | |||
35726 | SCNpB | 3000 | 23 1/2 | 0 | ||||||
35727 | SCNr | 100 | 1/32 | 1/32 | 3/64 | 0 | ||||
35728 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
35729 | SCO | 2000 | 13/32 | 0 | ||||||
35730 | SCOBX | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | |
35731 | SCOC | 1300 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 202200 | |
35732 | SCOEX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.63 | 0 | |
35733 | SCOHX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
35734 | SCON | 100 | 6 5/8 | 6 13/16 | 7 | 6 5/8 | 6 5/8 | 7 | 37900 | |
35735 | SCOP | 7500 | 34 7/8 | 36 | 36 1/4 | 34 1/2 | 34 3/4 | 35 1/2 | 223000 | |
35736 | SCOPX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
35737 | SCOR | 400 | 10 5/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 29300 | |
35738 | SCOT | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 19 | 400 | |
35739 | SCP | 100 | 42 | 0 | ||||||
35740 | SCPA | 0 | 0 | |||||||
35741 | SCPAE | 0 | 0 | |||||||
35742 | SCPAX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
35743 | SCPD | 0 | 0 | |||||||
35744 | SCPI | 300 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
35745 | SCPP | 2900 | 18.0000 | 18.3750 | 18.7500 | 18.0000 | 17.5000 | 18.7500 | 10300 | |
35746 | SCPS | 100 | 0.0010 | 0 | ||||||
35747 | SCPXX | 0 | 0.46 | 4.93 | 5.05 | 5107 | ||||
35748 | SCQ | 0 | 0 | |||||||
35749 | SCQGX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | |
35750 | SCR | 0 | 0 | |||||||
35751 | SCR.A | 0 | 0 | |||||||
35752 | SCR/A | 100 | 18 1/2 | 17 7/8 | 18 3/8 | 0 | ||||
35753 | SCR/B | 200 | 18 1/2 | 17 3/4 | 18 3/4 | 0 | ||||
35754 | SCRA | 0 | 0 | |||||||
35755 | SCRAX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.41 | 0 | |
35756 | SCRB | 0 | 0 | |||||||
35757 | SCRH | 600 | 0.3900 | 0.4000 | 0.4000 | 0.3750 | 0.3600 | 0.3900 | 48800 | |
35758 | SCRK | 0 | 0 | |||||||
35759 | SCRM | 0 | 0 | |||||||
35760 | SCRN | 2000 | 2.3750 | 0 | ||||||
35761 | SCRS | 0 | 0 | |||||||
35762 | SCRp | 100 | 15 1/2 | 0 | ||||||
35763 | SCRpC | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 200 | |||
35764 | SCRpD | 200 | 48 1/2 | 47 | 75 | 0 | ||||
35765 | SCRpE | 500 | 48 5/64 | 0 | ||||||
35766 | SCS | 0 | 0 | |||||||
35767 | SCSBX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
35768 | SCSC | 700 | 14 1/4 | 13 5/8 | 14 1/4 | 13 5/8 | 13 3/8 | 14 1/4 | 2700 | |
35769 | SCSDX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
35770 | SCSF | 0 | 0 | |||||||
35771 | SCSFX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.17 | 0 | |
35772 | SCSL | 1000 | 8 | 7 15/16 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 2600 | |
35773 | SCSLP | 1600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 15 1/4 | 200 | |
35774 | SCSTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
35775 | SCSUX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
35776 | SCSW | 0 | 0 | |||||||
35777 | SCSWF | 500 | 13 1/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 2800 | |
35778 | SCT | 100 | 22 7/8 | 23 1/2 | 23 7/8 | 0 | ||||
35779 | SCTBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
35780 | SCTC | 800 | 13 3/4 | 13 1/2 | 14 | 13 | 13 1/2 | 14 | 17100 | |
35781 | SCTCG | 30 | 105 | 104 | 107 1/2 | 30 | ||||
35782 | SCTEX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
35783 | SCTFX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
35784 | SCTI | 10000 | 3/8 | 1/2 | 1/2 | 3/8 | 3/8 | 7/16 | 110900 | |
35785 | SCTIW | 1000 | 3/32 | 3/32 | 11/32 | 0 | ||||
35786 | SCTL | 10000 | 0.1300 | 0.1100 | 0.1250 | 0 | ||||
35787 | SCTN | 0 | 0 | |||||||
35788 | SCTP | 0 | 0 | |||||||
35789 | SCTQX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 7.11 | 0 | |
35790 | SCTR | 500 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 3/8 | 8 5/8 | 26600 | |
35791 | SCTRW | 1000 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 7/8 | 2 15/16 | 1000 | |
35792 | SCTU | 0 | 0 | |||||||
35793 | SCTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.61 | 4.70 | 14092 | |
35794 | SCUF | 0 | 0.1875 | 0.4375 | 0 | |||||
35795 | SCUN | 0 | 0 | |||||||
35796 | SCUR | 3500 | 10 5/8 | 9 1/4 | 11 1/2 | 9 1/4 | 10 | 10 3/4 | 109400 | |
35797 | SCV | 0 | 0 | |||||||
35798 | SCV.A | 0 | 0 | |||||||
35799 | SCV/A | 1000 | 27 1/8 | 27 5/8 | 28 1/8 | 0 | ||||
35800 | SCV/B | 5000 | 26 1/4 | 27 5/8 | 28 1/8 | 0 | ||||
35801 | SCVA | 0 | 0 | |||||||
35802 | SCVAX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
35803 | SCVB | 0 | 0 | |||||||
35804 | SCVL | 100 | 4 1/8 | 4 5/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 3/8 | 24400 | |
35805 | SCVSX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
35806 | SCW | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 900 | |||
35807 | SCWD | 0 | 0 | |||||||
35808 | SCWT | 0 | 0 | |||||||
35809 | SCX | 300 | 24 3/4 | 0 | ||||||
35810 | SCXA | 0 | 0 | |||||||
35811 | SCY | 1000 | 3 | 0 | ||||||
35812 | SCYN | 0 | 0 | |||||||
35813 | SCYR | 0 | 0 | |||||||
35814 | SCYTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
35815 | SCZ | 0 | 0 | |||||||
35816 | SD | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 400 | |||
35817 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35818 | SDBC | 10000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
35819 | SDC | 100 | 3 3/8 | 0 | ||||||
35820 | SDCMX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
35821 | SDCN | 1000 | 4.5000 | 4.2500 | 5.5000 | 4.2500 | 4.5000 | 5.0000 | 2300 | |
35822 | SDCV | 0 | 0 | |||||||
35823 | SDDI | 0 | 0 | |||||||
35824 | SDDMX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
35825 | SDEL | 100 | 4.0000 | 0 | ||||||
35826 | SDEQX | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | |
35827 | SDEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.02 | 3.03 | 1717 | |
35828 | SDFIX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | |
35829 | SDG | 1400 | 31 | 29 5/8 | 30 1/8 | 0 | ||||
35830 | SDGIX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | |
35831 | SDGK | 0 | 0 | |||||||
35832 | SDGL | 0 | 0 | |||||||
35833 | SDGO | 0 | 0 | |||||||
35834 | SDGP | 0 | 0 | |||||||
35835 | SDGT | 0 | 0 | |||||||
35836 | SDGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.62 | 4.75 | 1121 | |
35837 | SDGY | 0 | 0 | |||||||
35838 | SDH | 0 | 0 | |||||||
35839 | SDI | 2000 | 2 3/8 | 1 1/4 | 1 5/8 | 0 | ||||
35840 | SDIAX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.61 | 0 | |
35841 | SDIBX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | |
35842 | SDIEX | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | |
35843 | SDIFX | 0 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 | |
35844 | SDIG | 0 | 0 | |||||||
35845 | SDII | 200 | 12 3/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 6800 | |
35846 | SDINX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.63 | 0 | |
35847 | SDIT | 0 | 0 | |||||||
35848 | SDITX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | |
35849 | SDIXX | 0 | 0.32 | 4.54 | 4.64 | 7163 | ||||
35850 | SDK/B | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 15/16 | 3000 | |
35851 | SDKB | 0 | 0 | |||||||
35852 | SDKI | 0 | 0 | |||||||
35853 | SDKpB | 0 | 0 | |||||||
35854 | SDLI | 23200 | 18 | 17 1/2 | 18 5/8 | 17 1/4 | 17 7/8 | 18 1/8 | 535600 | |
35855 | SDMAX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
35856 | SDMGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
35857 | SDNB | 1000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/8 | 7 3/4 | 3500 | |
35858 | SDNYX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
35859 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
35860 | SDO.A | 0 | 0 | |||||||
35861 | SDOG | 0 | 0 | |||||||
35862 | SDOGN | 0 | 0 | |||||||
35863 | SDOGP | 500 | 12.1250 | 0 | ||||||
35864 | SDOI | 0 | 0 | |||||||
35865 | SDOL | 0 | 0 | |||||||
35866 | SDOM | 0 | 0 | |||||||
35867 | SDOT | 6600 | 0.2600 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | 0.2600 | 52100 | |
35868 | SDOU | 0 | 0 | |||||||
35869 | SDOZ | 0 | 0 | |||||||
35870 | SDOZY | 0 | 58.7500 | 58.5000 | 59.1250 | 0 | ||||
35871 | SDOpA | 2000 | 13 29/64 | 0 | ||||||
35872 | SDOpB | 3500 | 12 3/4 | 0 | ||||||
35873 | SDOpC | 11400 | 12 51/64 | 0 | ||||||
35874 | SDOpG | 950 | 97 5/8 | 0 | ||||||
35875 | SDOpH | 200 | 24 1/8 | 0 | ||||||
35876 | SDP | 100 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
35877 | SDP.B | 0 | 0 | |||||||
35878 | SDP/B | 1000 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
35879 | SDPB | 0 | 0 | |||||||
35880 | SDPC | 0 | 0 | |||||||
35881 | SDPD | 0 | 0 | |||||||
35882 | SDPL | 0 | 0 | |||||||
35883 | SDRC | 20000 | 17 1/4 | 18 1/8 | 18 1/8 | 17 1/8 | 17 1/4 | 17 1/2 | 1252700 | |
35884 | SDSAX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.41 | 0 | |
35885 | SDSCX | 0 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | |
35886 | SDSI | 500 | 0.0312 | 0.0312 | 0.4687 | 0 | ||||
35887 | SDSIX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
35888 | SDSK | 10000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 39600 | |
35889 | SDSZX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | |
35890 | SDT | 0 | 2 1/4 | 2 7/8 | 0 | |||||
35891 | SDTI | 100 | 71 1/4 | 71 3/4 | 72 1/8 | 70 1/2 | 71 1/4 | 71 3/4 | 133600 | |
35892 | SDTV | 0 | 0 | |||||||
35893 | SDUM | 2000 | 0.6562 | 0.6250 | 1.0000 | 0 | ||||
35894 | SDUS | 0 | 0 | |||||||
35895 | SDVR | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35896 | SDW | 2000 | 26 1/2 | 25 1/4 | 27 | 0 | ||||
35897 | SDWI | 0 | 0 | |||||||
35898 | SDWY | 0 | 0 | |||||||
35899 | SDWpD | 100 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 100 | |||
35900 | SDX | 1000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 3/4 | 5 1/8 | 4600 | |
35901 | SDXO | 0 | 0 | |||||||
35902 | SDY | 200 | 12 | 0 | ||||||
35903 | SDYH | 0 | 0 | |||||||
35904 | SDYHO | 0 | 0 | |||||||
35905 | SDYN | 1000 | 1 5/16 | 1 1/2 | 1 35/64 | 1 5/16 | 1 5/16 | 1 1/2 | 28600 | |
35906 | SDYNU | 200 | 1.3750 | 0 | ||||||
35907 | SDYNZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
35908 | SDYP | 0 | 0 | |||||||
35909 | SE | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 27 5/8 | 28 1/8 | 600 | |
35910 | SEA | 1000 | 23 1/8 | 23 | 23 1/8 | 23 | 23 | 23 3/8 | 1600 | |
35911 | SEAAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
35912 | SEAC | 0 | 0 | |||||||
35913 | SEAG | 4600 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
35914 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
35915 | SEAL | 0 | 0 | |||||||
35916 | SEALA | 700 | 0.4000 | 0.4000 | 0.7187 | 0 | ||||
35917 | SEAM | 2100 | 18 1/8 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/8 | 19 1/4 | 3200 | |
35918 | SEAO | 0 | 0 | |||||||
35919 | SEB | 100 | 216 3/4 | 0 | ||||||
35920 | SEBAX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
35921 | SEBDX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
35922 | SEBL | 1000 | 52 3/4 | 50 1/4 | 52 3/4 | 47 | 52 | 52 3/4 | 225600 | |
35923 | SEBLX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.71 | 0 | |
35924 | SEC | 100 | 12 1/2 | 12 7/8 | 13 3/8 | 0 | ||||
35925 | SECAX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
35926 | SECB | 0 | 0 | |||||||
35927 | SECBP | 0 | 0 | |||||||
35928 | SECD | 200 | 32 1/4 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 400 | |
35929 | SECEX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.16 | 0 | |
35930 | SECH | 0 | 0 | |||||||
35931 | SECI | 0 | 0 | |||||||
35932 | SECIX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.69 | 0 | |
35933 | SECM | 2000 | 2 31/32 | 2 15/16 | 3 | 2 15/16 | 2 15/16 | 3 1/16 | 11000 | |
35934 | SECP | 400 | 65 3/4 | 66 | 66 | 65 3/4 | 65 3/4 | 66 1/4 | 6800 | |
35935 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
35936 | SECQ | 4000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.5000 | 22300 | |
35937 | SECT | 5000 | 1 | 1 | 1 | 31/32 | 15/16 | 1 | 95500 | |
35938 | SECU | 0 | 0 | |||||||
35939 | SECUX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.62 | 0 | |
35940 | SECX | 400 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/8 | 45300 | |
35941 | SECXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.69 | 2.65 | 4036 | |
35942 | SEDC | 0 | 0 | |||||||
35943 | SEE | 100 | 38 3/4 | 39 1/8 | 39 1/8 | 38 3/4 | 37 1/2 | 38 1/4 | 700 | |
35944 | SEEA | 0 | 0 | |||||||
35945 | SEED | 0 | 0 | |||||||
35946 | SEEDA | 0 | 0 | |||||||
35947 | SEEDB | 400 | 38 | 39 | 39 | 38 | 38 | 38 3/4 | 11600 | |
35948 | SEEGX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
35949 | SEEIX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
35950 | SEEK | 1000 | 9 5/8 | 9 3/8 | 9 5/8 | 8 7/8 | 9 3/8 | 9 7/8 | 86200 | |
35951 | SEEN | 0 | 0 | |||||||
35952 | SEEP | 0 | 0 | |||||||
35953 | SEEQ | 2000 | 3 5/16 | 3 11/32 | 3 11/32 | 3 1/4 | 3 9/32 | 3 5/16 | 86400 | |
35954 | SEEQX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
35955 | SEER | 1500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 17800 | |
35956 | SEES | 0 | 0 | |||||||
35957 | SEET | 0 | 0 | |||||||
35958 | SEFDQ | 0 | 0 | |||||||
35959 | SEFF | 0 | 0 | |||||||
35960 | SEFFF | 0 | 0.3200 | 0 | ||||||
35961 | SEFIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
35962 | SEG | 1000 | 64 7/8 | 64 7/8 | 64 7/8 | 64 7/8 | 64 3/8 | 64 7/8 | 1000 | |
35963 | SEGA | 0 | 0 | |||||||
35964 | SEGAX | 0 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 25.70 | 0 | |
35965 | SEGB | 0 | 0 | |||||||
35966 | SEGBX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | |
35967 | SEGC | 0 | 0 | |||||||
35968 | SEGD | 0 | 0 | |||||||
35969 | SEGE | 0 | 0 | |||||||
35970 | SEGF | 0 | 0 | |||||||
35971 | SEGG | 0 | 0 | |||||||
35972 | SEGH | 0 | 0 | |||||||
35973 | SEGI | 0 | 0.5000 | 1.2500 | 0 | |||||
35974 | SEGIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
35975 | SEGK | 0 | 0 | |||||||
35976 | SEGL | 0 | 0 | |||||||
35977 | SEGM | 0 | 0 | |||||||
35978 | SEGMX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
35979 | SEGN | 0 | 0 | |||||||
35980 | SEGNY | 0 | 10.7500 | 0 | ||||||
35981 | SEGO | 0 | 0 | |||||||
35982 | SEGOP | 0 | 0 | |||||||
35983 | SEGP | 500 | 0.1250 | 0 | ||||||
35984 | SEGR | 0 | 0 | |||||||
35985 | SEGRX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
35986 | SEGS | 0 | 0 | |||||||
35987 | SEGSX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.28 | 0 | |
35988 | SEGT | 0 | 0 | |||||||
35989 | SEGTX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
35990 | SEGU | 500 | 14 1/8 | 14 3/4 | 14 3/4 | 13 5/8 | 13 3/4 | 14 1/4 | 5000 | |
35991 | SEGW | 0 | 0 | |||||||
35992 | SEGWX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
35993 | SEGX | 0 | 0 | |||||||
35994 | SEGXX | 0 | 0 | |||||||
35995 | SEGY | 0 | 0 | |||||||
35996 | SEH | 500 | 9 7/8 | 10 1/8 | 10 1/2 | 0 | ||||
35997 | SEHC | 0 | 0 | |||||||
35998 | SEHG | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
35999 | SEHH | 0 | 0 | |||||||
36000 | SEHI | 100 | 16 1/8 | 15 5/8 | 16 1/4 | 15 5/8 | 15 3/4 | 16 1/8 | 57500 | |
36001 | SEHM | 0 | 0 | |||||||
36002 | SEHT | 0 | 0 | |||||||
36003 | SEI | 200 | 39 3/8 | 39 3/8 | 39 7/8 | 0 | ||||
36004 | SEIC | 100 | 20 5/8 | 20 5/8 | 20 7/8 | 20 5/8 | 20 5/8 | 20 7/8 | 66200 | |
36005 | SEIFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
36006 | SEII | 0 | 0 | |||||||
36007 | SEIL | 200 | 0.2500 | 0 | ||||||
36008 | SEIMX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
36009 | SEINX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
36010 | SEIP | 0 | 0 | |||||||
36011 | SEIPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
36012 | SEITX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
36013 | SEIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.92 | 2.93 | 954 | |
36014 | SEK | 800 | 14 3/8 | 0 | ||||||
36015 | SEKSX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
36016 | SEL | 300 | 12 3/8 | 12 1/4 | 12 3/8 | 0 | ||||
36017 | SELB | 5000 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/8 | 492600 | |
36018 | SELBW | 5000 | 5 1/32 | 5 1/8 | 5 1/2 | 5 | 5 | 5 1/8 | 579500 | |
36019 | SELCX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
36020 | SELE | 0 | 0 | |||||||
36021 | SELF | 0 | 0 | |||||||
36022 | SELK | 0 | 0 | |||||||
36023 | SELY | 0 | 0 | |||||||
36024 | SELYW | 100 | 0.1850 | 0.1850 | 0.2300 | 0 | ||||
36025 | SEM | 100 | 9 1/8 | 0 | ||||||
36026 | SEM.A | 0 | 0 | |||||||
36027 | SEM.B | 0 | 0 | |||||||
36028 | SEMA | 400 | 7.7500 | 0 | ||||||
36029 | SEMAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
36030 | SEMBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
36031 | SEMC | 0 | 0 | |||||||
36032 | SEMCF | 100 | 3 45/64 | 3 3/8 | 3 3/4 | 0 | ||||
36033 | SEMCX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
36034 | SEME | 2500 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
36035 | SEMGX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
36036 | SEMI | 500 | 1 3/8 | 1 13/32 | 1 15/32 | 1 11/32 | 1 11/32 | 1 7/16 | 91100 | |
36037 | SEMN | 0 | 0 | |||||||
36038 | SEMO | 3700 | 0.2700 | 0.2700 | 0.3300 | 0 | ||||
36039 | SEMS | 0 | 0 | |||||||
36040 | SEMX | 1000 | 10 | 9 3/4 | 10 | 9 3/8 | 9 5/8 | 10 | 224200 | |
36041 | SEN/WS | 0 | 3/8 | 5/8 | 0 | |||||
36042 | SENCX | 0 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 40.39 | 0 | |
36043 | SEND | 0 | 0 | |||||||
36044 | SENE | 0 | 0 | |||||||
36045 | SENEA | 600 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 17 1/2 | 600 | |
36046 | SENEB | 400 | 16 | 16 | 17 1/2 | 0 | ||||
36047 | SENS | 12500 | 5/32 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 117000 | |
36048 | SEPC | 1000 | 4 1/16 | 4 | 4 3/16 | 3 7/8 | 3 7/8 | 4 1/16 | 65800 | |
36049 | SEPF | 0 | 0 | |||||||
36050 | SEPP | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5000 | 1.2500 | 5000 | |
36051 | SEPR | 700 | 15 7/8 | 15 3/4 | 16 3/8 | 15 5/8 | 15 5/8 | 16 | 282100 | |
36052 | SEPXX | 0 | 0.35 | 5.12 | 5.25 | 901 | ||||
36053 | SEPp | 900 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 900 | |||
36054 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36055 | SEQAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.33 | 0 | |
36056 | SEQBX | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 | ||
36057 | SEQIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
36058 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36059 | SEQS | 3000 | 2 7/16 | 2 11/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 1/2 | 78000 | |
36060 | SEQU | 1000 | 13 3/4 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 120000 | |
36061 | SEQUX | 0 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 2200 | |
36062 | SEQVX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
36063 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36064 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36065 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36066 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36067 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36068 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36069 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36070 | SER | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 5/8 | 100 | |
36071 | SERA | 800 | 12 1/64 | 12 1/2 | 12 7/8 | 12 | 12 | 12 1/4 | 623400 | |
36072 | SERC | 700 | 1.5000 | 0 | ||||||
36073 | SERE | 0 | 0 | |||||||
36074 | SERI | 0 | 0 | |||||||
36075 | SERIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
36076 | SERO | 100 | 30 | 28 | 30 1/2 | 28 | 28 | 30 1/2 | 11300 | |
36077 | SERP | 2000 | 2.5625 | 0 | ||||||
36078 | SERS | 1500 | 3.9375 | 0 | ||||||
36079 | SERT | 0 | 0 | |||||||
36080 | SERX | 100 | 22 1/4 | 20 1/2 | 22 1/4 | 19 3/4 | 21 1/4 | 22 1/4 | 26200 | |
36081 | SESI | 1000 | 2 11/16 | 2 5/8 | 2 15/16 | 2 5/8 | 2 11/16 | 2 15/16 | 144600 | |
36082 | SESIW | 5000 | 1/16 | 3/16 | 3/16 | 1/16 | 1/16 | 3/16 | 10000 | |
36083 | SESIX | 0 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | |
36084 | SESIZ | 3000 | 17/32 | 13/32 | 17/32 | 3/8 | 7/16 | 17/32 | 177800 | |
36085 | SESO | 0 | 0 | |||||||
36086 | SESTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
36087 | SESVX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
36088 | SET | 0 | 708.91 | 708.91 | 708.91 | 708.91 | 0 | |||
36089 | SETA | 0 | 0 | |||||||
36090 | SETEX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
36091 | SETHF | 0 | 0 | |||||||
36092 | SETIX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.85 | 0 | |
36093 | SETMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
36094 | SETN | 0 | 0 | |||||||
36095 | SETO | 2500 | 0.1600 | 0.1700 | 0.2200 | 0.1600 | 0.1500 | 0.2000 | 13500 | |
36096 | SETXX | 0 | 0.74 | 3.07 | 3.17 | 6046 | ||||
36097 | SEUBX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | ||
36098 | SEUXX | 0 | 0.47 | 5.00 | 5.09 | 8800 | ||||
36099 | SEVJ | 1000 | 3.7500 | 3.5000 | 5.5000 | 0 | ||||
36100 | SEVL | 900 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 60900 | |
36101 | SEVN | 2100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 18 1/4 | 2100 | |
36102 | SEVXX | 0 | 0.32 | 4.89 | 5.01 | 454 | ||||
36103 | SEW | 100 | 19 3/4 | 19 3/4 | 19 7/8 | 19 3/4 | 19 5/8 | 20 1/8 | 1500 | |
36104 | SEWC | 0 | 0 | |||||||
36105 | SEWK | 0 | 0 | |||||||
36106 | SEWP | 0 | 0 | |||||||
36107 | SEWR | 0 | 0 | |||||||
36108 | SEWW | 0 | 0 | |||||||
36109 | SEWY | 400 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 400 | |
36110 | SEXE | 0 | 0 | |||||||
36111 | SEXI | 2000 | 0.5000 | 0.8750 | 0.8750 | 0.2500 | 609300 | |||
36112 | SEXP | 0 | 0 | |||||||
36113 | SF | 700 | 7 3/8 | 0 | ||||||
36114 | SF.A | 0 | 0 | |||||||
36115 | SFA | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 300 | |
36116 | SFAA | 0 | 0 | |||||||
36117 | SFAAX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 22.70 | 0 | |
36118 | SFAB | 0 | 0 | |||||||
36119 | SFAC | 0 | 0 | |||||||
36120 | SFAD | 80000 | 0.0090 | 0.0082 | 0.0095 | 0.0082 | 0.0085 | 0.0090 | 1668200 | |
36121 | SFAE | 0 | 0 | |||||||
36122 | SFAG | 0 | 0 | |||||||
36123 | SFAH | 0 | 0 | |||||||
36124 | SFAI | 0 | 0 | |||||||
36125 | SFAK | 0 | 0 | |||||||
36126 | SFAL | 0 | 0 | |||||||
36127 | SFAM | 1000 | 16 1/8 | 16 | 16 3/8 | 15 5/8 | 15 3/4 | 16 1/4 | 148500 | |
36128 | SFAN | 0 | 0 | |||||||
36129 | SFAO | 0 | 0 | |||||||
36130 | SFAT | 0 | 0 | |||||||
36131 | SFAV | 0 | 0 | |||||||
36132 | SFAW | 0 | 0 | |||||||
36133 | SFAX | 0 | 0 | |||||||
36134 | SFAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.28 | 3.25 | 388 | |
36135 | SFAZ | 0 | 0 | |||||||
36136 | SFB | 300 | 49 | 49 1/4 | 49 3/4 | 0 | ||||
36137 | SFBB | 0 | 0 | |||||||
36138 | SFBC | 0 | 0 | |||||||
36139 | SFBDX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
36140 | SFBE | 0 | 0 | |||||||
36141 | SFBI | 0 | 0 | |||||||
36142 | SFBL | 0 | 0 | |||||||
36143 | SFBM | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 3/4 | 300 | |
36144 | SFBV | 0 | 0 | |||||||
36145 | SFC | 400 | 34 | 32 3/4 | 33 3/8 | 0 | ||||
36146 | SFCAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
36147 | SFCBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.30 | 0 | |
36148 | SFCF | 0 | 0 | |||||||
36149 | SFCGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
36150 | SFCI | 0 | 0 | |||||||
36151 | SFCIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.61 | 0 | |
36152 | SFCO | 0 | 0 | |||||||
36153 | SFCOX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
36154 | SFCSX | 0 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | |
36155 | SFCX | 0 | 0 | |||||||
36156 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36157 | SFDA | 1000 | 0.4500 | 0.4375 | 0.5000 | 0.4000 | 0.4100 | 0.4500 | 74500 | |
36158 | SFDF | 0 | 0 | |||||||
36159 | SFDH | 0 | 0 | |||||||
36160 | SFDP | 0 | 0 | |||||||
36161 | SFDS | 300 | 30 3/4 | 31 5/8 | 31 3/4 | 30 3/4 | 30 3/4 | 31 | 72400 | |
36162 | SFDT | 0 | 0 | |||||||
36163 | SFDw | 0 | 0 | |||||||
36164 | SFE | 400 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 1/4 | 39 5/8 | 400 | |
36165 | SFEA | 0 | 0 | |||||||
36166 | SFEC | 0 | 0 | |||||||
36167 | SFED | 1500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 2500 | |
36168 | SFEF | 200 | 24 1/4 | 24 1/4 | 27 1/4 | 0 | ||||
36169 | SFEG | 0 | 0 | |||||||
36170 | SFEH | 0 | 0 | |||||||
36171 | SFEI | 0 | 0 | |||||||
36172 | SFEK | 0 | 0 | |||||||
36173 | SFEL | 0 | 0 | |||||||
36174 | SFES | 0 | 0 | |||||||
36175 | SFET | 0 | 0 | |||||||
36176 | SFEX | 0 | 0 | |||||||
36177 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36178 | SFF | 600 | 19 7/8 | 19 5/8 | 19 7/8 | 19 5/8 | 3800 | |||
36179 | SFFB | 100 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | ||||
36180 | SFFC | 400 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
36181 | SFG | 0 | 0 | |||||||
36182 | SFGB | 0 | 0 | |||||||
36183 | SFGC | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2500 | 100 | |
36184 | SFGD | 5000 | 18 | 17 3/4 | 18 3/8 | 0 | ||||
36185 | SFGMX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
36186 | SFGRX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 19.34 | 0 | |
36187 | SFH | 0 | 0 | |||||||
36188 | SFI | 400 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 400 | |
36189 | SFIBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
36190 | SFIC | 0 | 0 | |||||||
36191 | SFIDX | 0 | 189.61 | 189.61 | 189.61 | 189.61 | 189.61 | 189.61 | 0 | |
36192 | SFIG | 0 | 0 | |||||||
36193 | SFIGA | 0 | 0 | |||||||
36194 | SFIIX | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.70 | 0 | |
36195 | SFIMX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
36196 | SFIN | 5000 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 37000 | |
36197 | SFISX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
36198 | SFIT | 0 | 0 | |||||||
36199 | SFITX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
36200 | SFIUX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
36201 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36202 | SFL | 800 | 36 1/8 | 35 7/8 | 36 1/4 | 0 | ||||
36203 | SFLD | 100 | 35 | 35 | 35 1/8 | 35 | 34 1/2 | 35 1/2 | 7500 | |
36204 | SFLEX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8.04 | 0 | |
36205 | SFLG | 0 | 0 | |||||||
36206 | SFLH | 0 | 0 | |||||||
36207 | SFLX | 400 | 13 1/2 | 14 | 14 | 13 1/4 | 13 1/4 | 13 7/8 | 7500 | |
36208 | SFMP | 0 | 0 | |||||||
36209 | SFN | 300 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 3/4 | 1000 | |
36210 | SFNB | 2000 | 18 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 25100 | |
36211 | SFNC | 0 | 0 | |||||||
36212 | SFNCA | 100 | 34 | 34 | 34 | 34 | 34 | 34 3/4 | 100 | |
36213 | SFND | 0 | 0 | |||||||
36214 | SFNI | 0 | 0 | |||||||
36215 | SFNM | 0 | 0 | |||||||
36216 | SFNWX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
36217 | SFR | 200 | 15 1/4 | 14 5/8 | 15 1/4 | 14 5/8 | 14 7/8 | 15 1/4 | 700 | |
36218 | SFRA | 0 | 0 | |||||||
36219 | SFRC | 0 | 0 | |||||||
36220 | SFRI | 0 | 0 | |||||||
36221 | SFRL | 0 | 0 | |||||||
36222 | SFRO | 0 | 0 | |||||||
36223 | SFRp | 800 | 24 1/2 | 23 1/4 | 24 1/2 | 23 1/4 | 21300 | |||
36224 | SFRpA | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 1000 | |||
36225 | SFS | 1500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 4100 | |
36226 | SFSAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
36227 | SFSB | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 19 | 1200 | |
36228 | SFSBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
36229 | SFSCX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
36230 | SFSI | 0 | 0 | |||||||
36231 | SFSIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 | |
36232 | SFSK | 100 | 38 | 36 1/2 | 38 1/4 | 35 3/4 | 37 1/4 | 38 | 83600 | |
36233 | SFSL | 400 | 16 | 16 1/2 | 16 3/4 | 15 1/4 | 15 1/2 | 16 3/4 | 4600 | |
36234 | SFSS | 0 | 0 | |||||||
36235 | SFSW | 600 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 600 | |
36236 | SFTD | 0 | 0 | |||||||
36237 | SFTI | 0 | 0 | |||||||
36238 | SFTW | 1400 | 4 | 4 1/4 | 4 1/4 | 4 | 3 7/8 | 4 5/16 | 6100 | |
36239 | SFTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.99 | 3.05 | 735 | |
36240 | SFU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36241 | SFUGX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.28 | 0 | |
36242 | SFUN | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/8 | 2000 | |
36243 | SFUSX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
36244 | SFVBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
36245 | SFVCX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
36246 | SFW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
36247 | SFWR | 100 | 7 | 7 1/8 | 7 1/8 | 6 1/4 | 6 3/8 | 7 | 512400 | |
36248 | SFX | 0 | 0 | |||||||
36249 | SFXB | 0 | 0 | |||||||
36250 | SFXBA | 2000 | 46 1/2 | 46 1/2 | 46 3/4 | 46 1/4 | 46 1/2 | 46 3/4 | 75600 | |
36251 | SFXw | 0 | 0 | |||||||
36252 | SFY | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/8 | 26 | 100 | |
36253 | SFYA | 0 | 0 | |||||||
36254 | SFYC | 0 | 0 | |||||||
36255 | SFYE | 0 | 0 | |||||||
36256 | SFYK | 0 | 0 | |||||||
36257 | SFYR | 0 | 0 | |||||||
36258 | SFYS | 0 | 0 | |||||||
36259 | SFYV | 0 | 0 | |||||||
36260 | SFYY | 0 | 0 | |||||||
36261 | SFZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36262 | SG | 500 | 24 3/8 | 24 5/8 | 25 | 24 3/8 | 6100 | |||
36263 | SGA | 700 | 22 1/2 | 0 | ||||||
36264 | SGAB | 0 | 0 | |||||||
36265 | SGAC | 0 | 0 | |||||||
36266 | SGAL | 60000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0625 | 2.5000 | 60000 | |
36267 | SGAP | 0 | 0 | |||||||
36268 | SGAR | 0 | 0 | |||||||
36269 | SGAS | 0 | 0 | |||||||
36270 | SGASZ | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/8 | 23 1/8 | 23 1/2 | 9000 | |
36271 | SGATX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
36272 | SGB | 400 | 17 3/4 | 0 | ||||||
36273 | SGBBX | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 | |
36274 | SGC | 7000 | 12 5/8 | 0 | ||||||
36275 | SGCG | 0 | 0 | |||||||
36276 | SGCT | 0 | 0 | |||||||
36277 | SGCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.77 | 2.81 | 11800 | |
36278 | SGD | 100 | 2 1/8 | 1 3/8 | 1 7/8 | 0 | ||||
36279 | SGDN | 900 | 0.0900 | 0.0500 | 0.1500 | 0 | ||||
36280 | SGDT | 0 | 0 | |||||||
36281 | SGDTA | 0 | 0 | |||||||
36282 | SGE | 0 | 0 | |||||||
36283 | SGENX | 0 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 28.28 | 0 | |
36284 | SGF | 100 | 11 7/8 | 11 1/2 | 12 | 0 | ||||
36285 | SGFX | 6100 | 3.7700 | 3.8750 | 4.0000 | 0 | ||||
36286 | SGG | 100 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 600 | |||
36287 | SGGDX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.78 | 0 | |
36288 | SGH | 400 | 14 5/8 | 0 | ||||||
36289 | SGHB | 0 | 0 | |||||||
36290 | SGHC | 0 | 0 | |||||||
36291 | SGHI | 0 | 0 | |||||||
36292 | SGHT | 1500 | 7 1/2 | 7 7/8 | 7 7/8 | 6 5/8 | 7 | 7 1/2 | 153000 | |
36293 | SGHX | 0 | 0 | |||||||
36294 | SGHY | 0 | 0 | |||||||
36295 | SGI | 1000 | 19 3/4 | 20 1/8 | 20 3/8 | 19 3/4 | 19 3/4 | 20 1/8 | 1700 | |
36296 | SGIA | 0 | 0 | |||||||
36297 | SGIAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.12 | 0 | |
36298 | SGIB | 0 | 0 | |||||||
36299 | SGIBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
36300 | SGIC | 500 | 10 7/8 | 10 7/8 | 11 | 10 5/8 | 10 7/8 | 11 | 129700 | |
36301 | SGID | 0 | 0 | |||||||
36302 | SGIE | 0 | 0 | |||||||
36303 | SGIEX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.47 | 0 | |
36304 | SGIG | 0 | 0 | |||||||
36305 | SGIH | 100 | 25 | 24 1/2 | 25 1/4 | 0 | ||||
36306 | SGII | 500 | 7.0000 | 6.9375 | 7.7500 | 6.6250 | 7.0000 | 7.5000 | 52900 | |
36307 | SGIJ | 0 | 0 | |||||||
36308 | SGIK | 0 | 0 | |||||||
36309 | SGIL | 0 | 0 | |||||||
36310 | SGIM | 0 | 0 | |||||||
36311 | SGIN | 0 | 0 | |||||||
36312 | SGIO | 0 | 0 | |||||||
36313 | SGIP | 0 | 0 | |||||||
36314 | SGIR | 0 | 0 | |||||||
36315 | SGIS | 0 | 0 | |||||||
36316 | SGIT | 0 | 0 | |||||||
36317 | SGIU | 0 | 0 | |||||||
36318 | SGIV | 0 | 0 | |||||||
36319 | SGIW | 0 | 0 | |||||||
36320 | SGIX | 0 | 0 | |||||||
36321 | SGIY | 0 | 0 | |||||||
36322 | SGK | 200 | 7 | 7 | 7 | 7 | 200 | |||
36323 | SGKL | 0 | 0 | |||||||
36324 | SGKR | 0 | 0 | |||||||
36325 | SGL | 200 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 3/8 | 2400 | |
36326 | SGLF | 0 | 0 | |||||||
36327 | SGLI | 0 | 0 | |||||||
36328 | SGLW | 0 | 0 | |||||||
36329 | SGLZ | 0 | 0 | |||||||
36330 | SGM | 312 | 2 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
36331 | SGMA | 400 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 11900 | |
36332 | SGMSX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
36333 | SGMU | 1300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 1300 | |
36334 | SGMp | 3600 | 3/8 | 0 | ||||||
36335 | SGN/WS | 10000 | 1/8 | 1/16 | 7/16 | 0 | ||||
36336 | SGNC | 5000 | 0.4375 | 0.3125 | 0.4687 | 0 | ||||
36337 | SGNMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
36338 | SGO | 1000 | 21 5/8 | 20 7/8 | 21 1/4 | 0 | ||||
36339 | SGOBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
36340 | SGOC | 0 | 0 | |||||||
36341 | SGOE | 0 | 0 | |||||||
36342 | SGOLY | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 1200 | |
36343 | SGOM | 0 | 0 | |||||||
36344 | SGOP | 0 | 0 | |||||||
36345 | SGOPP | 0 | 0 | |||||||
36346 | SGOS | 0 | 0 | |||||||
36347 | SGOU | 0 | 0 | |||||||
36348 | SGOVX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.46 | 0 | |
36349 | SGOW | 0 | 0 | |||||||
36350 | SGOX | 0 | 0 | |||||||
36351 | SGOY | 0 | 0 | |||||||
36352 | SGP | 2600 | 65 1/8 | 65 1/2 | 65 3/4 | 65 1/8 | 64 7/8 | 65 1/4 | 3200 | |
36353 | SGPA | 0 | 0 | |||||||
36354 | SGPC | 0 | 0 | |||||||
36355 | SGPE | 0 | 0 | |||||||
36356 | SGPF | 0 | 0 | |||||||
36357 | SGPG | 0 | 0 | |||||||
36358 | SGPH | 0 | 0 | |||||||
36359 | SGPI | 0 | 0 | |||||||
36360 | SGPL | 0 | 0 | |||||||
36361 | SGPM | 0 | 0 | |||||||
36362 | SGPN | 0 | 0 | |||||||
36363 | SGPO | 0 | 0 | |||||||
36364 | SGPP | 0 | 0 | |||||||
36365 | SGPR | 0 | 0 | |||||||
36366 | SGPS | 0 | 0 | |||||||
36367 | SGPT | 0 | 0 | |||||||
36368 | SGPW | 0 | 0 | |||||||
36369 | SGPX | 0 | 0 | |||||||
36370 | SGPZ | 0 | 0 | |||||||
36371 | SGR | 500 | 27 3/8 | 30 1/8 | 30 1/8 | 26 5/8 | 27 3/8 | 27 1/2 | 57700 | |
36372 | SGRAX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 18.91 | 0 | |
36373 | SGRBX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
36374 | SGRDX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | |
36375 | SGRFX | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.40 | 0 | |
36376 | SGRIX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
36377 | SGROX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
36378 | SGRP | 0 | 0 | |||||||
36379 | SGRR | 0 | 0 | |||||||
36380 | SGRRF | 0 | 0 | |||||||
36381 | SGRSX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.31 | 0 | |
36382 | SGRWX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
36383 | SGRX | 1000 | 1.2500 | 0 | ||||||
36384 | SGRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.50 | 4.62 | 650 | |
36385 | SGS | 0 | 355.41 | 0 | ||||||
36386 | SGSCX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | |
36387 | SGT | 5000 | 15/16 | 0 | ||||||
36388 | SGTAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
36389 | SGTBX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | |
36390 | SGTK | 0 | 0 | |||||||
36391 | SGTKF | 0 | 0 | |||||||
36392 | SGTO | 0 | 0 | |||||||
36393 | SGUL | 0 | 0 | |||||||
36394 | SGVAX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.70 | 0 | |
36395 | SGVB | 1000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 7/8 | 1200 | |
36396 | SGVN | 0 | 0 | |||||||
36397 | SGVTX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
36398 | SGVXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.84 | 4.62 | 5825 | |
36399 | SGWBX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
36400 | SGX | 0 | 353.92 | 355.24 | 355.24 | 352.64 | 0 | |||
36401 | SGX.A | 0 | 0 | |||||||
36402 | SGY | 500 | 22 | 21 1/2 | 22 | 0 | ||||
36403 | SGYA | 0 | 0 | |||||||
36404 | SGYE | 0 | 0 | |||||||
36405 | SGYH | 0 | 0 | |||||||
36406 | SGYL | 0 | 0 | |||||||
36407 | SGYN | 0 | 0 | |||||||
36408 | SGYO | 0 | 0 | |||||||
36409 | SGYY | 0 | 0 | |||||||
36410 | SGZTX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
36411 | SH | 200 | 9 | 10 1/8 | 10 3/4 | 0 | ||||
36412 | SHA | 1000 | 1/2 | 3/8 | 7/8 | 0 | ||||
36413 | SHAD | 0 | 0 | |||||||
36414 | SHAPX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.35 | 0 | |
36415 | SHAW | 500 | 31 3/4 | 31 3/4 | 32 3/4 | 0 | ||||
36416 | SHBA | 0 | 0 | |||||||
36417 | SHBDX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
36418 | SHBZ | 500 | 19 13/16 | 18 3/4 | 20 | 18 1/2 | 19 3/4 | 19 7/8 | 237400 | |
36419 | SHC | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 2000 | |||
36420 | SHCA | 0 | 0 | |||||||
36421 | SHCAY | 0 | 0 | |||||||
36422 | SHCI | 0 | 0 | |||||||
36423 | SHCID | 100 | 39 | 39 | 39 1/2 | 0 | ||||
36424 | SHCK | 0 | 0 | |||||||
36425 | SHCL | 0 | 0 | |||||||
36426 | SHCR | 2000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 2600 | |
36427 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
36428 | SHD | 1000 | 10 1/4 | 0 | ||||||
36429 | SHDC | 0 | 0 | |||||||
36430 | SHE | 900 | 10 | 10 | 10 | 10 | 900 | |||
36431 | SHEBX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
36432 | SHED | 600 | 7 3/8 | 7 3/4 | 8 | 7 1/4 | 7 1/4 | 7 3/8 | 50400 | |
36433 | SHEDW | 300 | 1 3/8 | 1 11/16 | 1 3/4 | 1 3/8 | 1 3/8 | 1 9/16 | 20400 | |
36434 | SHEDX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
36435 | SHEL | 1000 | 15 3/8 | 15 1/8 | 15 5/8 | 14 7/8 | 15 1/4 | 15 1/2 | 118700 | |
36436 | SHELX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
36437 | SHEMX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.28 | 0 | |
36438 | SHEN | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/2 | 1000 | |
36439 | SHET | 100 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.0000 | 22.0000 | 100 | |
36440 | SHF | 500 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 500 | |
36441 | SHFC | 400 | 18 1/2 | 18 | 19 1/2 | 0 | ||||
36442 | SHFGY | 0 | 0.9000 | 0 | ||||||
36443 | SHFL | 500 | 11 1/2 | 11 3/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 1/2 | 28400 | |
36444 | SHFVX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.96 | 0 | |
36445 | SHG | 400 | 12 1/2 | 12 | 12 3/8 | 0 | ||||
36446 | SHGAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
36447 | SHGB | 0 | 0 | |||||||
36448 | SHGBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
36449 | SHGDX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
36450 | SHGE | 0 | 0 | |||||||
36451 | SHGI | 0 | 0 | |||||||
36452 | SHGK | 0 | 0 | |||||||
36453 | SHGM | 0 | 0 | |||||||
36454 | SHGOX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
36455 | SHGP | 0 | 0 | |||||||
36456 | SHGPF | 0 | 0.4000 | 0 | ||||||
36457 | SHGR | 0 | 0 | |||||||
36458 | SHGTX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 | |
36459 | SHH | 0 | 0 | |||||||
36460 | SHI | 100 | 28 3/8 | 27 1/2 | 28 1/4 | 0 | ||||
36461 | SHIAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.85 | 0 | |
36462 | SHIBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
36463 | SHIC | 0 | 0 | |||||||
36464 | SHIDX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
36465 | SHIFX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.29 | 0 | |
36466 | SHIN | 0 | 0 | |||||||
36467 | SHIT | 0 | 0 | |||||||
36468 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
36469 | SHKI | 0 | 0 | |||||||
36470 | SHL | 0 | 710.91 | 710.91 | 710.91 | 710.91 | 0 | |||
36471 | SHL.A | 0 | 0 | |||||||
36472 | SHL.B | 0 | 0 | |||||||
36473 | SHLL | 200 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 37200 | |
36474 | SHLLF | 0 | 0 | |||||||
36475 | SHLLW | 1000 | 1 3/4 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 16500 | |
36476 | SHLM | 600 | 21 1/2 | 21 3/4 | 22 | 21 1/2 | 21 1/2 | 22 | 30200 | |
36477 | SHLO | 100 | 17 3/4 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 600 | |
36478 | SHLR | 300 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 900 | |
36479 | SHLRG | 6 | 78 1/2 | 78 1/2 | 80 1/2 | 0 | ||||
36480 | SHM | 500 | 4 | 3 1/2 | 3 7/8 | 0 | ||||
36481 | SHMA | 0 | 0 | |||||||
36482 | SHMG | 0 | 0 | |||||||
36483 | SHMGO | 200 | 61.9375 | 0 | ||||||
36484 | SHMGX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.04 | 0 | |
36485 | SHMMX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.68 | 0 | |
36486 | SHMN | 2500 | 5 7/8 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/4 | 54300 | |
36487 | SHMU | 0 | 0 | |||||||
36488 | SHMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.55 | 5.70 | 16901 | |
36489 | SHN | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 5100 | |
36490 | SHNAX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.50 | 0 | |
36491 | SHNBX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
36492 | SHNC | 0 | 0 | |||||||
36493 | SHNE | 0 | 0 | |||||||
36494 | SHNH | 0 | 0 | |||||||
36495 | SHNI | 0 | 0 | |||||||
36496 | SHNJX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.55 | 0 | |
36497 | SHNL | 0 | 0 | |||||||
36498 | SHNM | 0 | 0 | |||||||
36499 | SHNN | 0 | 0 | |||||||
36500 | SHNO | 0 | 0 | |||||||
36501 | SHNR | 0 | 0 | |||||||
36502 | SHNS | 0 | 0 | |||||||
36503 | SHNT | 0 | 0 | |||||||
36504 | SHNV | 0 | 0 | |||||||
36505 | SHO | 500 | 11 1/2 | 0 | ||||||
36506 | SHOBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
36507 | SHODX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
36508 | SHOI | 0 | 0 | |||||||
36509 | SHOL | 0 | 0 | |||||||
36510 | SHOO | 200 | 3 3/4 | 4 1/16 | 4 1/16 | 3 11/16 | 3 11/16 | 3 7/8 | 49200 | |
36511 | SHOOZ | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/8 | 3000 | |
36512 | SHOP | 700 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.4375 | 700 | |
36513 | SHOR | 1400 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 3/8 | 18 5/8 | 38100 | |
36514 | SHOW | 4800 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
36515 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
36516 | SHPI | 300 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 2 3/4 | 2 15/16 | 1300 | |
36517 | SHPL | 0 | 0 | |||||||
36518 | SHPN | 0 | 0 | |||||||
36519 | SHPO | 0 | 0 | |||||||
36520 | SHPS | 0 | 0 | |||||||
36521 | SHPT | 0 | 0 | |||||||
36522 | SHR | 200 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/8 | 48 7/8 | 200 | |
36523 | SHRAX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 31.94 | 0 | |
36524 | SHRCX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 17.02 | 0 | |
36525 | SHRD | 0 | 0 | |||||||
36526 | SHRDC | 0 | 0 | |||||||
36527 | SHRI | 0 | 0 | |||||||
36528 | SHRK | 0 | 0 | |||||||
36529 | SHRL | 0 | 0 | |||||||
36530 | SHRN | 0 | 0 | |||||||
36531 | SHRO | 10000 | 0.0400 | 0.0312 | 0.0600 | 0 | ||||
36532 | SHRP | 500 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 1500 | |
36533 | SHS | 0 | 0 | |||||||
36534 | SHSB | 0 | 0 | |||||||
36535 | SHSH | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
36536 | SHSO | 1000 | 0.5000 | 0 | ||||||
36537 | SHSTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
36538 | SHTBX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
36539 | SHTDX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
36540 | SHTGY | 0 | 6.6250 | 0 | ||||||
36541 | SHTIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.12 | 0 | |
36542 | SHU | 100 | 25 5/8 | 25 1/4 | 25 3/4 | 0 | ||||
36543 | SHUE | 0 | 0 | |||||||
36544 | SHUG | 0 | 0 | |||||||
36545 | SHUK | 0 | 0 | |||||||
36546 | SHUP | 0 | 0 | |||||||
36547 | SHUR | 0 | 0 | |||||||
36548 | SHUT | 0 | 0 | |||||||
36549 | SHVA | 3000 | 39 3/8 | 42 | 43 1/2 | 37 1/2 | 39 1/8 | 39 3/8 | 1883200 | |
36550 | SHW | 200 | 51 1/4 | 50 3/4 | 51 1/2 | 0 | ||||
36551 | SHWA | 0 | 0 | |||||||
36552 | SHWB | 0 | 0 | |||||||
36553 | SHWC | 0 | 0 | |||||||
36554 | SHWCY | 0 | 7.7500 | 0 | ||||||
36555 | SHWD | 0 | 0 | |||||||
36556 | SHWE | 0 | 0 | |||||||
36557 | SHWI | 0 | 0 | |||||||
36558 | SHWL | 0 | 0 | |||||||
36559 | SHWN | 0 | 0 | |||||||
36560 | SHWO | 0 | 0 | |||||||
36561 | SHWR | 0 | 0 | |||||||
36562 | SHWS | 0 | 0 | |||||||
36563 | SHWT | 0 | 0 | |||||||
36564 | SHWV | 0 | 0 | |||||||
36565 | SHWX | 0 | 0 | |||||||
36566 | SHX | 100 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 1/2 | 400 | |
36567 | SHXI | 0 | 0 | |||||||
36568 | SHXK | 0 | 0 | |||||||
36569 | SHXM | 0 | 0 | |||||||
36570 | SHXS | 0 | 0 | |||||||
36571 | SHY/WS | 0 | 0 | |||||||
36572 | SHYAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
36573 | SHYB | 0 | 0 | |||||||
36574 | SHYBX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.53 | 0 | |
36575 | SHYDX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
36576 | SHYI | 0 | 0 | |||||||
36577 | SHYLX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
36578 | SHYR | 0 | 0 | |||||||
36579 | SHYTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
36580 | SI | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 1700 | |
36581 | SIA | 100 | 3 1/2 | 0 | ||||||
36582 | SIAAX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
36583 | SIAL | 2200 | 57 1/2 | 59 1/4 | 59 1/4 | 57 1/2 | 57 1/2 | 58 | 127700 | |
36584 | SIAU | 0 | 0 | |||||||
36585 | SIBCX | 0 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | |
36586 | SIBDX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
36587 | SIBE | 0 | 0 | |||||||
36588 | SIBEY | 0 | 30.1250 | 0 | ||||||
36589 | SIBI | 1400 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 1400 | |
36590 | SIBR | 0 | 0 | |||||||
36591 | SIBUX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
36592 | SIC | 0 | 0 | |||||||
36593 | SICBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | ||
36594 | SIDB | 0 | 0 | |||||||
36595 | SIDBY | 0 | 3.6000 | 3.5400 | 3.6800 | 0 | ||||
36596 | SIDE | 0 | 0 | |||||||
36597 | SIDSX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.85 | 0 | |
36598 | SIDT | 2500 | 1 3/8 | 1 3/8 | 1 9/16 | 1 1/4 | 1 3/16 | 1 7/16 | 42600 | |
36599 | SIDY | 1400 | 61/64 | 61/64 | 61/64 | 61/64 | 29/32 | 1 | 1000 | |
36600 | SIE | 400 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 | 30 3/8 | 400 | |
36601 | SIEBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.65 | 0 | |
36602 | SIEC | 0 | 0 | |||||||
36603 | SIEG | 0 | 0 | |||||||
36604 | SIEIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
36605 | SIEMX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
36606 | SIEN | 0 | 0 | |||||||
36607 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
36608 | SIERJ | 0 | 0 | |||||||
36609 | SIET | 0 | 0 | |||||||
36610 | SIEV | 0 | 0 | |||||||
36611 | SIEY | 0 | 0 | |||||||
36612 | SIF | 200 | 11 | 10 5/8 | 11 | 10 5/8 | 6400 | |||
36613 | SIFEX | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.70 | 0 | |
36614 | SIFI | 800 | 0.5000 | 0.4062 | 0.5000 | 0 | ||||
36615 | SIG | 100 | 33 3/8 | 33 | 33 1/2 | 0 | ||||
36616 | SIGA | 500 | 6 3/8 | 6 1/8 | 6 1/2 | 6 1/16 | 6 1/8 | 6 1/2 | 36300 | |
36617 | SIGAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 | |
36618 | SIGC | 0 | 0 | |||||||
36619 | SIGEP | 100 | 66.5000 | 0 | ||||||
36620 | SIGG | 0 | 0 | |||||||
36621 | SIGGY | 2500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 3500 | |
36622 | SIGGZ | 1000 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 20000 | |
36623 | SIGH | 0 | 0 | |||||||
36624 | SIGI | 200 | 35 3/8 | 35 | 35 3/8 | 34 7/8 | 35 | 35 3/8 | 10000 | |
36625 | SIGM | 500 | 7 3/4 | 8 1/8 | 8 1/8 | 7 1/2 | 7 5/8 | 7 3/4 | 95000 | |
36626 | SIGN | 200 | 12 | 12 | 12 3/4 | 12 | 11 3/4 | 12 1/2 | 4500 | |
36627 | SIGOX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.29 | 0 | |
36628 | SIGR | 10000 | 31 5/8 | 33 | 33 | 31 1/2 | 31 1/2 | 32 | 113200 | |
36629 | SIGT | 0 | 0 | |||||||
36630 | SIGV | 0 | 0 | |||||||
36631 | SIGZ | 0 | 0 | |||||||
36632 | SIH | 200 | 52 3/4 | 48 3/4 | 49 1/2 | 0 | ||||
36633 | SIHB | 0 | 0 | |||||||
36634 | SIHC | 0 | 0 | |||||||
36635 | SIHL | 0 | 0 | |||||||
36636 | SIHM | 0 | 0 | |||||||
36637 | SIHS | 200 | 13 1/8 | 13 1/4 | 13 3/8 | 12 3/4 | 12 7/8 | 13 1/4 | 25300 | |
36638 | SII | 500 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/8 | 39 7/8 | 500 | |
36639 | SIIC | 0 | 0 | |||||||
36640 | SIICP | 0 | 0 | |||||||
36641 | SIII | 1000 | 18 3/4 | 18 57/64 | 19 1/8 | 18 1/8 | 18 5/8 | 18 3/4 | 1645800 | |
36642 | SIIK | 0 | 0 | |||||||
36643 | SIIV | 0 | 0 | |||||||
36644 | SILC | 0 | 0 | |||||||
36645 | SILCF | 2000 | 2 5/8 | 2 1/2 | 3 | 0 | ||||
36646 | SILE | 20000 | 0.0010 | 0 | ||||||
36647 | SILI | 500 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 20 | 600 | |
36648 | SILV | 0 | 0 | |||||||
36649 | SILVW | 2000 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 12100 | |
36650 | SILVZ | 400 | 5/8 | 5/8 | 3/4 | 0 | ||||
36651 | SILZF | 1000 | 1/2 | 3/16 | 1/2 | 0 | ||||
36652 | SIM | 600 | 4 5/8 | 3 7/8 | 4 1/4 | 0 | ||||
36653 | SIMA | 200 | 12 1/2 | 13 1/8 | 13 1/8 | 12 1/2 | 12 1/2 | 13 1/8 | 58900 | |
36654 | SIMAW | 2000 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 11300 | |
36655 | SIMB | 0 | 0 | |||||||
36656 | SIMC | 500 | 11 5/8 | 11 1/8 | 11 3/4 | 11 1/8 | 11 1/2 | 12 1/8 | 40300 | |
36657 | SIMI | 0 | 0 | |||||||
36658 | SIMIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 | |
36659 | SIMN | 500 | 15 3/4 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 900 | |
36660 | SIMR | 0 | 0 | |||||||
36661 | SIMS | 200 | 1 | 1 | 1 1/64 | 1 | 1 | 1 1/16 | 5800 | |
36662 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
36663 | SIMSW | 1800 | 1/32 | 1/32 | 3/32 | 0 | ||||
36664 | SIMSZ | 8000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 8000 | |
36665 | SIMT | 0 | 0 | |||||||
36666 | SIMW | 0 | 0 | |||||||
36667 | SIMWF | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1100 | |
36668 | SIMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.34 | 5.49 | 1651 | |
36669 | SINAX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 20.56 | 0 | |
36670 | SINBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
36671 | SINC | 5000 | 0.0625 | 0 | ||||||
36672 | SINCX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
36673 | SIND | 0 | 0 | |||||||
36674 | SINDX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
36675 | SINF | 0 | 0 | |||||||
36676 | SINFX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.45 | 0 | |
36677 | SING | 1500 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 2000 | |
36678 | SINGW | 500 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
36679 | SINP | 0 | 0 | |||||||
36680 | SINPY | 0 | 5.4250 | 0 | ||||||
36681 | SINVX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 | |
36682 | SINX | 700 | 0.9375 | 1.0000 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 4400 | |
36683 | SIPC | 0 | 0 | |||||||
36684 | SIPCP | 500 | 33.0000 | 0 | ||||||
36685 | SIPFO | 200 | 24.7500 | 0 | ||||||
36686 | SIPX | 200 | 22 | 22 | 22 1/4 | 22 | 22 | 22 3/4 | 48600 | |
36687 | SIQ.A | 0 | 0 | |||||||
36688 | SIQBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.06 | 0 | |
36689 | SIQY | 0 | 0 | |||||||
36690 | SIR | 1500 | 5 1/8 | 0 | ||||||
36691 | SIRC | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 100 | |
36692 | SIRD | 0 | 0 | |||||||
36693 | SIRG | 0 | 0 | |||||||
36694 | SIRI | 0 | 0 | |||||||
36695 | SIRN | 4000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 24100 | |
36696 | SIRO | 0 | 0 | |||||||
36697 | SIRS | 0 | 0 | |||||||
36698 | SIRSY | 0 | 0 | |||||||
36699 | SIRT | 200 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 10.5000 | 11.2500 | 400 | |
36700 | SIS | 500 | 12 7/8 | 0 | ||||||
36701 | SISB | 800 | 22 1/8 | 22 1/4 | 22 3/8 | 22 | 22 | 22 1/4 | 32600 | |
36702 | SISD | 1000 | 4.5000 | 0 | ||||||
36703 | SISE | 5000 | 0.1600 | 0 | ||||||
36704 | SISG | 0 | 0 | |||||||
36705 | SISGF | 7000 | 15 1/8 | 15 7/8 | 15 7/8 | 15 1/8 | 15 1/8 | 15 1/4 | 141700 | |
36706 | SISI | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 500 | |
36707 | SISIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.75 | 0 | |
36708 | SISK | 2000 | 1 13/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 45100 | |
36709 | SISV | 0 | 0 | |||||||
36710 | SIT | 0 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 0 | |||
36711 | SITAX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
36712 | SITBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
36713 | SITDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
36714 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
36715 | SITGY | 0 | 8.3750 | 0 | ||||||
36716 | SITL | 700 | 21 1/2 | 24 1/2 | 24 1/2 | 21 | 21 1/4 | 21 3/4 | 217900 | |
36717 | SITNQ | 300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 | |||
36718 | SITR | 500 | 7.5000 | 7.0000 | 7.5000 | 7.0000 | 5.5000 | 7.5000 | 3500 | |
36719 | SIUSX | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.97 | 0 | |
36720 | SIVB | 1000 | 28 | 28 | 28 1/2 | 28 | 28 | 28 3/4 | 3600 | |
36721 | SIVY | 500 | 10.8750 | 10.2500 | 11.0000 | 0 | ||||
36722 | SIXX | 100 | 5 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
36723 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
36724 | SIYF | 1600 | 18.0000 | 0 | ||||||
36725 | SIZ | 900 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
36726 | SJA | 0 | 7201.00 | 7201.00 | 7201.00 | 7201.00 | 0 | |||
36727 | SJI | 200 | 23 7/8 | 23 1/4 | 23 3/4 | 0 | ||||
36728 | SJIC | 0 | 0 | |||||||
36729 | SJIF | 0 | 0 | |||||||
36730 | SJIT | 0 | 0 | |||||||
36731 | SJK | 1000 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 | 49 3/4 | 1000 | |
36732 | SJKC | 0 | 0 | |||||||
36733 | SJKD | 0 | 0 | |||||||
36734 | SJKE | 0 | 0 | |||||||
36735 | SJKH | 0 | 0 | |||||||
36736 | SJKI | 0 | 0 | |||||||
36737 | SJKM | 0 | 0 | |||||||
36738 | SJKN | 0 | 0 | |||||||
36739 | SJKS | 0 | 0 | |||||||
36740 | SJKY | 0 | 0 | |||||||
36741 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
36742 | SJM | 0 | 0 | |||||||
36743 | SJM.A | 0 | 0 | |||||||
36744 | SJM/A | 100 | 17 1/8 | 16 5/8 | 17 1/8 | 0 | ||||
36745 | SJM/B | 100 | 15 7/8 | 0 | ||||||
36746 | SJMA | 0 | 0 | |||||||
36747 | SJMB | 0 | 0 | |||||||
36748 | SJMR | 0 | 0 | |||||||
36749 | SJNB | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 2800 | |
36750 | SJOE | 0 | 0 | |||||||
36751 | SJP | 100 | 68 5/8 | 67 7/8 | 68 5/8 | 0 | ||||
36752 | SJPK | 0 | 0 | |||||||
36753 | SJPNX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
36754 | SJPX | 0 | 0 | |||||||
36755 | SJPZ | 0 | 0 | |||||||
36756 | SJQN | 500 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 500 | |||
36757 | SJSB | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 | 900 | |
36758 | SJT | 200 | 6 1/8 | 6 1/2 | 7 | 0 | ||||
36759 | SJTC | 0 | 0 | |||||||
36760 | SJTN | 0 | 0 | |||||||
36761 | SJW | 200 | 39 3/8 | 0 | ||||||
36762 | SJWC | 0 | 0 | |||||||
36763 | SK | 300 | 16 3/4 | 16 3/8 | 16 3/4 | 0 | ||||
36764 | SKAT | 0 | 0 | |||||||
36765 | SKATA | 3000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 5/16 | 1 3/8 | 17700 | |
36766 | SKATU | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 1 5/8 | 1000 | |
36767 | SKATW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 1000 | |
36768 | SKATZ | 1000 | 3/32 | 3/32 | 1/8 | 0 | ||||
36769 | SKB | 0 | 0 | |||||||
36770 | SKCB | 200 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
36771 | SKCH | 500 | 5 1/8 | 5 1/8 | 5 3/4 | 0 | ||||
36772 | SKDR | 100000 | 0.0210 | 0.0200 | 0.0312 | 0 | ||||
36773 | SKEY | 400 | 19 1/4 | 19 7/8 | 20 | 19 1/4 | 19 1/4 | 19 3/8 | 693600 | |
36774 | SKFB | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/4 | 1900 | |
36775 | SKFR | 0 | 0 | |||||||
36776 | SKFRY | 1500 | 24 3/8 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 4100 | |
36777 | SKG | 0 | 0 | |||||||
36778 | SKGEX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
36779 | SKGR | 0 | 0 | |||||||
36780 | SKGRF | 0 | 0 | |||||||
36781 | SKI | 0 | 0 | |||||||
36782 | SKIH | 0 | 0 | |||||||
36783 | SKIHY | 0 | 112.0000 | 0 | ||||||
36784 | SKIMF | 0 | 0 | |||||||
36785 | SKIN | 0 | 0 | |||||||
36786 | SKINY | 10000 | 1.1250 | 0.2500 | 0.5000 | 0 | ||||
36787 | SKIP | 0 | 0 | |||||||
36788 | SKIS | 0 | 0 | |||||||
36789 | SKIWF | 0 | 0 | |||||||
36790 | SKIZF | 0 | 0 | |||||||
36791 | SKM | 200 | 14 | 14 1/2 | 14 7/8 | 0 | ||||
36792 | SKML | 1000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.0000 | 1.1875 | 1000 | |
36793 | SKNS | 1500 | 0.1250 | 0 | ||||||
36794 | SKO | 100 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
36795 | SKOA | 0 | 0 | |||||||
36796 | SKOC | 0 | 0 | |||||||
36797 | SKOL | 0 | 0 | |||||||
36798 | SKOM | 0 | 0 | |||||||
36799 | SKOP | 0 | 0 | |||||||
36800 | SKOS | 0 | 0 | |||||||
36801 | SKOT | 0 | 0 | |||||||
36802 | SKOV | 0 | 0 | |||||||
36803 | SKR | 1000 | 6 3/8 | 5 7/8 | 6 1/4 | 0 | ||||
36804 | SKRI | 1000 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/2 | 1700 | |
36805 | SKS | 100 | 39 5/8 | 38 1/2 | 38 7/8 | 0 | ||||
36806 | SKSA | 0 | 0 | |||||||
36807 | SKSB | 0 | 0 | |||||||
36808 | SKSC | 0 | 0 | |||||||
36809 | SKSD | 0 | 0 | |||||||
36810 | SKSE | 0 | 0 | |||||||
36811 | SKSEX | 0 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0 | |
36812 | SKSI | 0 | 0 | |||||||
36813 | SKSM | 0 | 0 | |||||||
36814 | SKSN | 0 | 0 | |||||||
36815 | SKSO | 0 | 0 | |||||||
36816 | SKSR | 0 | 0 | |||||||
36817 | SKSS | 0 | 0 | |||||||
36818 | SKST | 0 | 0 | |||||||
36819 | SKSX | 0 | 0 | |||||||
36820 | SKT | 400 | 24 1/4 | 24 5/8 | 25 1/4 | 0 | ||||
36821 | SKTA | 0 | 0 | |||||||
36822 | SKTC | 100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
36823 | SKTD | 0 | 0 | |||||||
36824 | SKTF | 0 | 0 | |||||||
36825 | SKTP | 0 | 0 | |||||||
36826 | SKTV | 100 | 22 3/4 | 23 3/4 | 23 3/4 | 22 3/4 | 23 | 23 3/4 | 4700 | |
36827 | SKTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.62 | 4.75 | 2356 | |
36828 | SKTpA | 100000 | 21 7/8 | 0 | ||||||
36829 | SKWY | 0 | 0 | |||||||
36830 | SKY | 500 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 27 5/8 | 28 1/8 | 600 | |
36831 | SKYC | 200 | 11 1/4 | 11 5/8 | 12 | 11 1/4 | 11 1/4 | 11 7/8 | 57500 | |
36832 | SKYD | 10000 | 0.0800 | 0 | ||||||
36833 | SKYF | 0 | 0 | |||||||
36834 | SKYG | 0 | 0 | |||||||
36835 | SKYGF | 400 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 4 1/8 | 2900 | |
36836 | SKYL | 200 | 4 1/8 | 3 3/4 | 4 1/4 | 0 | ||||
36837 | SKYLU | 2500 | 4 3/4 | 5 1/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/2 | 8000 | |
36838 | SKYLW | 1000 | 7/8 | 3/4 | 1 1/8 | 0 | ||||
36839 | SKYLZ | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
36840 | SKYN | 0 | 0 | |||||||
36841 | SKYP | 12500 | 3/32 | 1/16 | 3/32 | 1/16 | 1/16 | 3/32 | 33700 | |
36842 | SKYPW | 100 | 3/16 | 7/32 | 7/32 | 3/16 | 3/16 | 3/8 | 5400 | |
36843 | SKYS | 1000 | 0.0400 | 0.0400 | 0.0550 | 0 | ||||
36844 | SKYT | 0 | 0 | |||||||
36845 | SKYW | 400 | 14 | 13 3/4 | 14 1/4 | 13 1/4 | 13 7/8 | 14 1/8 | 58900 | |
36846 | SL | 200 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | ||||
36847 | SLA | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 10100 | |||
36848 | SLAB | 100 | 14 | 14 | 14 | 14 | 14 | 15 | 100 | |
36849 | SLAFX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | |
36850 | SLAM | 2200 | 22 1/4 | 21 3/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 12500 | |
36851 | SLAN | 700 | 14.8750 | 0 | ||||||
36852 | SLASX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
36853 | SLAZX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.60 | 0 | |
36854 | SLB | 50000 | 96 5/8 | 98 | 98 | 96 1/2 | 95 3/4 | 96 3/8 | 52700 | |
36855 | SLBA | 0 | 0 | |||||||
36856 | SLBC | 0 | 0 | |||||||
36857 | SLBG | 0 | 0 | |||||||
36858 | SLBGF | 0 | 0 | |||||||
36859 | SLBI | 500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.0312 | 2.0625 | 500 | |
36860 | SLBK | 0 | 0 | |||||||
36861 | SLBL | 0 | 0 | |||||||
36862 | SLBM | 0 | 0 | |||||||
36863 | SLBP | 0 | 0 | |||||||
36864 | SLBR | 0 | 0 | |||||||
36865 | SLBS | 0 | 0 | |||||||
36866 | SLBT | 0 | 0 | |||||||
36867 | SLC | 1000 | 7/16 | 0 | ||||||
36868 | SLCDX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
36869 | SLCM | 5000 | 3 | 3 1/32 | 3 1/32 | 2 15/16 | 2 15/16 | 3 | 140600 | |
36870 | SLCT | 0 | 0 | |||||||
36871 | SLCTY | 5000 | 20 1/2 | 21 5/8 | 22 1/2 | 20 1/8 | 20 1/2 | 20 7/8 | 124200 | |
36872 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
36873 | SLDC | 300 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
36874 | SLDSX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
36875 | SLE | 100 | 36 3/8 | 36 3/4 | 36 3/4 | 36 3/8 | 36 3/8 | 36 1/2 | 1400 | |
36876 | SLEA | 0 | 0 | |||||||
36877 | SLEB | 0 | 0 | |||||||
36878 | SLEC | 0 | 0 | |||||||
36879 | SLEG | 0 | 0 | |||||||
36880 | SLEH | 0 | 0 | |||||||
36881 | SLEI | 0 | 0 | |||||||
36882 | SLER | 0 | 0 | |||||||
36883 | SLES | 0 | 0 | |||||||
36884 | SLET | 0 | 0 | |||||||
36885 | SLEX | 0 | 0 | |||||||
36886 | SLF | 500 | 16 1/2 | 0 | ||||||
36887 | SLFA | 0 | 0 | |||||||
36888 | SLFBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
36889 | SLFC | 2800 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/2 | 2800 | |
36890 | SLFD | 0 | 0 | |||||||
36891 | SLFDX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
36892 | SLFG | 0 | 0 | |||||||
36893 | SLFH | 0 | 0 | |||||||
36894 | SLFI | 100 | 26.1250 | 26.1250 | 26.5000 | 0 | ||||
36895 | SLFM | 0 | 0 | |||||||
36896 | SLFN | 0 | 0 | |||||||
36897 | SLFP | 0 | 0 | |||||||
36898 | SLFR | 0 | 0 | |||||||
36899 | SLFRX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.74 | 0 | |
36900 | SLFS | 0 | 0 | |||||||
36901 | SLFT | 0 | 0 | |||||||
36902 | SLFX | 300 | 4 5/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 800 | |
36903 | SLHD | 400 | 0.2500 | 0 | ||||||
36904 | SLHN | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
36905 | SLHT | 300 | 23/32 | 911800 | ||||||
36906 | SLIC | 1000 | 8 7/8 | 8 59/64 | 9 1/8 | 8 1/2 | 8 1/2 | 8 7/8 | 25000 | |
36907 | SLICW | 1000 | 3 1/2 | 3 5/8 | 3 13/16 | 3 1/2 | 3 1/2 | 4 1/4 | 35400 | |
36908 | SLIM | 0 | 0 | |||||||
36909 | SLIXX | 0 | 0 | |||||||
36910 | SLL/WS | 300 | 9 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
36911 | SLLB | 0 | 0 | |||||||
36912 | SLLBY | 0 | 2.3750 | 0 | ||||||
36913 | SLLF | 0 | 0 | |||||||
36914 | SLM | 300 | 84 1/4 | 85 1/2 | 85 1/2 | 84 1/4 | 83 3/8 | 83 7/8 | 1400 | |
36915 | SLMA | 0 | 0 | |||||||
36916 | SLMAJ | 0 | 0 | |||||||
36917 | SLMB | 0 | 0 | |||||||
36918 | SLMBX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
36919 | SLMCX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 23.23 | 0 | |
36920 | SLMD | 200 | 21 | 21 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 114800 | |
36921 | SLMDX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | |
36922 | SLMI | 1000 | 0.1200 | 0.1100 | 0.1400 | 0.1100 | 0.1200 | 0.1400 | 22100 | |
36923 | SLMM | 0 | 0 | |||||||
36924 | SLMMX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.31 | 0 | |
36925 | SLMN | 0 | 0 | |||||||
36926 | SLMO | 0 | 0 | |||||||
36927 | SLMS | 0 | 0 | |||||||
36928 | SLMT | 0 | 0 | |||||||
36929 | SLMTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
36930 | SLMW | 0 | 0 | |||||||
36931 | SLMX | 0 | 0 | |||||||
36932 | SLMpA | 10000 | 39 7/32 | 0 | ||||||
36933 | SLNB | 200 | 15.0000 | 0 | ||||||
36934 | SLNK | 0 | 0 | |||||||
36935 | SLO | 300 | 2 5/8 | 0 | ||||||
36936 | SLORX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 8.02 | 0 | |
36937 | SLOT | 5000 | 58 1/8 | 58 1/2 | 58 3/4 | 58 | 58 | 58 1/4 | 273900 | |
36938 | SLOTX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.58 | 0 | |
36939 | SLOU | 0 | 0 | |||||||
36940 | SLP | 1000 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
36941 | SLPF | 0 | 0 | |||||||
36942 | SLPFE | 0 | 0 | |||||||
36943 | SLPT | 1000 | 3 1/8 | 3 1/4 | 3 7/16 | 3 1/8 | 3 1/8 | 3 3/8 | 12000 | |
36944 | SLPY | 0 | 0 | |||||||
36945 | SLR | 200 | 55 3/4 | 54 5/8 | 55 3/4 | 54 5/8 | 54 5/8 | 55 1/8 | 5700 | |
36946 | SLRC | 0 | 0 | |||||||
36947 | SLRM | 0 | 0 | |||||||
36948 | SLRN | 0 | 0 | |||||||
36949 | SLRS | 0 | 0 | |||||||
36950 | SLRT | 0 | 0 | |||||||
36951 | SLRX | 0 | 0 | |||||||
36952 | SLS | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/8 | 15 | 1000 | |
36953 | SLSI | 1000 | 1.7500 | 1.6250 | 1.7500 | 0 | ||||
36954 | SLSR | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
36955 | SLSSX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
36956 | SLSUX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
36957 | SLSZ | 0 | 0 | |||||||
36958 | SLT | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2000 | |||
36959 | SLT.W | 0 | 0 | |||||||
36960 | SLT/WS | 1000 | 1/16 | 0 | ||||||
36961 | SLTA | 0 | 0 | |||||||
36962 | SLTG | 0 | 0 | |||||||
36963 | SLTI | 100 | 1 3/4 | 1 3/4 | 1 49/64 | 1 3/4 | 1 3/4 | 1 7/8 | 9100 | |
36964 | SLTN | 0 | 0 | |||||||
36965 | SLTS | 2000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2500 | 8.2500 | 2000 | |
36966 | SLUP | 2000 | 6.5625 | 6.8125 | 6.8125 | 6.3750 | 6.4375 | 6.5625 | 37200 | |
36967 | SLUPF | 0 | 0 | |||||||
36968 | SLV | 500 | 2 5/8 | 0 | ||||||
36969 | SLVD | 0 | 0 | |||||||
36970 | SLVI | 0 | 0 | |||||||
36971 | SLVN | 500 | 45 1/4 | 45 1/2 | 47 | 45 1/4 | 45 1/4 | 45 1/2 | 49800 | |
36972 | SLVR | 100 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 9600 | |
36973 | SLVU | 0 | 0 | |||||||
36974 | SLWC | 500 | 2.0000 | 1.8125 | 2.0000 | 0 | ||||
36975 | SLX | 0 | 132.82 | 0 | ||||||
36976 | SLX.S | 0 | 0 | |||||||
36977 | SMA | 0 | 138.48 | 0 | ||||||
36978 | SMABX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
36979 | SMAD | 0 | 0 | |||||||
36980 | SMAL | 1000 | 31.7500 | 0 | ||||||
36981 | SMAN | 5000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 11500 | |
36982 | SMANP | 500 | 8 3/4 | 7 3/4 | 9 1/4 | 0 | ||||
36983 | SMAR | 100 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
36984 | SMATX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
36985 | SMAW | 0 | 0 | |||||||
36986 | SMAXX | 0 | 0.61 | 4.43 | 4.53 | 3860 | ||||
36987 | SMB | 0 | 136.80 | 0 | ||||||
36988 | SMBC | 300 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 1400 | |
36989 | SMBXQ | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
36990 | SMBXX | 0 | 0 | |||||||
36991 | SMC | 0 | 0 | |||||||
36992 | SMC.A | 0 | 0 | |||||||
36993 | SMC/A | 500 | 26 3/4 | 0 | ||||||
36994 | SMCA | 0 | 0 | |||||||
36995 | SMCAX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 15.66 | 0 | |
36996 | SMCBX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
36997 | SMCC | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/8 | 10 1/4 | 10 3/4 | 8500 | |
36998 | SMCCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
36999 | SMCEX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
37000 | SMCI | 0 | 0 | |||||||
37001 | SMCK | 0 | 0 | |||||||
37002 | SMCO | 1000 | 21 1/2 | 21 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 11800 | |
37003 | SMCR | 0 | 0 | |||||||
37004 | SMCS | 1000 | 7 1/16 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 53500 | |
37005 | SMCT | 0 | 0 | |||||||
37006 | SMCWX | 0 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 28.46 | 0 | |
37007 | SMCXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.87 | 4.97 | 52 | |
37008 | SMD | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 400 | |
37009 | SMDC | 0 | 0 | |||||||
37010 | SMDD | 0 | 0 | |||||||
37011 | SMDI | 0 | 0 | |||||||
37012 | SMDL | 15000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 34600 | |
37013 | SMDMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
37014 | SMDP | 0 | 0 | |||||||
37015 | SMDR | 0 | 0 | |||||||
37016 | SMDS | 0 | 0 | |||||||
37017 | SMDU | 0 | 0 | |||||||
37018 | SMDX | 0 | 0 | |||||||
37019 | SME | 800 | 5 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/4 | 1300 | |
37020 | SMEA | 0 | 0 | |||||||
37021 | SMEC | 0 | 0 | |||||||
37022 | SMED | 800 | 56 | 58 | 58 1/4 | 55 1/2 | 55 1/2 | 56 | 365200 | |
37023 | SMEK | 0 | 0 | |||||||
37024 | SMEL | 0 | 0 | |||||||
37025 | SMER | 0 | 0 | |||||||
37026 | SMET | 0 | 0 | |||||||
37027 | SMETQ | 0 | 0.0010 | 0.0150 | 0 | |||||
37028 | SMEV | 0 | 0 | |||||||
37029 | SMF | 600 | 24 1/4 | 23 5/8 | 24 1/4 | 0 | ||||
37030 | SMFB | 0 | 0 | |||||||
37031 | SMFC | 1000 | 19 3/4 | 20 | 20 | 19 3/4 | 19 3/4 | 20 1/4 | 15700 | |
37032 | SMFI | 0 | 0 | |||||||
37033 | SMFN | 0 | 0 | |||||||
37034 | SMFO | 0 | 0 | |||||||
37035 | SMFR | 0 | 0 | |||||||
37036 | SMFS | 0 | 0 | |||||||
37037 | SMFT | 0 | 0 | |||||||
37038 | SMG | 500 | 19 1/2 | 18 7/8 | 19 3/8 | 0 | ||||
37039 | SMGA | 0 | 0 | |||||||
37040 | SMGAF | 0 | 0 | |||||||
37041 | SMGB | 0 | 0 | |||||||
37042 | SMGBF | 0 | 2.7500 | 0 | ||||||
37043 | SMGBY | 0 | 0 | |||||||
37044 | SMGC | 0 | 0 | |||||||
37045 | SMGE | 0 | 0 | |||||||
37046 | SMGIX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
37047 | SMGNQ | 0 | 0.0500 | 0.2000 | 0 | |||||
37048 | SMGR | 1600 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
37049 | SMGS | 200 | 17 3/8 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 2900 | |
37050 | SMGT | 0 | 0 | |||||||
37051 | SMGX | 0 | 0 | |||||||
37052 | SMGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.81 | 4.94 | 42394 | |
37053 | SMH | 0 | 0 | |||||||
37054 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37055 | SMHCQ | 14000 | 0.1400 | 0.0800 | 0.1400 | 0.0800 | 0.0800 | 0.1400 | 29500 | |
37056 | SMHR | 0 | 0 | |||||||
37057 | SMI | 200 | 43 1/8 | 44 | 45 1/2 | 0 | ||||
37058 | SMIB | 0 | 0 | |||||||
37059 | SMIC | 500 | 67.2500 | 67.0000 | 67.0000 | 65.5000 | 63.0000 | 70.0000 | 1500 | |
37060 | SMID | 3000 | 2 1/4 | 2 1/4 | 2 11/16 | 2 1/4 | 2 1/4 | 2 3/4 | 22400 | |
37061 | SMIDW | 25000 | 7/8 | 7/8 | 7/8 | 5/8 | 11/16 | 7/8 | 107800 | |
37062 | SMIH | 0 | 0 | |||||||
37063 | SMII | 0 | 0 | |||||||
37064 | SMIL | 0 | 0 | |||||||
37065 | SMIN | 4800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 13100 | |
37066 | SMIR | 0 | 0 | |||||||
37067 | SMIS | 0 | 0 | |||||||
37068 | SMIT | 200 | 9 3/8 | 9 3/4 | 10 | 9 3/8 | 9 3/8 | 9 7/8 | 11000 | |
37069 | SMIU | 0 | 0 | |||||||
37070 | SMIV | 1500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
37071 | SMIW | 0 | 0 | |||||||
37072 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37073 | SML | 0 | 137.58 | 139.01 | 139.01 | 137.37 | 136.80 | 138.46 | 0 | |
37074 | SMLFX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
37075 | SMLL | 200 | 0.1875 | 0.1562 | 0.6250 | 0 | ||||
37076 | SMLM | 1000 | 0.0100 | 0 | ||||||
37077 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37078 | SMMAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.09 | 0 | |
37079 | SMMBX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
37080 | SMMC | 0 | 0 | |||||||
37081 | SMMCX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
37082 | SMMIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
37083 | SMML | 0 | 0 | |||||||
37084 | SMMLY | 0 | 28.2500 | 0 | ||||||
37085 | SMMM | 0 | 0 | |||||||
37086 | SMMMF | 0 | 0 | |||||||
37087 | SMMT | 2000 | 11 3/4 | 12 1/4 | 12 3/4 | 11 1/2 | 11 1/2 | 11 7/8 | 236200 | |
37088 | SMNA | 0 | 0 | |||||||
37089 | SMNAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
37090 | SMNBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
37091 | SMNNX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 8.06 | 0 | |
37092 | SMNXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.12 | 5.25 | 19770 | |
37093 | SMO | 500 | 15 3/8 | 0 | ||||||
37094 | SMOC | 500 | 2.5000 | 2.3750 | 2.5000 | 0 | ||||
37095 | SMOD | 1000 | 19 1/4 | 19 3/4 | 20 1/8 | 19 1/4 | 19 1/4 | 19 5/8 | 133600 | |
37096 | SMP | 100 | 14 | 13 7/8 | 14 3/8 | 0 | ||||
37097 | SMPB | 0 | 0 | |||||||
37098 | SMPC | 0 | 0 | |||||||
37099 | SMPDF | 0 | 0.3400 | 0 | ||||||
37100 | SMPI | 0 | 0 | |||||||
37101 | SMPL | 0 | 0 | |||||||
37102 | SMPR | 0 | 0 | |||||||
37103 | SMPS | 200 | 9 5/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 41600 | |
37104 | SMQ | 400 | 25 7/8 | 0 | ||||||
37105 | SMQC | 0 | 0 | |||||||
37106 | SMQCF | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 10100 | |
37107 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37108 | SMR | 0 | 0 | |||||||
37109 | SMRH | 1200 | 0.0010 | 0 | ||||||
37110 | SMRK | 200 | 0.0010 | 0.0100 | 0.0400 | 0 | ||||
37111 | SMRKP | 300 | 2.6250 | 2.6250 | 3.2500 | 3000 | ||||
37112 | SMRT | 5000 | 20 7/8 | 21 1/2 | 21 5/8 | 20 5/8 | 20 5/8 | 21 | 198700 | |
37113 | SMS | 0 | 0 | |||||||
37114 | SMSC | 2000 | 12 5/16 | 12 5/8 | 12 5/8 | 12 | 12 1/4 | 12 3/8 | 165100 | |
37115 | SMSI | 200 | 5 3/4 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/2 | 5 3/4 | 52800 | |
37116 | SMSU | 0 | 0 | |||||||
37117 | SMT | 2000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 | 2000 | |
37118 | SMTC | 5500 | 12 1/4 | 13 1/4 | 13 5/8 | 12 | 12 | 12 3/8 | 85700 | |
37119 | SMTF | 0 | 0 | |||||||
37120 | SMTFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
37121 | SMTG | 5000 | 10 5/8 | 11 | 11 | 10 3/8 | 10 1/2 | 10 3/4 | 84200 | |
37122 | SMTH | 100 | 15/16 | 15/16 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 2400 | |
37123 | SMTI | 0 | 0 | |||||||
37124 | SMTK | 0 | 0 | |||||||
37125 | SMTL | 3000 | 9 1/4 | 9 5/8 | 9 7/8 | 9 1/8 | 9 1/8 | 9 5/8 | 42200 | |
37126 | SMTM | 0 | 0 | |||||||
37127 | SMTN | 0 | 0 | |||||||
37128 | SMTR | 0 | 0 | |||||||
37129 | SMTS | 5000 | 1 3/4 | 1 23/32 | 1 25/32 | 1 11/16 | 1 11/16 | 1 3/4 | 120500 | |
37130 | SMTSZ | 5200 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 5200 | |
37131 | SMTV | 5000 | 0.1900 | 0.1900 | 0.2100 | 0 | ||||
37132 | SMTVW | 400 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
37133 | SMTX | 0 | 0 | |||||||
37134 | SMU | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 3/4 | 100 | |
37135 | SMUA | 0 | 0 | |||||||
37136 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
37137 | SMUC | 0 | 0 | |||||||
37138 | SMUG | 0 | 0 | |||||||
37139 | SMUH | 0 | 0 | |||||||
37140 | SMUM | 0 | 0 | |||||||
37141 | SMUN | 0 | 0 | |||||||
37142 | SMVA | 300 | 15.5000 | 15.0000 | 16.2500 | 0 | ||||
37143 | SMXC | 200 | 8 7/8 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 32100 | |
37144 | SMXX | 200 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
37145 | SMY | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | |||
37146 | SMYV | 0 | 0 | |||||||
37147 | SN | 200 | 3 5/8 | 3 1/4 | 3 3/4 | 0 | ||||
37148 | SNA | 100 | 33 1/2 | 33 5/8 | 33 5/8 | 33 1/2 | 33 | 33 3/8 | 400 | |
37149 | SNAA | 0 | 0 | |||||||
37150 | SNAC | 0 | 0 | |||||||
37151 | SNAN | 0 | 0 | |||||||
37152 | SNAP | 1000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 11 1/2 | 5600 | |
37153 | SNAW | 0 | 0 | |||||||
37154 | SNAX | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/16 | 1 3/8 | 4000 | |
37155 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37156 | SNB | 200 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 33 3/8 | 33 3/4 | 2000 | |
37157 | SNB.A | 0 | 0 | |||||||
37158 | SNBA | 0 | 0 | |||||||
37159 | SNBC | 1000 | 20 3/4 | 20 | 22 | 0 | ||||
37160 | SNBD | 1000 | 3.7500 | 4.3750 | 4.6250 | 3.2500 | 3.6250 | 4.0000 | 39100 | |
37161 | SNBDX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.51 | 0 | |
37162 | SNBE | 0 | 0 | |||||||
37163 | SNBG | 0 | 0 | |||||||
37164 | SNBH | 0 | 0 | |||||||
37165 | SNBJ | 0 | 13.5000 | 15.5000 | 0 | |||||
37166 | SNBK | 0 | 0 | |||||||
37167 | SNBM | 0 | 0 | |||||||
37168 | SNBN | 300 | 13.1250 | 0 | ||||||
37169 | SNBS | 0 | 0 | |||||||
37170 | SNBT | 0 | 0 | |||||||
37171 | SNBV | 0 | 0 | |||||||
37172 | SNBW | 0 | 0 | |||||||
37173 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37174 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37175 | SNC.A | 0 | 0 | |||||||
37176 | SNC.W | 0 | 0 | |||||||
37177 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37178 | SNCAX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
37179 | SNCG | 500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.7187 | 2500 | |
37180 | SNCI | 100 | 58.0000 | 0 | ||||||
37181 | SNCT | 0 | 0 | |||||||
37182 | SNCTX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
37183 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37184 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37185 | SNDA | 0 | 0 | |||||||
37186 | SNDC | 0 | 0 | |||||||
37187 | SNDCF | 1300 | 16 1/4 | 17 1/2 | 17 1/2 | 15 1/2 | 15 1/8 | 15 7/8 | 31300 | |
37188 | SNDK | 3300 | 12 5/8 | 13 1/64 | 13 1/8 | 12 5/8 | 12 5/8 | 12 7/8 | 163300 | |
37189 | SNDPX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
37190 | SNDS | 200 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 3200 | |
37191 | SNDT | 100 | 42 3/8 | 43 3/4 | 44 3/4 | 42 3/8 | 42 3/8 | 42 3/4 | 183500 | |
37192 | SNDX | 0 | 0 | |||||||
37193 | SNE | 300 | 62 3/4 | 60 7/8 | 61 1/2 | 0 | ||||
37194 | SNEA | 0 | 0 | |||||||
37195 | SNEB | 0 | 0 | |||||||
37196 | SNEC | 0 | 0 | |||||||
37197 | SNED | 0 | 0 | |||||||
37198 | SNEE | 0 | 0 | |||||||
37199 | SNEF | 0 | 0 | |||||||
37200 | SNEG | 0 | 0 | |||||||
37201 | SNEH | 0 | 0 | |||||||
37202 | SNEI | 0 | 0 | |||||||
37203 | SNEK | 0 | 0 | |||||||
37204 | SNEL | 0 | 0 | |||||||
37205 | SNEM | 0 | 0 | |||||||
37206 | SNEMX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | |
37207 | SNEN | 0 | 0 | |||||||
37208 | SNEO | 0 | 0 | |||||||
37209 | SNEP | 0 | 0 | |||||||
37210 | SNER | 0 | 0 | |||||||
37211 | SNES | 0 | 0 | |||||||
37212 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37213 | SNEU | 0 | 0 | |||||||
37214 | SNEV | 0 | 0 | |||||||
37215 | SNEW | 0 | 0 | |||||||
37216 | SNEX | 0 | 0 | |||||||
37217 | SNEY | 0 | 0 | |||||||
37218 | SNEZ | 0 | 0 | |||||||
37219 | SNF | 1100 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
37220 | SNFC | 0 | 0 | |||||||
37221 | SNFCA | 500 | 4 3/4 | 4 3/8 | 4 7/8 | 0 | ||||
37222 | SNFL | 200 | 20.5000 | 20.0000 | 30.0000 | 0 | ||||
37223 | SNG | 200 | 38 1/4 | 37 3/8 | 37 3/4 | 0 | ||||
37224 | SNGC | 0 | 0 | |||||||
37225 | SNGD | 0 | 0 | |||||||
37226 | SNGG | 0 | 0 | |||||||
37227 | SNGGF | 0 | 2.0800 | 0 | ||||||
37228 | SNGI | 0 | 0 | |||||||
37229 | SNGK | 0 | 0 | |||||||
37230 | SNGRX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
37231 | SNGS | 0 | 0 | |||||||
37232 | SNGSX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
37233 | SNGVX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
37234 | SNGX | 0 | 0 | |||||||
37235 | SNH/WS | 500 | 1 | 2 1/8 | 2 3/4 | 0 | ||||
37236 | SNI | 300 | 2 1/8 | 0 | ||||||
37237 | SNIC | 1000 | 7 1/4 | 8 | 8 | 7 1/4 | 7 3/8 | 7 7/8 | 7100 | |
37238 | SNIDX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
37239 | SNIF | 0 | 0 | |||||||
37240 | SNIFF | 1000 | 2 3/4 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 7/8 | 23000 | |
37241 | SNIGX | 0 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | |
37242 | SNIVX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
37243 | SNIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.93 | 5.35 | 267 | |
37244 | SNJBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
37245 | SNJN | 0 | 0 | |||||||
37246 | SNJTX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.97 | 0 | |
37247 | SNKE | 1500 | 3 5/8 | 4 1/8 | 4 1/8 | 3 5/8 | 3 5/8 | 4 1/8 | 6500 | |
37248 | SNKI | 100 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 3/4 | 10800 | |
37249 | SNLO | 300 | 0.1250 | 0 | ||||||
37250 | SNLOD | 0 | 0 | |||||||
37251 | SNLT | 100 | 0.0010 | 0 | ||||||
37252 | SNM | 300 | 24 5/8 | 24 5/8 | 25 1/4 | 0 | ||||
37253 | SNML | 10000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 10000 | |||
37254 | SNMS | 0 | 0 | |||||||
37255 | SNND | 200 | 12.0000 | 12.0000 | 16.0000 | 0 | ||||
37256 | SNNYX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
37257 | SNOW | 400 | 7/8 | 31/32 | 31/32 | 13/16 | 13/16 | 29/32 | 83400 | |
37258 | SNP | 0 | 0 | |||||||
37259 | SNPL | 0 | 0 | |||||||
37260 | SNPS | 200 | 42 1/4 | 43 3/4 | 44 1/4 | 40 7/8 | 41 3/4 | 42 1/4 | 486400 | |
37261 | SNR | 200 | 2 1/2 | 0 | ||||||
37262 | SNRC | 0 | 0 | |||||||
37263 | SNRS | 10000 | 1.7187 | 1.7187 | 1.8125 | 1.7180 | 1.7187 | 1.7500 | 29900 | |
37264 | SNRSU | 0 | 0 | |||||||
37265 | SNRZ | 200 | 27 | 26 1/4 | 27 | 26 1/4 | 26 1/2 | 27 | 4900 | |
37266 | SNS | 100 | 41 5/8 | 41 1/2 | 41 5/8 | 41 1/2 | 41 1/2 | 42 | 500 | |
37267 | SNSC | 0 | 0 | |||||||
37268 | SNSD | 0 | 0 | |||||||
37269 | SNSDX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
37270 | SNSG | 0 | 0 | |||||||
37271 | SNSI | 0 | 0 | |||||||
37272 | SNSN | 0 | 0 | |||||||
37273 | SNSR | 100 | 9 7/8 | 10 3/4 | 11 1/8 | 9 7/8 | 9 7/8 | 10 3/8 | 74600 | |
37274 | SNSS | 0 | 0 | |||||||
37275 | SNST | 0 | 0 | |||||||
37276 | SNSTA | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/4 | 11 | 500 | |
37277 | SNSW | 0 | 0 | |||||||
37278 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37279 | SNT | 300 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 47 7/8 | 48 5/8 | 300 | |
37280 | SNTC | 1000 | 36 1/2 | 36 | 36 1/2 | 36 | 36 | 36 1/2 | 15500 | |
37281 | SNTE | 0 | 0 | |||||||
37282 | SNTF | 0 | 0 | |||||||
37283 | SNTG | 0 | 0 | |||||||
37284 | SNTH | 0 | 0 | |||||||
37285 | SNTI | 0 | 0 | |||||||
37286 | SNTIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
37287 | SNTK | 0 | 0 | |||||||
37288 | SNTKY | 300 | 1 1/2 | 1 21/32 | 1 11/16 | 1 7/16 | 1 1/2 | 1 9/16 | 144500 | |
37289 | SNTL | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 7400 | |
37290 | SNTM | 0 | 0 | |||||||
37291 | SNTN | 300 | 17.5000 | 0 | ||||||
37292 | SNTNX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.38 | 0 | |
37293 | SNTR | 0 | 0 | |||||||
37294 | SNTRX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
37295 | SNTRY | 0 | 0 | |||||||
37296 | SNTS | 10000 | 0.0001 | 0 | ||||||
37297 | SNTU | 0 | 0 | |||||||
37298 | SNTV | 1000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 11/16 | 2 5/8 | 2 3/4 | 112500 | |
37299 | SNTW | 0 | 0 | |||||||
37300 | SNTWF | 1500 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 1500 | |
37301 | SNTX | 0 | 0 | |||||||
37302 | SNTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.32 | 4.38 | 799 | |
37303 | SNTZF | 2000 | 3/8 | 7/16 | 5/8 | 0 | ||||
37304 | SNUS | 1000 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/8 | 20 3/8 | 21 | 25800 | |
37305 | SNV | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 200 | |
37306 | SNVA | 0 | 0 | |||||||
37307 | SNVB | 0 | 0 | |||||||
37308 | SNVC | 0 | 0 | |||||||
37309 | SNVD | 0 | 0 | |||||||
37310 | SNVE | 0 | 0 | |||||||
37311 | SNVG | 0 | 0 | |||||||
37312 | SNVM | 0 | 0 | |||||||
37313 | SNVN | 0 | 0 | |||||||
37314 | SNVO | 0 | 0 | |||||||
37315 | SNVR | 0 | 0 | |||||||
37316 | SNVS | 0 | 0 | |||||||
37317 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37318 | SNW | 1000 | 31/32 | 25/32 | 31/32 | 0 | ||||
37319 | SNXEX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 8.08 | 0 | |
37320 | SNXFX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
37321 | SNY | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 200 | |
37322 | SNYAX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.43 | 0 | |
37323 | SNYC | 0 | 0 | |||||||
37324 | SNYI | 0 | 0 | |||||||
37325 | SNYK | 0 | 0 | |||||||
37326 | SNYO | 0 | 0 | |||||||
37327 | SNYS | 0 | 0 | |||||||
37328 | SNYTX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 | |
37329 | SNYY | 0 | 0 | |||||||
37330 | SNYpA | 500 | 21 | 21 | 21 | 21 | 500 | |||
37331 | SO | 200 | 22 1/4 | 22 1/8 | 22 1/4 | 22 | 21 7/8 | 22 3/8 | 12800 | |
37332 | SOA | 500 | 17 | 17 1/8 | 17 1/8 | 17 | 16 7/8 | 17 1/4 | 1500 | |
37333 | SOAA | 0 | 0 | |||||||
37334 | SOAS | 0 | 0 | |||||||
37335 | SOBB | 1000 | 3.0000 | 2.7500 | 3.7500 | 0 | ||||
37336 | SOBF | 0 | 0 | |||||||
37337 | SOBI | 10000 | 13 5/16 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 12900 | |
37338 | SOBK | 0 | 0 | |||||||
37339 | SOBKP | 0 | 0 | |||||||
37340 | SOBS | 100 | 135.0000 | 0 | ||||||
37341 | SOC | 500 | 24 1/2 | 24 1/2 | 25 1/4 | 0 | ||||
37342 | SOCA | 0 | 0 | |||||||
37343 | SOCC | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 100 | |
37344 | SOCE | 0 | 0 | |||||||
37345 | SOCG | 0 | 0 | |||||||
37346 | SOCGL | 14700 | 25.5000 | 25.3750 | 25.5000 | 25.3750 | 15100 | |||
37347 | SOCGN | 0 | 0 | |||||||
37348 | SOCGQ | 200 | 20.0000 | 0 | ||||||
37349 | SOCI | 0 | 0 | |||||||
37350 | SOCL | 0 | 0 | |||||||
37351 | SOCM | 1000 | 0.0200 | 0 | ||||||
37352 | SOCN | 0 | 0 | |||||||
37353 | SOCNX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 | |
37354 | SOCP | 0 | 0 | |||||||
37355 | SOCR | 7600 | 3 1/4 | 3 3/8 | 3 5/8 | 3 1/8 | 3 1/4 | 3 3/8 | 62500 | |
37356 | SOCS | 0 | 0 | |||||||
37357 | SOCT | 0 | 0 | |||||||
37358 | SODI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
37359 | SODK | 800 | 17 3/8 | 17 | 17 1/2 | 16 1/2 | 17 | 17 1/2 | 401900 | |
37360 | SOEAP | 300 | 4.0000 | 0 | ||||||
37361 | SOEGN | 0 | 0 | |||||||
37362 | SOEGO | 0 | 0 | |||||||
37363 | SOEL | 0 | 0 | |||||||
37364 | SOER | 0 | 0 | |||||||
37365 | SOF | 200 | 5 1/2 | 0 | ||||||
37366 | SOFA | 5000 | 1 7/16 | 1 1/4 | 1 7/16 | 0 | ||||
37367 | SOFC | 0 | 0 | |||||||
37368 | SOFK | 500 | 19.5000 | 0 | ||||||
37369 | SOFP | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1400 | 35000 | |
37370 | SOFS | 0 | 0 | |||||||
37371 | SOFT | 1000 | 2 5/8 | 2 11/16 | 2 7/8 | 0 | ||||
37372 | SOFV | 0 | 0 | |||||||
37373 | SOGA | 0 | 0 | |||||||
37374 | SOGAY | 0 | 31.2500 | 0 | ||||||
37375 | SOGXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.57 | 4.73 | 119 | |
37376 | SOH | 0 | 0 | |||||||
37377 | SOHRX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 18.89 | 0 | |
37378 | SOHTX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
37379 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
37380 | SOIM | 0 | 0 | |||||||
37381 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
37382 | SOJB | 100 | 41.2500 | 39.0000 | 41.2500 | 0 | ||||
37383 | SOK/WS | 0 | 3/4 | 1 | 0 | |||||
37384 | SOKT | 0 | 0 | |||||||
37385 | SOL | 200 | 36 | 35 7/8 | 36 3/8 | 0 | ||||
37386 | SOLA | 0 | 0 | |||||||
37387 | SOLD | 0 | 0 | |||||||
37388 | SOLE | 0 | 0 | |||||||
37389 | SOLI | 0 | 0 | |||||||
37390 | SOLL | 0 | 0 | |||||||
37391 | SOLO | 100 | 0.4375 | 0.2500 | 0.4375 | 0.2500 | 0.2500 | 0.4375 | 600 | |
37392 | SOLOQ | 0 | 0 | |||||||
37393 | SOLP | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 8000 | |
37394 | SOLPU | 1000 | 2 1/2 | 2 | 2 1/2 | 0 | ||||
37395 | SOLPW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 5000 | |
37396 | SOLR | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 44000 | |
37397 | SOLRW | 100 | 1 15/16 | 2 | 2 1/8 | 1 29/32 | 1 15/16 | 2 1/8 | 30200 | |
37398 | SOLT | 500 | 0.0010 | 0 | ||||||
37399 | SOLV | 5000 | 13 3/8 | 12 3/8 | 13 3/4 | 12 1/8 | 13 3/8 | 13 5/8 | 362800 | |
37400 | SOLX | 0 | 0 | |||||||
37401 | SOM | 0 | 0 | |||||||
37402 | SOMA | 10000 | 3 3/8 | 3 7/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 3/8 | 85600 | |
37403 | SOMC | 400 | 39.2500 | 0 | ||||||
37404 | SOML | 0 | 0 | |||||||
37405 | SOMLY | 0 | 0 | |||||||
37406 | SOMR | 1200 | 16 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 2800 | |
37407 | SOMT | 500 | 36.0000 | 35.5000 | 37.0000 | 0 | ||||
37408 | SOMZ | 0 | 0 | |||||||
37409 | SOMpA | 600 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 600 | |||
37410 | SON | 1300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 7/8 | 27 1/2 | 1300 | |
37411 | SONA | 500 | 0.1000 | 0.1000 | 0.1875 | 0 | ||||
37412 | SONAZ | 2000 | 0.0100 | 0 | ||||||
37413 | SONC | 100 | 22 1/4 | 23 3/8 | 23 1/2 | 22 | 22 1/4 | 22 1/2 | 76600 | |
37414 | SONE | 0 | 0 | |||||||
37415 | SONN | 0 | 0 | |||||||
37416 | SONNF | 0 | 0.3000 | 0 | ||||||
37417 | SONS | 0 | 0 | |||||||
37418 | SONU | 0 | 0 | |||||||
37419 | SONV | 0 | 0 | |||||||
37420 | SONX | 2000 | 1.1250 | 1.4062 | 1.4062 | 1.0937 | 1.0937 | 1.2500 | 60900 | |
37421 | SONpA | 300 | 60 1/2 | 0 | ||||||
37422 | SOOI | 0 | 0 | |||||||
37423 | SOON | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2812 | 1000 | |
37424 | SOPAX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 19.28 | 0 | |
37425 | SOPFX | 0 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0 | |
37426 | SOPN | 1000 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 1900 | |
37427 | SOPT | 0 | 0 | |||||||
37428 | SOPTX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
37429 | SOR | 300 | 41 3/4 | 0 | ||||||
37430 | SORA | 0 | 0 | |||||||
37431 | SORB | 2300 | 1.3125 | 1.2500 | 1.8750 | 0 | ||||
37432 | SORC | 1000 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | ||||
37433 | SORS | 0 | 0 | |||||||
37434 | SORT | 3000 | 6.0625 | 6.2500 | 6.3750 | 6.0625 | 5.9375 | 6.3125 | 12500 | |
37435 | SORTW | 1500 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 0.8750 | 1.0312 | 1500 | |
37436 | SORp | 700 | 28 3/8 | 0 | ||||||
37437 | SOS | 500 | 14 3/4 | 0 | ||||||
37438 | SOSA | 5000 | 1 15/16 | 2 1/32 | 2 1/32 | 1 15/16 | 1 15/16 | 2 | 54900 | |
37439 | SOSC | 500 | 14 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 71300 | |
37440 | SOSD | 10000 | 0.1000 | 0.1400 | 0.1400 | 0.1000 | 0.0900 | 0.1600 | 79000 | |
37441 | SOSE | 0 | 0 | |||||||
37442 | SOSH | 0 | 0 | |||||||
37443 | SOSI | 0 | 0 | |||||||
37444 | SOSK | 100 | 0.0010 | 0 | ||||||
37445 | SOSM | 100 | 2.1250 | 0 | ||||||
37446 | SOSS | 2500 | 10 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 64000 | |
37447 | SOST | 2600 | 0.6875 | 0.6875 | 0.7187 | 0 | ||||
37448 | SOTA | 2000 | 11 1/2 | 12 1/4 | 12 1/4 | 11 3/8 | 11 1/2 | 11 7/8 | 89200 | |
37449 | SOTEX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.48 | 0 | |
37450 | SOTK | 1400 | 0.5625 | 0.5625 | 0.7812 | 0 | ||||
37451 | SOTR | 1000 | 33 1/8 | 32 | 33 1/8 | 31 7/8 | 32 7/8 | 33 1/8 | 381300 | |
37452 | SOTT | 0 | 0 | |||||||
37453 | SOU | 0 | 0 | |||||||
37454 | SOUA | 0 | 0 | |||||||
37455 | SOUAF | 0 | 0 | |||||||
37456 | SOUD | 100 | 3.5000 | 2.6250 | 3.5000 | 0 | ||||
37457 | SOUI | 0 | 0 | |||||||
37458 | SOUS | 0 | 0 | |||||||
37459 | SOUV | 1300 | 21.5000 | 0 | ||||||
37460 | SOUpA | 600 | 21 1/8 | 0 | ||||||
37461 | SOUpC | 2500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/4 | 17800 | |
37462 | SOV | 3500 | 5/16 | 0 | ||||||
37463 | SOVBX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
37464 | SOVD | 40000 | 0.0400 | 0.0250 | 0.1000 | 0.0250 | 0.0250 | 0.1000 | 120200 | |
37465 | SOVIX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21.31 | 0 | |
37466 | SOVY | 400 | 20.1250 | 19.7500 | 20.5000 | 0 | ||||
37467 | SOX | 0 | 189.10 | 191.32 | 192.82 | 187.17 | 0 | |||
37468 | SOXC | 0 | 0 | |||||||
37469 | SP | 100 | 7 3/8 | 6 3/4 | 7 1/4 | 0 | ||||
37470 | SPA | 300 | 7 1/2 | 8 1/8 | 8 7/8 | 0 | ||||
37471 | SPAB | 500 | 7 | 7 | 7 3/4 | 6 3/4 | 6 3/4 | 7 5/8 | 10100 | |
37472 | SPAI | 0 | 0 | |||||||
37473 | SPAIB | 0 | 0 | |||||||
37474 | SPAMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
37475 | SPAN | 200 | 4 5/8 | 4 1/4 | 4 5/8 | 0 | ||||
37476 | SPAR | 1300 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 16700 | |
37477 | SPATX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.61 | 0 | |
37478 | SPAW | 4500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.1250 | 4500 | |
37479 | SPAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.04 | 5.17 | 8754 | |
37480 | SPAZ | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 200 | |
37481 | SPB | 0 | 706.57 | 709.85 | 709.85 | 704.55 | 0 | |||
37482 | SPBC | 100 | 25 3/4 | 26 1/8 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/8 | 46100 | |
37483 | SPBI | 100 | 18 7/8 | 19 | 19 | 18 | 18 | 18 7/8 | 2900 | |
37484 | SPBPX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
37485 | SPBXX | 0 | 0.47 | 4.96 | 5.08 | 1391 | ||||
37486 | SPC | 500 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 55 1/2 | 55 7/8 | 500 | |
37487 | SPCA | 0 | 0 | |||||||
37488 | SPCC | 1000 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
37489 | SPCD | 0 | 0 | |||||||
37490 | SPCE | 0 | 0 | |||||||
37491 | SPCG | 0 | 0 | |||||||
37492 | SPCH | 3000 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | ||||
37493 | SPCI | 0 | 0 | |||||||
37494 | SPCL | 0 | 0 | |||||||
37495 | SPCLQ | 10000 | 0.1100 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 64200 | |
37496 | SPCO | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 48400 | |
37497 | SPCS | 0 | 0 | |||||||
37498 | SPCT | 1500 | 9 3/4 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 3/4 | 41700 | |
37499 | SPCV | 0 | 0 | |||||||
37500 | SPCX | 0 | 0 | |||||||
37501 | SPCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.99 | 3.03 | 1815 | |
37502 | SPCpM | 100 | 53 3/4 | 0 | ||||||
37503 | SPD | 400 | 24 1/8 | 24 5/8 | 25 3/8 | 0 | ||||
37504 | SPDA | 0 | 0 | |||||||
37505 | SPDE | 0 | 0 | |||||||
37506 | SPDH | 0 | 0 | |||||||
37507 | SPDI | 0 | 0 | |||||||
37508 | SPDX | 0 | 0 | |||||||
37509 | SPE | 0 | 3945.33 | 3945.33 | 3945.33 | 3945.33 | 0 | |||
37510 | SPEC | 1100 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 30900 | |
37511 | SPEH | 400 | 18 1/8 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/8 | 11000 | |
37512 | SPEI | 5000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 10600 | |
37513 | SPEIG | 65 | 74 | 73 | 77 | 0 | ||||
37514 | SPEK | 1000 | 1 3/8 | 1 1/2 | 1 11/16 | 1 3/8 | 1 3/8 | 1 5/8 | 5600 | |
37515 | SPEQ | 200 | 12 5/8 | 13 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 62100 | |
37516 | SPEQX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
37517 | SPET | 200 | 2.3125 | 0 | ||||||
37518 | SPF | 500 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 5/8 | 1000 | |
37519 | SPFC | 0 | 0 | |||||||
37520 | SPFI | 0 | 0 | |||||||
37521 | SPFIX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
37522 | SPFO | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/16 | 2000 | |
37523 | SPFR | 0 | 0 | |||||||
37524 | SPG | 700 | 26 | 26 1/8 | 26 5/8 | 0 | ||||
37525 | SPGC | 0 | 0 | |||||||
37526 | SPGE | 0 | 0 | |||||||
37527 | SPGH | 0 | 0 | |||||||
37528 | SPGI | 0 | 0 | |||||||
37529 | SPGL | 0 | 0 | |||||||
37530 | SPGLA | 1000 | 6 5/8 | 7 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 80500 | |
37531 | SPGN | 0 | 0 | |||||||
37532 | SPGNA | 1000 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
37533 | SPGNU | 400 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
37534 | SPGNW | 2600 | 13/16 | 13/16 | 1 1/16 | 0 | ||||
37535 | SPGNZ | 1600 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
37536 | SPGP | 0 | 0 | |||||||
37537 | SPGR | 0 | 0 | |||||||
37538 | SPGS | 0 | 0 | |||||||
37539 | SPGT | 0 | 0 | |||||||
37540 | SPGU | 6000 | 0.5000 | 0 | ||||||
37541 | SPGV | 0 | 0 | |||||||
37542 | SPGVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
37543 | SPGW | 0 | 0 | |||||||
37544 | SPGZ | 0 | 0 | |||||||
37545 | SPGpB | 300 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 25 1/4 | 25 3/8 | 10200 | |
37546 | SPH | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/8 | 500 | |
37547 | SPHC | 0 | 0 | |||||||
37548 | SPHG | 0 | 0 | |||||||
37549 | SPHGW | 0 | 0 | |||||||
37550 | SPHI | 3100 | 18 | 17 1/8 | 18 | 17 1/8 | 17 1/4 | 18 | 47800 | |
37551 | SPHIX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
37552 | SPHL | 0 | 0 | |||||||
37553 | SPHP | 0 | 0 | |||||||
37554 | SPHR | 100 | 7.0000 | 6.2500 | 7.5000 | 0 | ||||
37555 | SPI | 0 | 0 | |||||||
37556 | SPIR | 1000 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
37557 | SPJ | 1000 | 19 1/8 | 0 | ||||||
37558 | SPK | 100 | 29 3/8 | 28 7/8 | 29 3/4 | 0 | ||||
37559 | SPKC | 0 | 0 | |||||||
37560 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
37561 | SPKLW | 0 | 0 | |||||||
37562 | SPKN | 1000 | 0.5625 | 0.8750 | 0.8750 | 0.5625 | 0.5625 | 0.7500 | 15900 | |
37563 | SPKZ | 0 | 0 | |||||||
37564 | SPKpB | 1100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1500 | |||
37565 | SPL | 0 | 706.57 | 709.85 | 709.85 | 704.55 | 0 | |||
37566 | SPLC | 0 | 0 | |||||||
37567 | SPLE | 7000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 7000 | |
37568 | SPLH | 5000 | 14 7/8 | 15 3/4 | 15 3/4 | 14 7/8 | 14 7/8 | 15 3/8 | 126300 | |
37569 | SPLI | 1000 | 1.5000 | 0.7500 | 1.2500 | 0 | ||||
37570 | SPLK | 100 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 200 | |
37571 | SPLM | 0 | 0 | |||||||
37572 | SPLN | 0 | 0 | |||||||
37573 | SPLP | 0 | 0 | |||||||
37574 | SPLS | 6900 | 20 1/4 | 20 1/2 | 20 7/8 | 20 1/8 | 20 1/4 | 20 1/2 | 1678500 | |
37575 | SPLSV | 0 | 0 | |||||||
37576 | SPLW | 0 | 0 | |||||||
37577 | SPLX | 0 | 0 | |||||||
37578 | SPM/A | 500 | 15 3/4 | 0 | ||||||
37579 | SPM/B | 300 | 16 1/4 | 0 | ||||||
37580 | SPMA | 0 | 0 | |||||||
37581 | SPMB | 0 | 0 | |||||||
37582 | SPMBX | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | |
37583 | SPMD | 0 | 0 | |||||||
37584 | SPMIX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
37585 | SPML | 1000 | 0.3000 | 0.2800 | 0.3500 | 0.2800 | 0.2800 | 0.3000 | 4700 | |
37586 | SPMMX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 24.11 | 0 | |
37587 | SPMT | 500 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 3300 | |
37588 | SPMTA | 200 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 9/16 | 3 3/4 | 18000 | |
37589 | SPN/WS/A | 0 | 1/2 | 1 1/2 | 0 | |||||
37590 | SPN/WS/B | 0 | 1/2 | 1 1/2 | 0 | |||||
37591 | SPNB | 0 | 0 | |||||||
37592 | SPNC | 5000 | 5 | 5 1/4 | 5 1/4 | 4 15/16 | 4 15/16 | 5 | 111900 | |
37593 | SPNI | 100 | 34 3/4 | 34 | 34 3/4 | 28 | 26 | 34 3/4 | 1800 | |
37594 | SPNIA | 100 | 50 | 54 | 54 | 50 | 39 1/2 | 54 | 400 | |
37595 | SPNID | 100 | 34 | 33 | 47 | 0 | ||||
37596 | SPNLA | 0 | 0 | |||||||
37597 | SPNN | 0 | 0 | |||||||
37598 | SPNS | 0 | 0 | |||||||
37599 | SPNSF | 500 | 2 11/16 | 2 11/16 | 2 45/64 | 2 11/16 | 2 11/16 | 2 3/4 | 14100 | |
37600 | SPO | 800 | 4 5/16 | 0 | ||||||
37601 | SPOAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.43 | 0 | |
37602 | SPOBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
37603 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
37604 | SPOR | 500 | 14 | 13 1/2 | 14 | 13 1/2 | 13 3/8 | 14 | 85600 | |
37605 | SPOT | 100 | 28 1/2 | 28 3/4 | 29 5/16 | 28 1/2 | 28 1/2 | 29 | 341300 | |
37606 | SPOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.53 | 4.63 | 4887 | |
37607 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
37608 | SPPR | 200 | 9 | 9 | 9 | 9 | 9 | 9 3/8 | 300 | |
37609 | SPPT | 0 | 0 | |||||||
37610 | SPPTY | 500 | 2 31/32 | 2 7/8 | 2 31/32 | 2 7/8 | 2 7/8 | 2 31/32 | 13200 | |
37611 | SPPU | 0 | 0 | |||||||
37612 | SPQ | 0 | 706.57 | 709.85 | 709.85 | 704.55 | 0 | |||
37613 | SPQBX | 0 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | |
37614 | SPR | 100 | 5 7/8 | 0 | ||||||
37615 | SPREX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
37616 | SPRG | 0 | 0 | |||||||
37617 | SPRS | 0 | 0 | |||||||
37618 | SPRT | 5000 | 0.7500 | 0 | ||||||
37619 | SPRTX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
37620 | SPRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.12 | 5.25 | 88354 | |
37621 | SPRY | 0 | 0 | |||||||
37622 | SPS | 200 | 33 | 32 7/8 | 33 1/8 | 32 7/8 | 32 1/2 | 33 | 600 | |
37623 | SPSG | 2600 | 9/16 | 17/32 | 21/32 | 17/32 | 9/16 | 21/32 | 29600 | |
37624 | SPSGO | 1000 | 4 3/4 | 3 | 6 | 0 | ||||
37625 | SPSGP | 1200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.5000 | 1200 | |
37626 | SPSGW | 2100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 2100 | |
37627 | SPSI | 100 | 4 1/2 | 4 1/2 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 1900 | |
37628 | SPSIX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
37629 | SPSS | 2000 | 28 1/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 8400 | |
37630 | SPSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
37631 | SPT/WS/B | 0 | 0 | |||||||
37632 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
37633 | SPT/WSC | 0 | 0 | |||||||
37634 | SPTA | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 9/16 | 1 5/8 | 25400 | |
37635 | SPTAU | 1000 | 2 3/8 | 2 3/8 | 3 1/4 | 0 | ||||
37636 | SPTAW | 2000 | 3/4 | 3/4 | 1 | 0 | ||||
37637 | SPTAZ | 2000 | 1/4 | 1/4 | 3/8 | 0 | ||||
37638 | SPTC | 0 | 0 | |||||||
37639 | SPTCX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
37640 | SPTEX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.21 | 0 | |
37641 | SPTK | 500 | 0.7812 | 0.8750 | 0.8750 | 0.7812 | 0.7812 | 0.8750 | 700 | |
37642 | SPTL | 0 | 0 | |||||||
37643 | SPTLJ | 0 | 0 | |||||||
37644 | SPTM | 200 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
37645 | SPTN | 0 | 0 | |||||||
37646 | SPTNQ | 0 | 0 | |||||||
37647 | SPTO | 0 | 0 | |||||||
37648 | SPTR | 1000 | 17 3/8 | 18 1/4 | 18 1/2 | 16 7/8 | 17 1/8 | 17 3/8 | 72700 | |
37649 | SPTS | 500 | 0.1562 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 199300 | |
37650 | SPTSJ | 0 | 0 | |||||||
37651 | SPTSZ | 1200 | 0.0010 | 0 | ||||||
37652 | SPTT | 0 | 0 | |||||||
37653 | SPTZJ | 0 | 0 | |||||||
37654 | SPU | 0 | 4002.55 | 4002.55 | 4002.55 | 4002.55 | 0 | |||
37655 | SPUM | 3200 | 0.6250 | 0.2500 | 0.8750 | 0 | ||||
37656 | SPV | 0 | 0 | |||||||
37657 | SPVAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.54 | 0 | |
37658 | SPVBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
37659 | SPW | 200 | 30 5/8 | 29 1/2 | 30 | 0 | ||||
37660 | SPWF | 0 | 0 | |||||||
37661 | SPWI | 0 | 0 | |||||||
37662 | SPWL | 0 | 0 | |||||||
37663 | SPWQ | 0 | 0 | |||||||
37664 | SPWR | 0 | 0 | |||||||
37665 | SPWS | 0 | 0 | |||||||
37666 | SPWT | 0 | 0 | |||||||
37667 | SPWY | 1000 | 34 1/4 | 34 1/4 | 35 | 34 | 33 3/4 | 34 1/2 | 34100 | |
37668 | SPX | 0 | 706.57 | 709.85 | 709.85 | 704.55 | 0 | |||
37669 | SPXC | 0 | 0 | |||||||
37670 | SPXM | 0 | 0 | |||||||
37671 | SPXN | 0 | 0 | |||||||
37672 | SPXP | 0 | 0 | |||||||
37673 | SPXS | 0 | 0 | |||||||
37674 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
37675 | SPXW | 0 | 0 | |||||||
37676 | SPY | 100 | 70 25/32 | 71 1/16 | 71 5/64 | 70 39/64 | 17100 | |||
37677 | SPYA | 0 | 0 | |||||||
37678 | SPYG | 1000 | 16 5/8 | 17 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 16 3/4 | 123400 | |
37679 | SPYL | 0 | 0 | |||||||
37680 | SPYM | 0 | 0 | |||||||
37681 | SPYN | 6000 | 24 1/2 | 26 1/4 | 26 1/4 | 24 1/4 | 24 1/2 | 25 | 93800 | |
37682 | SPYR | 0 | 0 | |||||||
37683 | SPZ | 0 | 706.57 | 709.85 | 709.85 | 704.55 | 0 | |||
37684 | SPZN | 1200 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 13000 | |
37685 | SQA | 0 | 0 | |||||||
37686 | SQA.A | 0 | 0 | |||||||
37687 | SQA/A | 600 | 41 1/4 | 0 | ||||||
37688 | SQA/B | 0 | 51 3/8 | 52 1/4 | 0 | |||||
37689 | SQAA | 0 | 0 | |||||||
37690 | SQAB | 0 | 0 | |||||||
37691 | SQAI | 1000 | 26 1/2 | 26 | 27 | 25 | 25 1/2 | 26 1/2 | 28100 | |
37692 | SQAO | 0 | 0 | |||||||
37693 | SQAX | 100 | 21 3/4 | 23 | 23 | 21 1/4 | 21 1/4 | 21 3/4 | 15900 | |
37694 | SQAp | 15900 | 72 55/64 | 0 | ||||||
37695 | SQCIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
37696 | SQEMX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | |
37697 | SQF | 500 | 14 | 14 1/8 | 14 1/4 | 0 | ||||
37698 | SQGIX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
37699 | SQGRX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
37700 | SQGVX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
37701 | SQIGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
37702 | SQIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.68 | 4.80 | 2743 | |
37703 | SQL | 0 | 0 | |||||||
37704 | SQM | 200 | 53 3/4 | 59 1/4 | 59 3/4 | 0 | ||||
37705 | SQMS | 0 | 0 | |||||||
37706 | SQMU | 0 | 0 | |||||||
37707 | SQNA | 1200 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 15300 | |
37708 | SQNT | 500 | 13 1/2 | 14 1/8 | 14 1/4 | 13 1/2 | 13 1/2 | 13 5/8 | 585300 | |
37709 | SQTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.85 | 4.97 | 12460 | |
37710 | SR | 300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 300 | |||
37711 | SRA | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 24 | 100 | |
37712 | SRAC | 0 | 0 | |||||||
37713 | SRAD | 0 | 0 | |||||||
37714 | SRAE | 0 | 0 | |||||||
37715 | SRAF | 0 | 0 | |||||||
37716 | SRAI | 0 | 0 | |||||||
37717 | SRAK | 0 | 0 | |||||||
37718 | SRAL | 0 | 0 | |||||||
37719 | SRAM | 1500 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.2000 | 1500 | |
37720 | SRAN | 0 | 0 | |||||||
37721 | SRAO | 0 | 0 | |||||||
37722 | SRAR | 0 | 0 | |||||||
37723 | SRAS | 0 | 0 | |||||||
37724 | SRAT | 0 | 0 | |||||||
37725 | SRAW | 0 | 0 | |||||||
37726 | SRAX | 0 | 0 | |||||||
37727 | SRBC | 100 | 4 | 3 13/16 | 4 | 3 13/16 | 3 3/4 | 4 | 4700 | |
37728 | SRBFX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
37729 | SRBT | 1000 | 11.0000 | 0 | ||||||
37730 | SRC | 500 | 30 5/8 | 0 | ||||||
37731 | SRC.C | 0 | 0 | |||||||
37732 | SRCA | 0 | 0 | |||||||
37733 | SRCAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
37734 | SRCE | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 22 3/4 | 22 1/2 | 23 1/4 | 3000 | |
37735 | SRCG | 2000 | 0.6875 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.6875 | 50500 | |
37736 | SRCGP | 6000 | 2.5937 | 2.5000 | 2.8750 | 0 | ||||
37737 | SRCIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
37738 | SRCL | 500 | 7 7/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 10800 | |
37739 | SRCM | 2000 | 9 1/4 | 9 3/8 | 9 3/8 | 8 11/16 | 9 | 9 1/4 | 90300 | |
37740 | SRCMW | 2000 | 1.3750 | 1.1250 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 9000 | |
37741 | SRCMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 | |
37742 | SRCN | 1500 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 1.8750 | 2.1250 | 21000 | |
37743 | SRCO | 2500 | 11 1/8 | 12 | 12 | 11 | 11 1/8 | 11 1/4 | 39000 | |
37744 | SRCP | 0 | 0 | |||||||
37745 | SRCR | 1000 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
37746 | SRCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.71 | 2.69 | 483 | |
37747 | SRDNY | 0 | 0 | |||||||
37748 | SRDO | 2000 | 0.2300 | 0.2100 | 0.2300 | 0 | ||||
37749 | SREG | 0 | 0 | |||||||
37750 | SREMX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.63 | 0 | |
37751 | SRES | 5500 | 3.9375 | 0 | ||||||
37752 | SRFBX | 0 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | |
37753 | SRFCX | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | |
37754 | SRFIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
37755 | SRFSX | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | |
37756 | SRFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.77 | 4.90 | 11136 | |
37757 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
37758 | SRG/WS/A | 0 | 2 | 2 5/8 | 0 | |||||
37759 | SRGC | 15000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 3/16 | 15000 | |
37760 | SRGE | 6900 | 4 3/4 | 5 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 122600 | |
37761 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
37762 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
37763 | SRGEW | 1900 | 2 | 2 1/4 | 2 3/8 | 2 | 2 | 2 3/8 | 178200 | |
37764 | SRGFX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.31 | 0 | |
37765 | SRGIX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.60 | 0 | |
37766 | SRGN | 1000 | 1 7/8 | 2 3/8 | 2 5/8 | 1 7/8 | 1 7/8 | 2 1/8 | 48300 | |
37767 | SRGPX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
37768 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
37769 | SRGVX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 | |
37770 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
37771 | SRGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.54 | 4.62 | 372 | |
37772 | SRGY | 200 | 0.1600 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.2000 | 400 | |
37773 | SRHBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
37774 | SRHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.40 | 0 | |
37775 | SRI | 1700 | 2 11/16 | 3 | 3 5/16 | 0 | ||||
37776 | SRIC | 0 | 0 | |||||||
37777 | SRIGX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.08 | 0 | |
37778 | SRIIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
37779 | SRIK | 1500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
37780 | SRIMX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
37781 | SRIS | 334 | 9.3728 | 0 | ||||||
37782 | SRITX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
37783 | SRIV | 0 | 0 | |||||||
37784 | SRIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.82 | 4.98 | 1462 | |
37785 | SRL | 100 | 7 1/16 | 0 | ||||||
37786 | SRLD | 0 | 0 | |||||||
37787 | SRLIX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
37788 | SRLM | 2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 2500 | |
37789 | SRLSB | 100 | 23.7500 | 0 | ||||||
37790 | SRLY | 100 | 3.0000 | 0 | ||||||
37791 | SRM | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/4 | 100 | |
37792 | SRMA | 0 | 0 | |||||||
37793 | SRMC | 200 | 0.3437 | 0.3437 | 0.6250 | 0 | ||||
37794 | SRMD | 0 | 0 | |||||||
37795 | SRMDU | 0 | 0 | |||||||
37796 | SRMFX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
37797 | SRMI | 5000 | 2 3/4 | 2 7/8 | 3 | 2 11/16 | 2 11/16 | 2 13/16 | 64500 | |
37798 | SRMM | 0 | 0 | |||||||
37799 | SRMMX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
37800 | SRMN | 0 | 0 | |||||||
37801 | SRMO | 0 | 0 | |||||||
37802 | SRMS | 0 | 0 | |||||||
37803 | SRMT | 500 | 12.2500 | 0 | ||||||
37804 | SRMY | 0 | 0 | |||||||
37805 | SRN | 300 | 11 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
37806 | SRNB | 0 | 0 | |||||||
37807 | SRNMX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 | |
37808 | SROM | 300 | 34 3/4 | 33 7/8 | 34 3/4 | 33 7/8 | 33 7/8 | 34 3/4 | 10300 | |
37809 | SRP | 200 | 26 1/4 | 26 7/8 | 27 3/8 | 0 | ||||
37810 | SRPA | 0 | 0 | |||||||
37811 | SRPB | 0 | 0 | |||||||
37812 | SRPC | 0 | 0 | |||||||
37813 | SRPEX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
37814 | SRPI | 0 | 0 | |||||||
37815 | SRPS | 0 | 0 | |||||||
37816 | SRPX | 0 | 0 | |||||||
37817 | SRPpT | 200 | 26 1/8 | 26 | 26 1/8 | 26 | 3800 | |||
37818 | SRR | 400 | 8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 3600 | |
37819 | SRRA | 0 | 0 | |||||||
37820 | SRRAN | 500 | 33.6250 | 0 | ||||||
37821 | SRRAP | 100 | 49.0000 | 0 | ||||||
37822 | SRRC | 0 | 0 | |||||||
37823 | SRRO | 0 | 0 | |||||||
37824 | SRRY | 0 | 0 | |||||||
37825 | SRSGX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.40 | 0 | |
37826 | SRSI | 15000 | 0.1000 | 0.1000 | 0.1800 | 0 | ||||
37827 | SRSL | 4500 | 14 7/8 | 14 5/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 10500 | |
37828 | SRSPX | 0 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | |
37829 | SRSV | 200 | 16 1/2 | 16 7/8 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/4 | 40900 | |
37830 | SRSVX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
37831 | SRTB | 4700 | 12.6250 | 12.6250 | 12.6250 | 12.6250 | 12.2500 | 12.7500 | 4700 | |
37832 | SRTC | 0 | 0 | |||||||
37833 | SRTF | 0 | 0 | |||||||
37834 | SRTFW | 0 | 0 | |||||||
37835 | SRTK | 0 | 0 | |||||||
37836 | SRTR | 2500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/8 | 4500 | |
37837 | SRTRW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 7/16 | 13800 | |
37838 | SRV | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 28 5/8 | 29 | 2300 | |
37839 | SRVB | 0 | 0 | |||||||
37840 | SRVC | 1000 | 2 7/8 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 2 7/8 | 115000 | |
37841 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
37842 | SRVE | 0 | 0 | |||||||
37843 | SRVEX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.41 | 0 | |
37844 | SRVF | 0 | 0 | |||||||
37845 | SRVFX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.50 | 0 | |
37846 | SRVH | 0 | 0 | |||||||
37847 | SRVK | 0 | 0 | |||||||
37848 | SRVL | 0 | 0 | |||||||
37849 | SRVM | 0 | 0 | |||||||
37850 | SRVN | 0 | 0 | |||||||
37851 | SRVP | 0 | 0 | |||||||
37852 | SRVR | 0 | 0 | |||||||
37853 | SRVT | 0 | 0 | |||||||
37854 | SRVW | 0 | 0 | |||||||
37855 | SRVpT | 100 | 84 1/8 | 0 | ||||||
37856 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
37857 | SRW | 100 | 24 5/8 | 24 1/8 | 24 5/8 | 0 | ||||
37858 | SRWB | 0 | 0 | |||||||
37859 | SRWG | 0 | 0 | |||||||
37860 | SRWN | 0 | 0 | |||||||
37861 | SRX | 0 | 152.32 | 153.11 | 153.11 | 151.92 | 0 | |||
37862 | SRY | 1400 | 4 1/2 | 0 | ||||||
37863 | SRYC | 0 | 0 | |||||||
37864 | SRYI | 0 | 0 | |||||||
37865 | SRYIX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | |
37866 | SRYT | 0 | 0 | |||||||
37867 | SRZ | 0 | 0 | |||||||
37868 | SSAF | 0 | 0 | |||||||
37869 | SSAGX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
37870 | SSAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
37871 | SSAX | 2000 | 8 11/16 | 9 1/4 | 9 1/4 | 8 1/2 | 8 5/8 | 8 3/4 | 807200 | |
37872 | SSB | 11000 | 13 1/2 | 0 | ||||||
37873 | SSBAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
37874 | SSBD | 1000 | 0.0050 | 0 | ||||||
37875 | SSBK | 500 | 21 | 21 | 21 | 21 | 21 | 22 1/2 | 500 | |
37876 | SSBMX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
37877 | SSBTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
37878 | SSC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/8 | 16100 | |
37879 | SSCEX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.20 | 0 | |
37880 | SSCGX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | |
37881 | SSCI | 1800 | 0.2500 | 0.1875 | 0.3125 | 37700 | ||||
37882 | SSCO | 0 | 0 | |||||||
37883 | SSCSX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
37884 | SSCT | 200 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
37885 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
37886 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
37887 | SSDO | 0 | 0 | |||||||
37888 | SSDOY | 0 | 12.0800 | 0 | ||||||
37889 | SSEIX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.62 | 0 | |
37890 | SSEMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
37891 | SSEPX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | |
37892 | SSEQX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
37893 | SSET | 200 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 1800 | |
37894 | SSF | 24700 | 1/16 | 1/32 | 15/16 | 0 | ||||
37895 | SSFC | 5000 | 12 7/16 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 30900 | |
37896 | SSFE | 10000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
37897 | SSFIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.23 | 0 | |
37898 | SSFT | 300 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.3750 | 16500 | |
37899 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
37900 | SSGBX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
37901 | SSGIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.92 | 0 | |
37902 | SSGSX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.19 | 0 | |
37903 | SSGTX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
37904 | SSGWX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
37905 | SSGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.99 | 5.13 | 6518 | |
37906 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
37907 | SSGpO | 0 | 2 3/4 | 6 1/4 | 0 | |||||
37908 | SSH | 0 | 3 5/8 | 4 5/8 | 0 | |||||
37909 | SSHFX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | |
37910 | SSHI | 200 | 10 | 0 | ||||||
37911 | SSI | 300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 2600 | |
37912 | SSIAX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 20.65 | 0 | |
37913 | SSIGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.88 | 0 | |
37914 | SSII | 1100 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 58800 | |
37915 | SSIIW | 100 | 1 1/4 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 1/2 | 10100 | |
37916 | SSINX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
37917 | SSITX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
37918 | SSIX | 1000 | 0.0001 | 0 | ||||||
37919 | SSJ | 0 | 0 | |||||||
37920 | SSKY | 0 | 0 | |||||||
37921 | SSLI | 100 | 7 1/8 | 7 1/8 | 7 5/8 | 0 | ||||
37922 | SSM | 4400 | 18 5/16 | 0 | ||||||
37923 | SSMA | 0 | 0 | |||||||
37924 | SSMGX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
37925 | SSMI | 0 | 1.0000 | 1.7500 | 0 | |||||
37926 | SSMTX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
37927 | SSMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.03 | 5.18 | 38733 | |
37928 | SSN | 1100 | 9 1/4 | 0 | ||||||
37929 | SSNC | 10000 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 5/8 | 7 | 195800 | |
37930 | SSNYX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
37931 | SSO | 0 | 0 | |||||||
37932 | SSOA | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 100 | |
37933 | SSOC | 0 | 0 | |||||||
37934 | SSOI | 0 | 0 | |||||||
37935 | SSOL | 2500 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 41200 | |
37936 | SSOLW | 300 | 2 3/4 | 2 3/4 | 2 25/32 | 2 3/4 | 2 3/4 | 3 1/4 | 55000 | |
37937 | SSP | 400 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 1/2 | 47 3/4 | 400 | |
37938 | SSPC | 100 | 18 5/8 | 19 | 19 | 18 5/8 | 18 5/8 | 19 | 1100 | |
37939 | SSPE | 20000 | 27 1/2 | 26 3/4 | 28 | 26 3/4 | 27 1/2 | 28 | 42500 | |
37940 | SSPG | 0 | 0 | |||||||
37941 | SSPI | 0 | 0 | |||||||
37942 | SSPIF | 1000 | 8 5/8 | 8 | 9 | 8 | 8 1/2 | 8 5/8 | 104900 | |
37943 | SSPNF | 0 | 0.2500 | 0 | ||||||
37944 | SSPR | 0 | 0 | |||||||
37945 | SSPW | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 1000 | |
37946 | SSRI | 0 | 0 | |||||||
37947 | SSRIF | 100 | 5 3/8 | 5 1/4 | 5 3/8 | 5 7/32 | 5 1/4 | 5 3/8 | 11400 | |
37948 | SSS | 500 | 26 5/16 | 26 1/4 | 26 3/8 | 26 1/4 | 5300 | |||
37949 | SSSA | 0 | 0 | |||||||
37950 | SSSI | 0 | 0 | |||||||
37951 | SSSL | 0 | 0 | |||||||
37952 | SSSR | 0 | 0 | |||||||
37953 | SSSS | 2000 | 21 1/2 | 21 7/8 | 22 | 21 1/2 | 21 1/2 | 21 3/4 | 194800 | |
37954 | SSSTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
37955 | SSSW | 0 | 0 | |||||||
37956 | SST | 1000 | 13 5/8 | 0 | ||||||
37957 | SSTAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.39 | 0 | |
37958 | SSTBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
37959 | SSTC | 0 | 0 | |||||||
37960 | SSTGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
37961 | SSTI | 500 | 8 | 9 | 9 | 7 3/4 | 8 | 8 1/4 | 91300 | |
37962 | SSTIX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.60 | 0 | |
37963 | SSTK | 0 | 0 | |||||||
37964 | SSTR | 0 | 0 | |||||||
37965 | SSTRX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
37966 | SSTS | 0 | 0 | |||||||
37967 | SSTT | 0 | 0 | |||||||
37968 | SSTXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.85 | 4.97 | 1859 | |
37969 | SSUN | 0 | 0 | |||||||
37970 | SSUNW | 0 | 0 | |||||||
37971 | SSVIX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
37972 | SSVSX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.97 | 0 | |
37973 | SSVTX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
37974 | SSW | 100 | 30 1/8 | 29 1/2 | 29 7/8 | 0 | ||||
37975 | SSWA | 0 | 0 | |||||||
37976 | SSWC | 0 | 0 | |||||||
37977 | SSWH | 0 | 0 | |||||||
37978 | SSWI | 0 | 0 | |||||||
37979 | SSWL | 0 | 0 | |||||||
37980 | SSWM | 0 | 0 | |||||||
37981 | SSWN | 0 | 0 | |||||||
37982 | SSWO | 0 | 0 | |||||||
37983 | SSWP | 0 | 0 | |||||||
37984 | SSWPP | 0 | 0 | |||||||
37985 | SSWR | 0 | 0 | |||||||
37986 | SSWS | 0 | 0 | |||||||
37987 | SSWT | 0 | 0 | |||||||
37988 | SSWV | 0 | 0 | |||||||
37989 | SSWX | 0 | 0 | |||||||
37990 | SSX | 0 | 49.70 | 0 | ||||||
37991 | SSY | 0 | 0 | |||||||
37992 | SSYBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
37993 | SSYI | 0 | 0 | |||||||
37994 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
37995 | SSYS | 1000 | 17 1/2 | 17 3/4 | 18 1/8 | 2218200 | ||||
37996 | ST | 300 | 59 3/4 | 58 3/4 | 59 3/8 | 0 | ||||
37997 | ST.A | 0 | 0 | |||||||
37998 | STA | 600 | 5 3/8 | 5 3/8 | 6 | 0 | ||||
37999 | STAA | 200 | 12 5/8 | 12 7/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 | 25400 | |
38000 | STAAX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | |
38001 | STAC | 1000 | 7 3/8 | 6 7/8 | 7 3/8 | 6 5/8 | 7 1/8 | 7 3/8 | 383500 | |
38002 | STAD | 0 | 0 | |||||||
38003 | STADX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
38004 | STAF | 1500 | 15 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 116400 | |
38005 | STAH | 0 | 0 | |||||||
38006 | STAI | 200 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
38007 | STAK | 300 | 1 3/8 | 1 | 1 3/8 | 1 | 1 | 1 3/8 | 700 | |
38008 | STAN | 400 | 4 1/16 | 4 1/16 | 4 3/16 | 0 | ||||
38009 | STAP | 0 | 0 | |||||||
38010 | STAR | 2000 | 27 1/16 | 27 5/8 | 27 3/4 | 26 7/8 | 26 7/8 | 27 1/8 | 760900 | |
38011 | STARX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
38012 | STAT | 400 | 18 11/16 | 17 1/2 | 18 3/4 | 17 1/4 | 18 | 18 3/4 | 115400 | |
38013 | STAX | 2500 | 0.8437 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 26000 | |
38014 | STAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.00 | 3.04 | 446 | |
38015 | STAY | 500 | 19 1/4 | 20 1/4 | 20 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 52200 | |
38016 | STB | 100 | 85 | 85 3/4 | 86 1/8 | 0 | ||||
38017 | STBA | 1000 | 31 1/4 | 31 5/8 | 31 5/8 | 31 | 31 | 31 5/8 | 2600 | |
38018 | STBC | 100 | 12 1/4 | 12 | 12 1/4 | 12 | 12 | 12 1/2 | 1700 | |
38019 | STBCX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
38020 | STBD | 0 | 0 | |||||||
38021 | STBF | 300 | 14 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 2000 | |
38022 | STBI | 700 | 23 3/4 | 23 | 23 7/8 | 22 3/4 | 23 1/2 | 24 | 38500 | |
38023 | STBK | 0 | 0 | |||||||
38024 | STBL | 0 | 0 | |||||||
38025 | STBP | 1000 | 0.0200 | 0 | ||||||
38026 | STBRF | 0 | 0 | |||||||
38027 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
38028 | STBXX | 0 | 0.46 | 4.63 | 4.74 | 234 | ||||
38029 | STBY | 500 | 0.3125 | 0 | ||||||
38030 | STBYE | 0 | 0 | |||||||
38031 | STC | 700 | 22 1/4 | 0 | ||||||
38032 | STCAX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
38033 | STCBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
38034 | STCC | 0 | 0 | |||||||
38035 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
38036 | STCE | 0 | 0 | |||||||
38037 | STCF | 0 | 0 | |||||||
38038 | STCFX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
38039 | STCH | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 28900 | |
38040 | STCIX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.16 | 0 | |
38041 | STCL | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 12700 | |
38042 | STCM | 0 | 0 | |||||||
38043 | STCMB | 100 | 264.0000 | 263.0000 | 383.0000 | 0 | ||||
38044 | STCMX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 | |
38045 | STCO | 5000 | 3.3750 | 3.4375 | 3.5000 | 3.3750 | 3.3750 | 3.5000 | 27000 | |
38046 | STCR | 3000 | 3 1/2 | 3 3/4 | 3 7/8 | 3 1/2 | 3 3/8 | 3 7/8 | 19500 | |
38047 | STCS | 0 | 0 | |||||||
38048 | STCSX | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | |
38049 | STCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.74 | 4.87 | 4849 | |
38050 | STD | 100 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 100 | |||
38051 | STDA | 0 | 0 | |||||||
38052 | STDB | 0 | 0 | |||||||
38053 | STDC | 0 | 0 | |||||||
38054 | STDE | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.1600 | 0.1600 | 0.2187 | 10900 | |
38055 | STDFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.91 | 0 | |
38056 | STDI | 0 | 0 | |||||||
38057 | STDIX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | |
38058 | STDK | 0 | 0 | |||||||
38059 | STE | 100 | 36 | 35 5/8 | 36 1/8 | 35 5/8 | 35 3/4 | 36 1/8 | 900 | |
38060 | STE.A | 0 | 0 | |||||||
38061 | STE.B | 0 | 0 | |||||||
38062 | STE/A | 200 | 25 1/8 | 0 | ||||||
38063 | STEA | 0 | 0 | |||||||
38064 | STEAP | 0 | 0 | |||||||
38065 | STEAX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.06 | 0 | |
38066 | STEBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
38067 | STEC | 2000 | 2 5/8 | 2 11/16 | 2 3/4 | 2 1/4 | 2 3/8 | 2 5/8 | 53800 | |
38068 | STEF | 0 | 0 | |||||||
38069 | STEI | 100 | 34 3/4 | 34 | 35 | 33 3/4 | 34 3/4 | 35 | 99100 | |
38070 | STEK | 1000 | 11 1/8 | 11 | 11 1/8 | 11 | 11 | 11 3/4 | 2100 | |
38071 | STEL | 1700 | 1 29/32 | 1 7/8 | 1 15/16 | 1 13/16 | 1 29/32 | 1 15/16 | 162200 | |
38072 | STEMX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.88 | 0 | |
38073 | STEQX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
38074 | STER | 1100 | 21 3/8 | 21 7/8 | 22 | 21 1/8 | 21 1/8 | 21 5/8 | 10200 | |
38075 | STERX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
38076 | STES | 0 | 0 | |||||||
38077 | STET | 200 | 1.6250 | 0 | ||||||
38078 | STEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.98 | 2.91 | 1208 | |
38079 | STFA | 400 | 0.0400 | 0.0300 | 0.0800 | 0 | ||||
38080 | STFBX | 0 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | |
38081 | STFC | 1500 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 4700 | |
38082 | STFG | 0 | 0 | |||||||
38083 | STFGX | 0 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | |
38084 | STFIX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | |
38085 | STFR | 100 | 25 | 25 | 25 | 25 | 25 | 25 1/2 | 300 | |
38086 | STFRX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
38087 | STFSX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.40 | 0 | |
38088 | STFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.97 | 2.99 | 2192 | |
38089 | STFZ | 0 | 0 | |||||||
38090 | STFZY | 0 | 0 | |||||||
38091 | STG | 1500 | 7 1/16 | 0 | ||||||
38092 | STGA | 5000 | 1 | 1 | 1 | 15/16 | 31/32 | 1 1/8 | 19500 | |
38093 | STGBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
38094 | STGC | 0 | 0 | |||||||
38095 | STGE | 0 | 0 | |||||||
38096 | STGEX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
38097 | STGI | 1000 | 6.2500 | 6.0000 | 6.6250 | 0 | ||||
38098 | STGIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.60 | 0 | |
38099 | STGM | 100 | 0.0300 | 0.0010 | 0.0300 | 0 | ||||
38100 | STGO | 1000 | 0.0100 | 0 | ||||||
38101 | STGRX | 0 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0 | |
38102 | STGTX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | |
38103 | STGVX | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.32 | 0 | |
38104 | STGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.70 | 4.77 | 38993 | |
38105 | STGY | 0 | 0 | |||||||
38106 | STH | 100 | 28 1/2 | 27 | 27 3/8 | 0 | ||||
38107 | STHA | 0 | 0 | |||||||
38108 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38109 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38110 | STHE | 0 | 0 | |||||||
38111 | STHH | 0 | 0 | |||||||
38112 | STHHY | 0 | 14.6250 | 0 | ||||||
38113 | STHI | 0 | 0 | |||||||
38114 | STHIF | 0 | 0 | |||||||
38115 | STHK | 500 | 2.5000 | 2.1250 | 2.5000 | 2.1250 | 2.0000 | 2.5000 | 3000 | |
38116 | STHRX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
38117 | STHT | 0 | 0 | |||||||
38118 | STHYX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
38119 | STI | 1000 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 43 | 44 1/2 | 1000 | |
38120 | STIA | 0 | 0 | |||||||
38121 | STIAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
38122 | STIB | 0 | 0 | |||||||
38123 | STIBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
38124 | STIC | 100 | 3.3750 | 3.3750 | 4.2500 | 0 | ||||
38125 | STID | 0 | 0 | |||||||
38126 | STIG | 1000 | 2.1250 | 2.3750 | 2.5000 | 2.1250 | 2.1250 | 2.3125 | 64800 | |
38127 | STIGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
38128 | STIH | 0 | 0 | |||||||
38129 | STII | 1000 | 38 | 39 1/2 | 40 | 36 1/4 | 37 3/4 | 39 1/2 | 53800 | |
38130 | STIL | 0 | 0 | |||||||
38131 | STIM | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 200 | |
38132 | STIMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
38133 | STIN | 1000 | 0.7500 | 0.7500 | 1.7500 | 1100 | ||||
38134 | STIQ | 2000 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 2500 | |
38135 | STIR | 4900 | 0.2500 | 0 | ||||||
38136 | STIS | 0 | 0 | |||||||
38137 | STISX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
38138 | STITX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
38139 | STIVX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.73 | 0 | |
38140 | STIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.47 | 4.58 | 7674 | |
38141 | STIY | 0 | 0 | |||||||
38142 | STIZ | 100 | 10 | 10 | 10 | 9 1/2 | 9 1/4 | 10 | 1100 | |
38143 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38144 | STJ | 0 | 0 | |||||||
38145 | STJM | 4600 | 38 5/8 | 38 3/4 | 39 | 38 1/4 | 38 5/8 | 38 7/8 | 468600 | |
38146 | STK | 400 | 42 | 42 1/8 | 42 3/8 | 41 7/8 | 41 3/4 | 42 1/4 | 5400 | |
38147 | STKA | 0 | 0 | |||||||
38148 | STKC | 0 | 0 | |||||||
38149 | STKF | 0 | 0 | |||||||
38150 | STKG | 0 | 0 | |||||||
38151 | STKI | 0 | 0 | |||||||
38152 | STKL | 0 | 0 | |||||||
38153 | STKLF | 1000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 7/32 | 44700 | |
38154 | STKM | 0 | 0 | |||||||
38155 | STKP | 0 | 0 | |||||||
38156 | STKR | 125000 | 6 1/4 | 5 3/8 | 6 1/4 | 5 3/8 | 5 1/2 | 6 1/4 | 131100 | |
38157 | STKT | 0 | 0 | |||||||
38158 | STKY | 5000 | 2 19/32 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 72500 | |
38159 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38160 | STL | 300 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
38161 | STLAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
38162 | STLB | 0 | 0 | |||||||
38163 | STLBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
38164 | STLBY | 5000 | 17 1/8 | 16 7/8 | 17 1/8 | 16 7/8 | 17 | 17 1/8 | 201200 | |
38165 | STLC | 3000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 69000 | |
38166 | STLCG | 5 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 55 | 25 | |
38167 | STLCX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
38168 | STLDX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
38169 | STLEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
38170 | STLFX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.59 | 0 | |
38171 | STLK | 0 | 0 | |||||||
38172 | STLRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
38173 | STLS | 7500 | 3.0312 | 2.7500 | 3.2500 | 0 | ||||
38174 | STLT | 0 | 0 | |||||||
38175 | STLTF | 100 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 900 | |
38176 | STLY | 100 | 18 1/4 | 18 3/4 | 18 15/16 | 18 1/4 | 18 1/4 | 19 | 17200 | |
38177 | STM | 400 | 56 | 53 | 53 5/8 | 0 | ||||
38178 | STMB | 0 | 0 | |||||||
38179 | STMC | 20000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
38180 | STMD | 100 | 12 1/2 | 12 1/4 | 12 1/2 | 12 3/16 | 12 1/4 | 12 1/2 | 140400 | |
38181 | STMDX | 0 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | |
38182 | STME | 0 | 0 | |||||||
38183 | STMF | 0 | 0 | |||||||
38184 | STMG | 0 | 0 | |||||||
38185 | STMH | 0 | 0 | |||||||
38186 | STMI | 100 | 10 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 10 | 4000 | |
38187 | STMIA | 0 | 0 | |||||||
38188 | STML | 0 | 0 | |||||||
38189 | STMM | 0 | 0 | |||||||
38190 | STMN | 0 | 0 | |||||||
38191 | STMT | 0 | 0 | |||||||
38192 | STMX | 1000 | 16 3/8 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 5/8 | 3300 | |
38193 | STN | 100 | 12 | 11 3/8 | 11 3/4 | 0 | ||||
38194 | STND | 1300 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 17 7/8 | 118900 | |
38195 | STNJ | 1000 | 10.1250 | 10.0000 | 12.0000 | 0 | ||||
38196 | STNM | 5000 | 0.6250 | 0.5625 | 0.6875 | 0 | ||||
38197 | STNR | 0 | 0 | |||||||
38198 | STNRF | 0 | 0 | |||||||
38199 | STNRX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
38200 | STNS | 0 | 0 | |||||||
38201 | STNT | 400 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 7400 | |
38202 | STNX | 5000 | 0.6500 | 0.7800 | 0.7800 | 0.6400 | 0.6400 | 0.6600 | 794800 | |
38203 | STNp | 200 | 51 7/8 | 51 7/8 | 51 7/8 | 51 7/8 | 51 3/8 | 52 1/8 | 200 | |
38204 | STO | 400 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 13 7/8 | 14 3/8 | 7800 | |
38205 | STOA | 0 | 0 | |||||||
38206 | STOB | 0 | 0 | |||||||
38207 | STOC | 0 | 0 | |||||||
38208 | STOD | 0 | 0 | |||||||
38209 | STOI | 0 | 0 | |||||||
38210 | STOK | 0 | 0 | |||||||
38211 | STOL | 0 | 0 | |||||||
38212 | STOM | 0 | 0 | |||||||
38213 | STON | 500 | 4 3/4 | 4 3/4 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 7200 | |
38214 | STONW | 1000 | 3/16 | 1/8 | 3/16 | 0 | ||||
38215 | STOO | 0 | 0 | |||||||
38216 | STOR | 0 | 0 | |||||||
38217 | STOS | 0 | 0 | |||||||
38218 | STOSF | 0 | 0 | |||||||
38219 | STOSY | 100 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 2100 | |
38220 | STOT | 200 | 3.5000 | 2.2500 | 3.5000 | 2.2500 | 2.8750 | 3.5000 | 2400 | |
38221 | STOV | 0 | 0 | |||||||
38222 | STOXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.97 | 2.96 | 3514 | |
38223 | STOpE | 2000 | 18 | 18 1/8 | 18 1/8 | 18 | 5000 | |||
38224 | STP | 0 | 0 | |||||||
38225 | STPB | 0 | 0 | |||||||
38226 | STPHF | 0 | 0 | |||||||
38227 | STPL | 0 | 0 | |||||||
38228 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38229 | STQN | 0 | 0 | |||||||
38230 | STR | 6000 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/8 | 34 3/4 | 6000 | |
38231 | STRA | 7500 | 19 1/4 | 19 | 19 1/4 | 19 | 19 | 19 1/4 | 16600 | |
38232 | STRAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.06 | 0 | |
38233 | STRB | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 7400 | |
38234 | STRBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
38235 | STRC | 100 | 14 5/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 15 | 1700 | |
38236 | STRD | 1500 | 5 9/16 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 21400 | |
38237 | STRE | 0 | 0 | |||||||
38238 | STRF | 0 | 0 | |||||||
38239 | STRFF | 0 | 0 | |||||||
38240 | STRFX | 0 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | |
38241 | STRGX | 0 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | |
38242 | STRK | 0 | 0 | |||||||
38243 | STRL | 200 | 36 1/2 | 38 | 38 1/4 | 36 | 36 1/8 | 36 1/2 | 340900 | |
38244 | STRM | 0 | 0 | |||||||
38245 | STRN | 900 | 1.1250 | 1.1250 | 1.4375 | 0 | ||||
38246 | STRO | 500 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
38247 | STRR | 3500 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 22700 | |
38248 | STRS | 0 | 0 | |||||||
38249 | STRT | 400 | 16 1/8 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 15100 | |
38250 | STRW | 0 | 0 | |||||||
38251 | STRWA | 300 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 20 1/2 | 70600 | |
38252 | STRX | 100 | 0.0010 | 0 | ||||||
38253 | STRXX | 0 | 0.50 | 4.72 | 4.87 | 835 | ||||
38254 | STRY | 4600 | 30 5/8 | 30 3/4 | 30 7/8 | 30 5/8 | 30 5/8 | 30 3/4 | 467600 | |
38255 | STRZ | 0 | 0 | |||||||
38256 | STRZP | 0 | 0 | |||||||
38257 | STS | 600 | 5 15/16 | 0 | ||||||
38258 | STS.W | 0 | 0 | |||||||
38259 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38260 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38261 | STSA | 1000 | 13 5/8 | 13 3/4 | 14 1/2 | 13 1/2 | 13 1/2 | 14 | 85400 | |
38262 | STSAP | 3000 | 30 1/4 | 31 1/4 | 31 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 3100 | |
38263 | STSC | 0 | 0 | |||||||
38264 | STSCX | 0 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | |
38265 | STSEF | 0 | 0 | |||||||
38266 | STSEX | 0 | 316.17 | 316.17 | 316.17 | 316.17 | 316.17 | 316.17 | 0 | |
38267 | STSGX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
38268 | STSI | 0 | 0 | |||||||
38269 | STSLX | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4.68 | 0 | |
38270 | STSMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
38271 | STSR | 0 | 0 | |||||||
38272 | STSTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
38273 | STSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.59 | 4.71 | 8014 | |
38274 | STT | 500 | 59 3/8 | 60 | 60 | 59 3/8 | 59 | 59 3/8 | 1800 | |
38275 | STTA | 0 | 0 | |||||||
38276 | STTB | 0 | 0 | |||||||
38277 | STTBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
38278 | STTC | 0 | 0 | |||||||
38279 | STTE | 0 | 0 | |||||||
38280 | STTEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
38281 | STTG | 1000 | 3.2000 | 0 | ||||||
38282 | STTI | 0 | 0 | |||||||
38283 | STTK | 0 | 0 | |||||||
38284 | STTM | 0 | 0 | |||||||
38285 | STTO | 0 | 0 | |||||||
38286 | STTR | 0 | 0 | |||||||
38287 | STTRX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
38288 | STTS | 0 | 0 | |||||||
38289 | STTT | 0 | 0 | |||||||
38290 | STTX | 800 | 12 5/8 | 12 5/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 5/8 | 67700 | |
38291 | STTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.04 | 3.05 | 3401 | |
38292 | STTY | 0 | 0 | |||||||
38293 | STTZ | 0 | 0 | |||||||
38294 | STTZF | 500 | 12 23/64 | 12 1/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 12600 | |
38295 | STU | 100 | 35 1/4 | 33 1/4 | 33 3/4 | 0 | ||||
38296 | STUA | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 100 | |
38297 | STUB | 0 | 0 | |||||||
38298 | STUC | 0 | 0 | |||||||
38299 | STUF | 0 | 0 | |||||||
38300 | STUGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.95 | 0 | |
38301 | STUR | 700 | 21.3750 | 20.3750 | 21.3750 | 20.3750 | 1000 | |||
38302 | STUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.67 | 4.79 | 2973 | |
38303 | STV | 0 | 0 | |||||||
38304 | STVAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
38305 | STVDZ | 0 | 0 | |||||||
38306 | STVI | 2500 | 7 5/8 | 7 1/4 | 8 1/4 | 0 | ||||
38307 | STVSX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
38308 | STVTX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
38309 | STW | 303 | 12 7/8 | 13 3/8 | 13 3/4 | 0 | ||||
38310 | STWC | 0 | 0 | |||||||
38311 | STWRX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
38312 | STWS | 0 | 0 | |||||||
38313 | STWX | 0 | 0 | |||||||
38314 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38315 | STXA | 0 | 0 | |||||||
38316 | STXAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 18.29 | 0 | |
38317 | STXB | 0 | 0 | |||||||
38318 | STXC | 0 | 0 | |||||||
38319 | STXD | 600 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
38320 | STXE | 0 | 0 | |||||||
38321 | STXL | 0 | 0 | |||||||
38322 | STXM | 0 | 0 | |||||||
38323 | STXMX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.38 | 0 | |
38324 | STXO | 0 | 0 | |||||||
38325 | STXS | 0 | 0 | |||||||
38326 | STXXV | 1000 | 12.5000 | 0 | ||||||
38327 | STXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.82 | 2.78 | 1705 | |
38328 | STXY | 0 | 0 | |||||||
38329 | STYB | 900 | 36.5000 | 0 | ||||||
38330 | STYL | 0 | 0 | |||||||
38331 | STYY | 0 | 0 | |||||||
38332 | STZ | 400 | 7 7/8 | 8 1/16 | 8 1/8 | 7 7/8 | 2000 | |||
38333 | STZC | 0 | 0 | |||||||
38334 | STZI | 0 | 0 | |||||||
38335 | STZK | 0 | 0 | |||||||
38336 | STZO | 0 | 0 | |||||||
38337 | STZZ | 0 | 0 | |||||||
38338 | SU | 0 | 35 7/8 | 36 3/4 | 0 | |||||
38339 | SUA | 1000 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | ||||
38340 | SUB | 100 | 40 5/8 | 40 3/4 | 40 3/4 | 40 5/8 | 40 3/8 | 40 3/4 | 3300 | |
38341 | SUBB | 0 | 0 | |||||||
38342 | SUBC | 0 | 0 | |||||||
38343 | SUBF | 0 | 0 | |||||||
38344 | SUBI | 300 | 31 3/4 | 33 1/4 | 33 1/4 | 31 3/4 | 31 3/4 | 33 1/4 | 500 | |
38345 | SUBK | 100 | 33 | 33 | 33 | 33 | 33 | 34 1/2 | 100 | |
38346 | SUBM | 11600 | 4 1/4 | 4 7/16 | 4 9/16 | 4 1/8 | 4 3/16 | 4 1/4 | 351000 | |
38347 | SUBN | 0 | 0 | |||||||
38348 | SUBNO | 0 | 0 | |||||||
38349 | SUBR | 0 | 0 | |||||||
38350 | SUBS | 200 | 13/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 90300 | |
38351 | SUBT | 0 | 0 | |||||||
38352 | SUBpB | 1000 | 43 1/4 | 0 | ||||||
38353 | SUCM | 0 | 0 | |||||||
38354 | SUCMF | 0 | 0 | |||||||
38355 | SUCS | 1100 | 17.7500 | 17.0000 | 18.5000 | 0 | ||||
38356 | SUDS | 300 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 1/2 | 37700 | |
38357 | SUFC | 0 | 0 | |||||||
38358 | SUFD | 0 | 0 | |||||||
38359 | SUG | 17100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 5/8 | 26 1/8 | 32100 | |
38360 | SUGC | 0 | 0 | |||||||
38361 | SUGH | 0 | 0 | |||||||
38362 | SUGHP | 500 | 21.0000 | 0 | ||||||
38363 | SUGI | 0 | 0 | |||||||
38364 | SUGN | 1500 | 13 1/4 | 12 3/8 | 13 1/2 | 12 3/8 | 13 | 13 1/4 | 79000 | |
38365 | SUGP | 0 | 0 | |||||||
38366 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
38367 | SUGX | 0 | 0 | |||||||
38368 | SUGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.71 | 4.85 | 13311 | |
38369 | SUGpA | 600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1800 | |||
38370 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
38371 | SUHJ | 0 | 0 | |||||||
38372 | SUHJY | 0 | 11.2500 | 0 | ||||||
38373 | SUHK | 0 | 0 | |||||||
38374 | SUI | 100 | 28 3/4 | 28 1/2 | 29 | 0 | ||||
38375 | SUIC | 0 | 0 | |||||||
38376 | SUIE | 0 | 0 | |||||||
38377 | SUIP | 0 | 0 | |||||||
38378 | SUIS | 0 | 0 | |||||||
38379 | SUIT | 1500 | 21 1/4 | 22 3/4 | 22 3/4 | 21 | 21 | 21 3/4 | 229400 | |
38380 | SUITG | 20 | 93 1/2 | 91 1/2 | 93 1/2 | 0 | ||||
38381 | SUIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.53 | 4.64 | 636 | |
38382 | SUL | 5000 | 2 1/16 | 1 15/16 | 2 1/4 | 0 | ||||
38383 | SULA | 0 | 0 | |||||||
38384 | SULI | 0 | 0 | |||||||
38385 | SULL | 5000 | 11 3/4 | 11 3/4 | 12 1/8 | 11 5/8 | 11 5/8 | 11 7/8 | 43200 | |
38386 | SUM | 0 | 0 | |||||||
38387 | SUMA | 1000 | 11 1/4 | 11 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/4 | 42400 | |
38388 | SUMC | 1000 | 20 | 20 3/4 | 21 1/4 | 20 | 20 | 20 1/4 | 83500 | |
38389 | SUME | 0 | 0 | |||||||
38390 | SUMEC | 0 | 0 | |||||||
38391 | SUMHX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.05 | 0 | |
38392 | SUMI | 700 | 25 1/4 | 24 3/4 | 26 | 0 | ||||
38393 | SUMIZ | 400 | 25 | 25 | 25 | 24 5/8 | 24 5/8 | 25 | 1600 | |
38394 | SUMM | 100 | 14 | 14 | 14 | 14 | 14 | 17 1/2 | 100 | |
38395 | SUMP | 0 | 0 | |||||||
38396 | SUMT | 25000 | 7 7/8 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 7 7/8 | 137900 | |
38397 | SUMX | 2000 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
38398 | SUN | 100 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/8 | 24 1/4 | 24 5/8 | 2000 | |
38399 | SUNAA | 0 | 0 | |||||||
38400 | SUNC | 0 | 0 | |||||||
38401 | SUND | 1000 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | ||||
38402 | SUNE | 1000 | 2.5000 | 2.2500 | 3.2500 | 0 | ||||
38403 | SUNF | 0 | 0 | |||||||
38404 | SUNH | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 1000 | |
38405 | SUNK | 0 | 0 | |||||||
38406 | SUNL | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 1000 | |
38407 | SUNM | 0 | 0 | |||||||
38408 | SUNP | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 14800 | |
38409 | SUNPU | 1000 | 6 | 6 | 6 | 6 | 6 | 6 5/8 | 1500 | |
38410 | SUNPW | 10000 | 1/2 | 5/8 | 5/8 | 1/2 | 1/2 | 7/8 | 15600 | |
38411 | SUNQ | 200 | 15 1/2 | 16 1/4 | 16 1/4 | 15 1/2 | 14 3/4 | 15 3/4 | 2700 | |
38412 | SUNR | 100 | 1 3/8 | 1 1/4 | 1 3/8 | 0 | ||||
38413 | SUNRP | 1500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 3/8 | 1500 | |
38414 | SUNS | 300 | 3 3/4 | 3 7/8 | 4 5/8 | 3 3/4 | 3 3/4 | 4 5/8 | 17800 | |
38415 | SUNW | 300 | 59 1/8 | 60 1/4 | 61 | 57 | 59 | 59 1/8 | 7324800 | |
38416 | SUNX | 400 | 0.0200 | 0 | ||||||
38417 | SUNY | 5000 | 0.5000 | 0 | ||||||
38418 | SUNpD | 100 | 26 1/8 | 25 | 25 1/2 | 0 | ||||
38419 | SUP | 200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 | 25 3/8 | 600 | |
38420 | SUPC | 3000 | 23 7/8 | 24 1/2 | 24 1/2 | 23 7/8 | 23 7/8 | 24 3/8 | 55600 | |
38421 | SUPE | 0 | 0 | |||||||
38422 | SUPG | 2000 | 14 3/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 1/2 | 41300 | |
38423 | SUPGW | 300 | 6 3/4 | 6 9/16 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 3500 | |
38424 | SUPH | 0 | 0 | |||||||
38425 | SUPI | 1000 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 1/4 | 5700 | |
38426 | SUPK | 0 | 0 | |||||||
38427 | SUPKP | 0 | 0 | |||||||
38428 | SUPM | 0 | 0 | |||||||
38429 | SUPR | 200 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 43300 | |
38430 | SUPRW | 0 | 0 | |||||||
38431 | SUPS | 0 | 0 | |||||||
38432 | SUPV | 0 | 0 | |||||||
38433 | SUPVA | 500 | 8 5/8 | 9 | 9 | 8 1/8 | 8 1/8 | 8 5/8 | 16100 | |
38434 | SUPVU | 600 | 17 | 15 1/2 | 17 1/2 | 0 | ||||
38435 | SUPVW | 1900 | 4 3/4 | 5 | 5 1/4 | 4 3/4 | 4 5/8 | 5 5/8 | 8100 | |
38436 | SUPVZ | 1000 | 3 1/4 | 2 3/4 | 3 1/2 | 0 | ||||
38437 | SUPX | 2000 | 22 | 23 7/8 | 24 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 102900 | |
38438 | SUQC | 0 | 0 | |||||||
38439 | SUR | 200 | 7 1/2 | 0 | ||||||
38440 | SURC | 4700 | 11.7500 | 11.3750 | 11.8750 | 11.3750 | 11.5000 | 12.0000 | 16700 | |
38441 | SURF | 0 | 0 | |||||||
38442 | SURG | 200 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
38443 | SUS | 700 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 33 7/8 | 34 3/8 | 1000 | |
38444 | SUSA | 0 | 0 | |||||||
38445 | SUSAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 | |
38446 | SUSB | 0 | 0 | |||||||
38447 | SUSDX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0 | |
38448 | SUSEX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
38449 | SUSGX | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.02 | 0 | |
38450 | SUSL | 0 | 0 | |||||||
38451 | SUSN | 0 | 0 | |||||||
38452 | SUSP | 0 | 0 | |||||||
38453 | SUSPE | 100 | 8 | 8 | 12 | 0 | ||||
38454 | SUSQ | 2500 | 29 1/2 | 29 3/8 | 29 3/4 | 29 | 29 1/4 | 29 3/4 | 24000 | |
38455 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
38456 | SUSTE | 1000 | 0.8750 | 0 | ||||||
38457 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
38458 | SUSTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
38459 | SUSV | 6300 | 0.0312 | 0 | ||||||
38460 | SUSXX | 0 | 0.06 | 4.00 | 3.86 | 180 | ||||
38461 | SUSY | 0 | 0 | |||||||
38462 | SUTAX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.63 | 0 | |
38463 | SUTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.32 | 5.48 | 1186 | |
38464 | SUVP | 100 | 8.7488 | 0 | ||||||
38465 | SVAAX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.46 | 0 | |
38466 | SVBAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.28 | 0 | |
38467 | SVBBX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
38468 | SVBC | 0 | 0 | |||||||
38469 | SVBCO | 0 | 0 | |||||||
38470 | SVC | 0 | 0 | |||||||
38471 | SVCB | 0 | 0 | |||||||
38472 | SVCBY | 0 | 0 | |||||||
38473 | SVCE | 1000 | 12.5000 | 12.2500 | 12.7500 | 0 | ||||
38474 | SVCp | 1000 | 13 1/2 | 0 | ||||||
38475 | SVEC | 0 | 0 | |||||||
38476 | SVECF | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 5/8 | 1500 | |
38477 | SVEW | 0 | 0 | |||||||
38478 | SVG | 0 | 0 | |||||||
38479 | SVG.B | 0 | 0 | |||||||
38480 | SVG/A | 500 | 2 3/8 | 2 1/8 | 2 5/8 | 0 | ||||
38481 | SVG/B | 200 | 2 3/4 | 0 | ||||||
38482 | SVGA | 0 | 0 | |||||||
38483 | SVGB | 0 | 0 | |||||||
38484 | SVGI | 100 | 16 5/8 | 16 5/8 | 16 3/4 | 16 1/4 | 16 3/8 | 16 5/8 | 167600 | |
38485 | SVGRY | 0 | 10.3750 | 0 | ||||||
38486 | SVIFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
38487 | SVIH | 400 | 3.2500 | 3.7500 | 3.7500 | 3.2500 | 3.2500 | 3.7500 | 7100 | |
38488 | SVIIX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.10 | 0 | |
38489 | SVIN | 0 | 0 | |||||||
38490 | SVINV | 0 | 0 | |||||||
38491 | SVITA | 0 | 0 | |||||||
38492 | SVLAX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 18.76 | 0 | |
38493 | SVLBX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
38494 | SVLSX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.89 | 0 | |
38495 | SVM | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 3/8 | 25 7/8 | 1000 | |
38496 | SVMC | 0 | 0 | |||||||
38497 | SVMG | 0 | 0 | |||||||
38498 | SVMHF | 0 | 0 | |||||||
38499 | SVML | 0 | 0 | |||||||
38500 | SVMO | 0 | 0 | |||||||
38501 | SVMW | 0 | 0 | |||||||
38502 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
38503 | SVN | 50000 | 1/64 | 0 | ||||||
38504 | SVN.R | 0 | 0 | |||||||
38505 | SVNG | 5000 | 0.8750 | 0.7187 | 0.8750 | 0.7187 | 0.6875 | 0.8750 | 10000 | |
38506 | SVNGW | 3500 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
38507 | SVNSP | 400 | 14.2500 | 0 | ||||||
38508 | SVNT | 0 | 0 | |||||||
38509 | SVNX | 0 | 0 | |||||||
38510 | SVNZY | 0 | 3.8200 | 0 | ||||||
38511 | SVPC | 500 | 10.0000 | 9.2500 | 10.2500 | 0 | ||||
38512 | SVPS | 300 | 1.0000 | 1.0000 | 2.7500 | 0 | ||||
38513 | SVPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26 | 5.42 | 11975 | |
38514 | SVRI | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 30400 | |
38515 | SVRM | 0 | 0 | |||||||
38516 | SVRN | 2500 | 12 | 12 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 240000 | |
38517 | SVRNP | 500 | 65 | 65 | 65 | 65 | 64 1/8 | 65 | 1000 | |
38518 | SVS | 0 | 364.64 | 0 | ||||||
38519 | SVSCX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
38520 | SVSE | 0 | 0 | |||||||
38521 | SVSPX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
38522 | SVSY | 400 | 2.1250 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.1250 | 26900 | |
38523 | SVT | 2000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | ||||
38524 | SVTI | 2000 | 0.1562 | 0.1250 | 0.1562 | 0.1250 | 0.0625 | 1.2500 | 4000 | |
38525 | SVTL | 0 | 0 | |||||||
38526 | SVTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.08 | 5.26 | 3379 | |
38527 | SVU | 100 | 29 3/8 | 28 1/4 | 28 3/4 | 0 | ||||
38528 | SVUC | 0 | 0 | |||||||
38529 | SVUE | 0 | 0 | |||||||
38530 | SVUF | 0 | 0 | |||||||
38531 | SVUH | 0 | 0 | |||||||
38532 | SVUK | 0 | 0 | |||||||
38533 | SVUN | 0 | 0 | |||||||
38534 | SVUS | 0 | 0 | |||||||
38535 | SVX | 0 | 365.06 | 367.10 | 367.10 | 364.26 | 0 | |||
38536 | SVX.A | 0 | 0 | |||||||
38537 | SW | 400 | 32 1/2 | 32 3/8 | 32 3/4 | 0 | ||||
38538 | SWANX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
38539 | SWAU | 0 | 0 | |||||||
38540 | SWBA | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 19 3/8 | 200 | |
38541 | SWBC | 6700 | 3 1/16 | 3 | 3 1/4 | 0 | ||||
38542 | SWBDX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
38543 | SWBGX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
38544 | SWBI | 1000 | 27 1/4 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 2200 | |
38545 | SWBK | 0 | 0 | |||||||
38546 | SWBKY | 0 | 0 | |||||||
38547 | SWBS | 500 | 14 7/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 1100 | |
38548 | SWBZ | 0 | 0 | |||||||
38549 | SWBZY | 0 | 19.5000 | 0 | ||||||
38550 | SWC | 0 | 0 | |||||||
38551 | SWCAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
38552 | SWCB | 2000 | 21 3/4 | 21 3/4 | 22 1/2 | 0 | ||||
38553 | SWCC | 400 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
38554 | SWCE | 0 | 0 | |||||||
38555 | SWCEY | 0 | 54.3000 | 0 | ||||||
38556 | SWCGX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
38557 | SWCO | 0 | 0 | |||||||
38558 | SWCOQ | 0 | 0 | |||||||
38559 | SWCSX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
38560 | SWCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.81 | 2.81 | 17244 | |
38561 | SWD | 0 | 0 | |||||||
38562 | SWDC | 0 | 0 | |||||||
38563 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
38564 | SWEB | 0 | 0 | |||||||
38565 | SWEBF | 1900 | 5 1/16 | 5 3/16 | 5 3/16 | 4 15/16 | 4 15/16 | 5 3/16 | 12200 | |
38566 | SWEL | 0 | 0 | |||||||
38567 | SWELP | 0 | 0 | |||||||
38568 | SWFR | 0 | 0 | |||||||
38569 | SWFT | 100 | 21 3/4 | 22 1/2 | 22 5/8 | 21 3/4 | 21 3/4 | 21 7/8 | 83800 | |
38570 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
38571 | SWGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.69 | 4.81 | 19665 | |
38572 | SWGw | 0 | 0 | |||||||
38573 | SWH | 100 | 5 3/4 | 5 | 5 3/4 | 0 | ||||
38574 | SWHA | 0 | 0 | |||||||
38575 | SWHGX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
38576 | SWHI | 0 | 0 | |||||||
38577 | SWHT | 0 | 0 | |||||||
38578 | SWI | 500 | 13 7/8 | 13 5/8 | 14 5/8 | 0 | ||||
38579 | SWIFX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.82 | 0 | |
38580 | SWINX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
38581 | SWITX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
38582 | SWIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.03 | 5.19 | 1180 | |
38583 | SWK | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 28 3/8 | 600 | |
38584 | SWKC | 0 | 0 | |||||||
38585 | SWKE | 0 | 0 | |||||||
38586 | SWKF | 0 | 0 | |||||||
38587 | SWKI | 0 | 0 | |||||||
38588 | SWKM | 0 | 0 | |||||||
38589 | SWKN | 0 | 0 | |||||||
38590 | SWKOY | 1000 | 17 1/2 | 16 1/2 | 17 3/4 | 0 | ||||
38591 | SWKR | 0 | 0 | |||||||
38592 | SWKT | 0 | 0 | |||||||
38593 | SWKXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.02 | 3.02 | 4355 | |
38594 | SWLBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
38595 | SWM | 100 | 31 3/4 | 28 3/4 | 29 3/8 | 0 | ||||
38596 | SWMA | 0 | 0 | |||||||
38597 | SWMAY | 500 | 30 1/8 | 30 1/8 | 30 3/8 | 30 1/8 | 30 1/8 | 30 1/2 | 7900 | |
38598 | SWMC | 0 | 0 | |||||||
38599 | SWMCF | 0 | 0.4600 | 0.4375 | 0.6250 | 0 | ||||
38600 | SWMF | 0 | 0 | |||||||
38601 | SWMFC | 0 | 0 | |||||||
38602 | SWMI | 0 | 0 | |||||||
38603 | SWMM | 0 | 0 | |||||||
38604 | SWMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.80 | 4.93 | 168555 | |
38605 | SWMY | 0 | 0 | |||||||
38606 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
38607 | SWN | 200 | 14 3/4 | 14 7/8 | 15 3/8 | 0 | ||||
38608 | SWNA | 0 | 0 | |||||||
38609 | SWNE | 0 | 0 | |||||||
38610 | SWNM | 0 | 0 | |||||||
38611 | SWNO | 0 | 0 | |||||||
38612 | SWNS | 0 | 0 | |||||||
38613 | SWNTX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
38614 | SWNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.81 | 2.81 | 2457 | |
38615 | SWP | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 | 100 | |
38616 | SWP.B | 0 | 0 | |||||||
38617 | SWPA | 500 | 39 1/8 | 38 3/4 | 39 1/4 | 38 3/4 | 38 3/4 | 39 3/4 | 2100 | |
38618 | SWPB | 0 | 0 | |||||||
38619 | SWPBL | 0 | 0 | |||||||
38620 | SWPF | 0 | 0 | |||||||
38621 | SWPIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
38622 | SWRA | 0 | 0 | |||||||
38623 | SWRAY | 0 | 9.5000 | 0 | ||||||
38624 | SWRLX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 16.01 | 0 | |
38625 | SWRN | 0 | 0.0100 | 0.1000 | 0 | |||||
38626 | SWRT | 500 | 9 1/2 | 9 7/8 | 9 7/8 | 9 | 9 3/8 | 9 5/8 | 27700 | |
38627 | SWRXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.83 | 4.97 | 1258 | |
38628 | SWSE | 0 | 0 | |||||||
38629 | SWSEI | 0 | 0 | |||||||
38630 | SWSEO | 100 | 70.5000 | 100 | ||||||
38631 | SWSEP | 100 | 61.8000 | 0 | ||||||
38632 | SWSH | 3000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 7400 | |
38633 | SWSHW | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 14000 | |
38634 | SWSI | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 2000 | |
38635 | SWSMX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
38636 | SWSS | 200 | 5.0000 | 0 | ||||||
38637 | SWSSP | 0 | 0 | |||||||
38638 | SWST | 500 | 12 1/2 | 12 1/4 | 12 5/8 | 12 | 12 | 12 1/2 | 26800 | |
38639 | SWTI | 3000 | 0.5000 | 0.3125 | 0.5000 | 0 | ||||
38640 | SWTX | 2000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/8 | 6 3/4 | 10200 | |
38641 | SWTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.15 | 3.14 | 5106 | |
38642 | SWUXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.70 | 4.82 | 12988 | |
38643 | SWVA | 100 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 7 1/4 | 50800 | |
38644 | SWVB | 100 | 14.6250 | 14.5000 | 15.0000 | 0 | ||||
38645 | SWVXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.15 | 5.30 | 96792 | |
38646 | SWWC | 700 | 13 1/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 10500 | |
38647 | SWWT | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 3 | 2000 | |
38648 | SWX | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 5/8 | 1600 | |
38649 | SWXA | 0 | 0 | |||||||
38650 | SWXE | 0 | 0 | |||||||
38651 | SWXI | 0 | 0 | |||||||
38652 | SWXR | 0 | 0 | |||||||
38653 | SWXS | 0 | 0 | |||||||
38654 | SWXXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.94 | 2.93 | 37343 | |
38655 | SWXY | 0 | 0 | |||||||
38656 | SWXpA | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 700 | |||
38657 | SWY | 1000 | 44 | 43 1/2 | 44 | 43 1/2 | 43 7/8 | 44 1/4 | 2300 | |
38658 | SWY.W | 0 | 0 | |||||||
38659 | SWY/WS | 100 | 21 1/8 | 23 1/4 | 23 7/8 | 0 | ||||
38660 | SWYA | 0 | 0 | |||||||
38661 | SWYF | 200 | 44.0000 | 42.1250 | 44.5000 | 0 | ||||
38662 | SWYI | 0 | 0 | |||||||
38663 | SWYK | 0 | 0 | |||||||
38664 | SWYL | 0 | 0 | |||||||
38665 | SWYM | 0 | 0 | |||||||
38666 | SWYN | 0 | 0 | |||||||
38667 | SWYP | 0 | 0 | |||||||
38668 | SWYR | 0 | 0 | |||||||
38669 | SWYS | 0 | 0 | |||||||
38670 | SWYV | 0 | 0 | |||||||
38671 | SWYW | 0 | 0 | |||||||
38672 | SWYXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.04 | 3.06 | 437 | |
38673 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
38674 | SWZ | 1000 | 20 7/8 | 20 3/8 | 22 1/2 | 0 | ||||
38675 | SWZA | 400 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 3/4 | 17 3/4 | 5200 | |
38676 | SX | 0 | 196.86 | 0 | ||||||
38677 | SXCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.19 | 3.17 | 404 | |
38678 | SXD | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | |||
38679 | SXF | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
38680 | SXFIX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
38681 | SXFMX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 8.08 | 0 | |
38682 | SXFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.44 | 3.46 | 16889 | |
38683 | SXGAX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 8.26 | 0 | |
38684 | SXI | 200 | 30 1/4 | 30 | 30 3/8 | 0 | ||||
38685 | SXIC | 0 | 0 | |||||||
38686 | SXID | 0 | 0 | |||||||
38687 | SXIS | 0 | 0 | |||||||
38688 | SXIT | 0 | 0 | |||||||
38689 | SXMTX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
38690 | SXN | 0 | 71.10 | 71.10 | 71.10 | 71.10 | 0 | |||
38691 | SXP | 0 | 0.35 | 0 | ||||||
38692 | SXS | 0 | 19856.00 | 19856.00 | 19856.00 | 19856.00 | 0 | |||
38693 | SXSCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.47 | 0 | |
38694 | SXT | 300 | 22 7/8 | 0 | ||||||
38695 | SXTD | 0 | 0 | |||||||
38696 | SXV | 0 | 70.78 | 71.10 | 71.10 | 70.58 | 0 | |||
38697 | SXX/B | 30000 | 93 | 0 | ||||||
38698 | SY | 200 | 13 3/4 | 13 7/8 | 14 3/8 | 0 | ||||
38699 | SYAD | 0 | 0 | |||||||
38700 | SYB | 100 | 29 5/8 | 29 1/2 | 30 1/8 | 0 | ||||
38701 | SYBA | 900 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 30 3/4 | 33 1/2 | 900 | |
38702 | SYBD | 5000 | 0.3600 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3600 | 8000 | |
38703 | SYBS | 3700 | 18 3/4 | 19 1/4 | 19 5/8 | 18 3/8 | 18 3/4 | 19 | 1475700 | |
38704 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
38705 | SYCC | 0 | 0 | |||||||
38706 | SYCM | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
38707 | SYCR | 400 | 1.3750 | 1.5625 | 1.5625 | 1.3750 | 1.3750 | 1.5312 | 33200 | |
38708 | SYDT | 0 | 0 | |||||||
38709 | SYGR | 7000 | 2 3/4 | 2 17/32 | 2 3/4 | 2 1/2 | 2 23/32 | 2 3/4 | 72900 | |
38710 | SYGRW | 5000 | 9/16 | 19/32 | 19/32 | 9/16 | 17/32 | 19/32 | 15000 | |
38711 | SYIG | 0 | 0 | |||||||
38712 | SYKE | 17400 | 52 | 52 1/2 | 52 1/2 | 51 | 51 | 52 | 74100 | |
38713 | SYLC | 0 | 0 | |||||||
38714 | SYLDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
38715 | SYLN | 2000 | 10 3/4 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 5600 | |
38716 | SYLX | 0 | 0 | |||||||
38717 | SYM | 300 | 8 1/4 | 0 | ||||||
38718 | SYMB | 0 | 0 | |||||||
38719 | SYMBA | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 2000 | |
38720 | SYMBW | 1300 | 3/32 | 1/8 | 1/8 | 3/32 | 3/32 | 7/32 | 8300 | |
38721 | SYMBZ | 10000 | 1/8 | 1/8 | 7/32 | 0 | ||||
38722 | SYMC | 500 | 10 7/8 | 10 3/4 | 11 | 10 41/64 | 10 5/8 | 10 7/8 | 461600 | |
38723 | SYME | 100 | 1.1250 | 0.6250 | 1.1250 | 0 | ||||
38724 | SYMK | 0 | 0 | |||||||
38725 | SYMM | 600 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 16 5/8 | 67300 | |
38726 | SYMT | 100 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 2400 | |
38727 | SYMX | 600 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 1/8 | 26200 | |
38728 | SYNC | 1000 | 16 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 2700 | |
38729 | SYNH | 3500 | 3 7/8 | 4 | 4 | 3 1/2 | 3 1/2 | 3 7/8 | 39600 | |
38730 | SYNHW | 200 | 2 1/8 | 2 5/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 11300 | |
38731 | SYNI | 0 | 0 | |||||||
38732 | SYNL | 5000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 12200 | |
38733 | SYNS | 0 | 0 | |||||||
38734 | SYNT | 0 | 0 | |||||||
38735 | SYNTF | 1200 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 2900 | |
38736 | SYNX | 1000 | 14 1/4 | 15 3/4 | 15 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 114500 | |
38737 | SYNXP | 0 | 0 | |||||||
38738 | SYP/WS | 100 | 1/2 | 0 | ||||||
38739 | SYQT | 400 | 6 3/16 | 6 1/4 | 6 3/8 | 6 1/8 | 6 3/16 | 6 5/16 | 157500 | |
38740 | SYR | 6900 | 25 1/4 | 0 | ||||||
38741 | SYRB | 0 | 0 | |||||||
38742 | SYRR | 0 | 0 | |||||||
38743 | SYRT | 0 | 0 | |||||||
38744 | SYS | 100 | 20 1/8 | 0 | ||||||
38745 | SYSA | 400 | 0.0100 | 0 | ||||||
38746 | SYSB | 0 | 0 | |||||||
38747 | SYSF | 3000 | 28 1/4 | 26 5/8 | 28 3/4 | 26 1/4 | 28 | 28 1/2 | 394800 | |
38748 | SYSH | 0 | 0 | |||||||
38749 | SYSI | 0 | 0 | |||||||
38750 | SYSK | 0 | 0 | |||||||
38751 | SYSL | 0 | 0 | |||||||
38752 | SYSMJ | 0 | 0 | |||||||
38753 | SYSMP | 0 | 0 | |||||||
38754 | SYSN | 0 | 0 | |||||||
38755 | SYST | 0 | 0 | |||||||
38756 | SYSX | 0 | 0 | |||||||
38757 | SYT | 100 | 14 3/4 | 0 | ||||||
38758 | SYTC | 0 | 0 | |||||||
38759 | SYTI | 20000 | 0.0030 | 0.0030 | 0.0300 | 0 | ||||
38760 | SYTK | 0 | 0 | |||||||
38761 | SYTS | 0 | 0 | |||||||
38762 | SYTU | 0 | 0 | |||||||
38763 | SYTZ | 0 | 0 | |||||||
38764 | SYV | 0 | 0 | |||||||
38765 | SYY | 200 | 33 1/2 | 33 7/8 | 33 7/8 | 33 1/2 | 33 3/8 | 33 3/4 | 600 | |
38766 | SYYD | 0 | 0 | |||||||
38767 | SYYE | 0 | 0 | |||||||
38768 | SYYH | 0 | 0 | |||||||
38769 | SYYI | 0 | 0 | |||||||
38770 | SYYL | 0 | 0 | |||||||
38771 | SYYR | 0 | 0 | |||||||
38772 | SYYS | 1400 | 0.6250 | 0.1250 | 0.3750 | 0 | ||||
38773 | SYYSP | 0 | 0 | |||||||
38774 | SYYV | 0 | 0 | |||||||
38775 | SZ | 3100 | 3 1/8 | 2 7/8 | 3 1/2 | 0 | ||||
38776 | SZ.A | 0 | 0 | |||||||
38777 | SZB | 400 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
38778 | SZCIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
38779 | SZEMX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | |
38780 | SZGIX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
38781 | SZGRX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
38782 | SZGVX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
38783 | SZHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
38784 | SZIGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
38785 | SZIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.07 | 4.19 | 237 | |
38786 | SZLS | 0 | 0 | |||||||
38787 | SZLSF | 0 | 0 | |||||||
38788 | SZS | 0 | 0 | |||||||
38789 | SZSGX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
38790 | SpA | 400 | 25 1/8 | 25 | 25 3/8 | 0 | ||||
38791 | T | 100 | 39 3/4 | 39 5/8 | 39 7/8 | 39 1/8 | 39 3/4 | 39 7/8 | 37500 | |
38792 | T&EMM | 0 | 0 | |||||||
38793 | T&FMF | 0 | 0 | |||||||
38794 | T&GZM | 0 | 0 | |||||||
38795 | T&PGF | 0 | 0 | |||||||
38796 | T&REF | 0 | 0 | |||||||
38797 | T&REI | 0 | 0 | |||||||
38798 | T&RFN | 0 | 0 | |||||||
38799 | T&WIT | 0 | 0 | |||||||
38800 | T&WRE | 0 | 0 | |||||||
38801 | T+LCP | 0 | 0 | |||||||
38802 | T.A | 0 | 0 | |||||||
38803 | T.AAG | 0 | 0 | |||||||
38804 | T.AAI | 0 | 0 | |||||||
38805 | T.AB | 0 | 0 | |||||||
38806 | T.ABC | 0 | 0 | |||||||
38807 | T.ABL | 0 | 0 | |||||||
38808 | T.ABP | 0 | 0 | |||||||
38809 | T.ABX | 0 | 0 | |||||||
38810 | T.ABZ | 0 | 0 | |||||||
38811 | T.AC | 0 | 0 | |||||||
38812 | T.ACA | 0 | 0 | |||||||
38813 | T.ACD | 0 | 0 | |||||||
38814 | T.ACG | 0 | 0 | |||||||
38815 | T.ACK | 0 | 0 | |||||||
38816 | T.ACL | 0 | 0 | |||||||
38817 | T.ADL | 0 | 0 | |||||||
38818 | T.ADR | 0 | 0 | |||||||
38819 | T.ADX | 0 | 0 | |||||||
38820 | T.ADY | 0 | 0 | |||||||
38821 | T.AEC | 0 | 0 | |||||||
38822 | T.AED | 0 | 0 | |||||||
38823 | T.AEL | 0 | 0 | |||||||
38824 | T.AEN | 0 | 0 | |||||||
38825 | T.AFM | 0 | 0 | |||||||
38826 | T.AGE | 0 | 0 | |||||||
38827 | T.AGI | 0 | 0 | |||||||
38828 | T.AGT | 0 | 0 | |||||||
38829 | T.AGU | 0 | 0 | |||||||
38830 | T.AHB | 0 | 0 | |||||||
38831 | T.AIM | 0 | 0 | |||||||
38832 | T.AIV | 0 | 0 | |||||||
38833 | T.AJ | 0 | 0 | |||||||
38834 | T.AJP | 0 | 0 | |||||||
38835 | T.AKC | 0 | 0 | |||||||
38836 | T.AL | 0 | 0 | |||||||
38837 | T.ALC | 0 | 0 | |||||||
38838 | T.ALE | 0 | 0 | |||||||
38839 | T.ALG | 0 | 0 | |||||||
38840 | T.ALP | 0 | 0 | |||||||
38841 | T.AM | 0 | 0 | |||||||
38842 | T.AMB | 0 | 0 | |||||||
38843 | T.AMG | 0 | 0 | |||||||
38844 | T.AMK | 0 | 0 | |||||||
38845 | T.AMR | 0 | 0 | |||||||
38846 | T.AN | 0 | 0 | |||||||
38847 | T.ANG | 0 | 0 | |||||||
38848 | T.ANS | 0 | 0 | |||||||
38849 | T.ANZ | 0 | 0 | |||||||
38850 | T.AOS | 0 | 0 | |||||||
38851 | T.APN | 0 | 0 | |||||||
38852 | T.APQ | 0 | 0 | |||||||
38853 | T.AQP | 0 | 0 | |||||||
38854 | T.AQV | 0 | 0 | |||||||
38855 | T.ARC | 0 | 0 | |||||||
38856 | T.ARE | 0 | 0 | |||||||
38857 | T.ARL | 0 | 0 | |||||||
38858 | T.ARO | 0 | 0 | |||||||
38859 | T.ARX | 0 | 0 | |||||||
38860 | T.ARZ | 0 | 0 | |||||||
38861 | T.ASL | 0 | 0 | |||||||
38862 | T.ASR | 0 | 0 | |||||||
38863 | T.ASY | 0 | 0 | |||||||
38864 | T.ASZ | 0 | 0 | |||||||
38865 | T.ATA | 0 | 0 | |||||||
38866 | T.ATC | 0 | 0 | |||||||
38867 | T.ATI | 0 | 0 | |||||||
38868 | T.ATM | 0 | 0 | |||||||
38869 | T.ATN | 0 | 0 | |||||||
38870 | T.ATP | 0 | 0 | |||||||
38871 | T.ATV | 0 | 0 | |||||||
38872 | T.ATX | 0 | 0 | |||||||
38873 | T.ATY | 0 | 0 | |||||||
38874 | T.AU | 0 | 0 | |||||||
38875 | T.AUL | 0 | 0 | |||||||
38876 | T.AUR | 0 | 0 | |||||||
38877 | T.AVN | 0 | 0 | |||||||
38878 | T.AVR | 0 | 0 | |||||||
38879 | T.AWD | 0 | 0 | |||||||
38880 | T.AXB | 0 | 0 | |||||||
38881 | T.AXG | 0 | 0 | |||||||
38882 | T.AXI | 0 | 0 | |||||||
38883 | T.AXL | 0 | 0 | |||||||
38884 | T.AXP | 0 | 0 | |||||||
38885 | T.AXR | 0 | 0 | |||||||
38886 | T.AZC | 0 | 0 | |||||||
38887 | T.AZL | 0 | 0 | |||||||
38888 | T.BAB | 0 | 0 | |||||||
38889 | T.BAC | 0 | 0 | |||||||
38890 | T.BAL | 0 | 0 | |||||||
38891 | T.BAU | 0 | 0 | |||||||
38892 | T.BAY | 0 | 0 | |||||||
38893 | T.BBC | 0 | 0 | |||||||
38894 | T.BCB | 0 | 0 | |||||||
38895 | T.BCE | 0 | 0 | |||||||
38896 | T.BCG | 0 | 0 | |||||||
38897 | T.BCH | 0 | 0 | |||||||
38898 | T.BCM | 0 | 0 | |||||||
38899 | T.BCT | 0 | 0 | |||||||
38900 | T.BCX | 0 | 0 | |||||||
38901 | T.BEI | 0 | 0 | |||||||
38902 | T.BEN | 0 | 0 | |||||||
38903 | T.BFS | 0 | 0 | |||||||
38904 | T.BFX | 0 | 0 | |||||||
38905 | T.BGJ | 0 | 0 | |||||||
38906 | T.BGL | 0 | 0 | |||||||
38907 | T.BGO | 0 | 0 | |||||||
38908 | T.BGS | 0 | 0 | |||||||
38909 | T.BHK | 0 | 0 | |||||||
38910 | T.BKP | 0 | 0 | |||||||
38911 | T.BLD | 0 | 0 | |||||||
38912 | T.BMC | 0 | 0 | |||||||
38913 | T.BMO | 0 | 0 | |||||||
38914 | T.BNB | 0 | 0 | |||||||
38915 | T.BNC | 0 | 0 | |||||||
38916 | T.BND | 0 | 0 | |||||||
38917 | T.BNS | 0 | 0 | |||||||
38918 | T.BNT | 0 | 0 | |||||||
38919 | T.BOS | 0 | 0 | |||||||
38920 | T.BPF | 0 | 0 | |||||||
38921 | T.BPL | 0 | 0 | |||||||
38922 | T.BPO | 0 | 0 | |||||||
38923 | T.BPP | 0 | 0 | |||||||
38924 | T.BRA | 0 | 0 | |||||||
38925 | T.BRB | 0 | 0 | |||||||
38926 | T.BRH | 0 | 0 | |||||||
38927 | T.BRK | 0 | 0 | |||||||
38928 | T.BRL | 0 | 0 | |||||||
38929 | T.BRR | 0 | 0 | |||||||
38930 | T.BSP | 0 | 0 | |||||||
38931 | T.BSW | 0 | 0 | |||||||
38932 | T.BTI | 0 | 0 | |||||||
38933 | T.BUD | 0 | 0 | |||||||
38934 | T.BUL | 0 | 0 | |||||||
38935 | T.BVE | 0 | 0 | |||||||
38936 | T.BVF | 0 | 0 | |||||||
38937 | T.BVG | 0 | 0 | |||||||
38938 | T.BVR | 0 | 0 | |||||||
38939 | T.BWR | 0 | 0 | |||||||
38940 | T.BXM | 0 | 0 | |||||||
38941 | T.BYG | 0 | 0 | |||||||
38942 | T.C | 0 | 0 | |||||||
38943 | T.CA | 0 | 0 | |||||||
38944 | T.CAE | 0 | 0 | |||||||
38945 | T.CAI | 0 | 0 | |||||||
38946 | T.CAL | 0 | 0 | |||||||
38947 | T.CAO | 0 | 0 | |||||||
38948 | T.CAP | 0 | 0 | |||||||
38949 | T.CAS | 0 | 0 | |||||||
38950 | T.CAT | 0 | 0 | |||||||
38951 | T.CBD | 0 | 0 | |||||||
38952 | T.CBE | 0 | 0 | |||||||
38953 | T.CBF | 0 | 0 | |||||||
38954 | T.CBG | 0 | 0 | |||||||
38955 | T.CBH | 0 | 0 | |||||||
38956 | T.CBI | 0 | 0 | |||||||
38957 | T.CBJ | 0 | 0 | |||||||
38958 | T.CBK | 0 | 0 | |||||||
38959 | T.CBL | 0 | 0 | |||||||
38960 | T.CBX | 0 | 0 | |||||||
38961 | T.CC | 0 | 0 | |||||||
38962 | T.CCA | 0 | 0 | |||||||
38963 | T.CCC | 0 | 0 | |||||||
38964 | T.CCH | 0 | 0 | |||||||
38965 | T.CCJ | 0 | 0 | |||||||
38966 | T.CCL | 0 | 0 | |||||||
38967 | T.CCM | 0 | 0 | |||||||
38968 | T.CCN | 0 | 0 | |||||||
38969 | T.CCO | 0 | 0 | |||||||
38970 | T.CCW | 0 | 0 | |||||||
38971 | T.CDN | 0 | 0 | |||||||
38972 | T.CDX | 0 | 0 | |||||||
38973 | T.CEH | 0 | 0 | |||||||
38974 | T.CEI | 0 | 0 | |||||||
38975 | T.CEL | 0 | 0 | |||||||
38976 | T.CEO | 0 | 0 | |||||||
38977 | T.CEQ | 0 | 0 | |||||||
38978 | T.CEX | 0 | 0 | |||||||
38979 | T.CEZ | 0 | 0 | |||||||
38980 | T.CF | 0 | 0 | |||||||
38981 | T.CFC | 0 | 0 | |||||||
38982 | T.CFE | 0 | 0 | |||||||
38983 | T.CFI | 0 | 0 | |||||||
38984 | T.CFL | 0 | 0 | |||||||
38985 | T.CFM | 0 | 0 | |||||||
38986 | T.CFP | 0 | 0 | |||||||
38987 | T.CFS | 0 | 0 | |||||||
38988 | T.CFY | 0 | 0 | |||||||
38989 | T.CFZ | 0 | 0 | |||||||
38990 | T.CG | 0 | 0 | |||||||
38991 | T.CGC | 0 | 0 | |||||||
38992 | T.CGH | 0 | 0 | |||||||
38993 | T.CGI | 0 | 0 | |||||||
38994 | T.CGO | 0 | 0 | |||||||
38995 | T.CGT | 0 | 0 | |||||||
38996 | T.CHA | 0 | 0 | |||||||
38997 | T.CHB | 0 | 0 | |||||||
38998 | T.CHC | 0 | 0 | |||||||
38999 | T.CHM | 0 | 0 | |||||||
39000 | T.CHN | 0 | 0 | |||||||
39001 | T.CHU | 0 | 0 | |||||||
39002 | T.CID | 0 | 0 | |||||||
39003 | T.CIR | 0 | 0 | |||||||
39004 | T.CIX | 0 | 0 | |||||||
39005 | T.CJX | 0 | 0 | |||||||
39006 | T.CKM | 0 | 0 | |||||||
39007 | T.CLA | 0 | 0 | |||||||
39008 | T.CLH | 0 | 0 | |||||||
39009 | T.CLR | 0 | 0 | |||||||
39010 | T.CLT | 0 | 0 | |||||||
39011 | T.CM | 0 | 0 | |||||||
39012 | T.CMC | 0 | 0 | |||||||
39013 | T.CMF | 0 | 0 | |||||||
39014 | T.CMN | 0 | 0 | |||||||
39015 | T.CMQ | 0 | 0 | |||||||
39016 | T.CMS | 0 | 0 | |||||||
39017 | T.CMW | 0 | 0 | |||||||
39018 | T.CN | 0 | 0 | |||||||
39019 | T.CNH | 0 | 0 | |||||||
39020 | T.CNJ | 0 | 0 | |||||||
39021 | T.CNO | 0 | 0 | |||||||
39022 | T.CNP | 0 | 0 | |||||||
39023 | T.CNQ | 0 | 0 | |||||||
39024 | T.CNR | 0 | 0 | |||||||
39025 | T.CNX | 0 | 0 | |||||||
39026 | T.COC | 0 | 0 | |||||||
39027 | T.COS | 0 | 0 | |||||||
39028 | T.COT | 0 | 0 | |||||||
39029 | T.CP | 0 | 0 | |||||||
39030 | T.CPF | 0 | 0 | |||||||
39031 | T.CPQ | 0 | 0 | |||||||
39032 | T.CPX | 0 | 0 | |||||||
39033 | T.CQC | 0 | 0 | |||||||
39034 | T.CQS | 0 | 0 | |||||||
39035 | T.CRC | 0 | 0 | |||||||
39036 | T.CRE | 0 | 0 | |||||||
39037 | T.CRJ | 0 | 0 | |||||||
39038 | T.CRR | 0 | 0 | |||||||
39039 | T.CRS | 0 | 0 | |||||||
39040 | T.CRW | 0 | 0 | |||||||
39041 | T.CRZ | 0 | 0 | |||||||
39042 | T.CSN | 0 | 0 | |||||||
39043 | T.CSR | 0 | 0 | |||||||
39044 | T.CSW | 0 | 0 | |||||||
39045 | T.CTG | 0 | 0 | |||||||
39046 | T.CTL | 0 | 0 | |||||||
39047 | T.CTM | 0 | 0 | |||||||
39048 | T.CTO | 0 | 0 | |||||||
39049 | T.CTQ | 0 | 0 | |||||||
39050 | T.CTR | 0 | 0 | |||||||
39051 | T.CTT | 0 | 0 | |||||||
39052 | T.CTX | 0 | 0 | |||||||
39053 | T.CTY | 0 | 0 | |||||||
39054 | T.CU | 0 | 0 | |||||||
39055 | T.CUK | 0 | 0 | |||||||
39056 | T.CUP | 0 | 0 | |||||||
39057 | T.CV | 0 | 0 | |||||||
39058 | T.CVG | 0 | 0 | |||||||
39059 | T.CVO | 0 | 0 | |||||||
39060 | T.CWB | 0 | 0 | |||||||
39061 | T.CWF | 0 | 0 | |||||||
39062 | T.CWW | 0 | 0 | |||||||
39063 | T.CXL | 0 | 0 | |||||||
39064 | T.CXS | 0 | 0 | |||||||
39065 | T.CXY | 0 | 0 | |||||||
39066 | T.CYL | 0 | 0 | |||||||
39067 | T.CYN | 0 | 0 | |||||||
39068 | T.CYX | 0 | 0 | |||||||
39069 | T.CZR | 0 | 0 | |||||||
39070 | T.DAX | 0 | 0 | |||||||
39071 | T.DAY | 0 | 0 | |||||||
39072 | T.DC | 0 | 0 | |||||||
39073 | T.DCI | 0 | 0 | |||||||
39074 | T.DCY | 0 | 0 | |||||||
39075 | T.DE | 0 | 0 | |||||||
39076 | T.DEH | 0 | 0 | |||||||
39077 | T.DEN | 0 | 0 | |||||||
39078 | T.DEV | 0 | 0 | |||||||
39079 | T.DFR | 0 | 0 | |||||||
39080 | T.DFS | 0 | 0 | |||||||
39081 | T.DHP | 0 | 0 | |||||||
39082 | T.DIO | 0 | 0 | |||||||
39083 | T.DLC | 0 | 0 | |||||||
39084 | T.DLX | 0 | 0 | |||||||
39085 | T.DMN | 0 | 0 | |||||||
39086 | T.DNB | 0 | 0 | |||||||
39087 | T.DNR | 0 | 0 | |||||||
39088 | T.DOC | 0 | 0 | |||||||
39089 | T.DPR | 0 | 0 | |||||||
39090 | T.DPS | 0 | 0 | |||||||
39091 | T.DRI | 0 | 0 | |||||||
39092 | T.DRL | 0 | 0 | |||||||
39093 | T.DRM | 0 | 0 | |||||||
39094 | T.DSA | 0 | 0 | |||||||
39095 | T.DSP | 0 | 0 | |||||||
39096 | T.DSW | 0 | 0 | |||||||
39097 | T.DTC | 0 | 0 | |||||||
39098 | T.DTX | 0 | 0 | |||||||
39099 | T.DVI | 0 | 0 | |||||||
39100 | T.DVP | 0 | 0 | |||||||
39101 | T.DXH | 0 | 0 | |||||||
39102 | T.DXL | 0 | 0 | |||||||
39103 | T.DXX | 0 | 0 | |||||||
39104 | T.DYC | 0 | 0 | |||||||
39105 | T.DYF | 0 | 0 | |||||||
39106 | T.ECH | 0 | 0 | |||||||
39107 | T.ECO | 0 | 0 | |||||||
39108 | T.ECP | 0 | 0 | |||||||
39109 | T.ECX | 0 | 0 | |||||||
39110 | T.EDN | 0 | 0 | |||||||
39111 | T.EEE | 0 | 0 | |||||||
39112 | T.EFN | 0 | 0 | |||||||
39113 | T.EFX | 0 | 0 | |||||||
39114 | T.EGL | 0 | 0 | |||||||
39115 | T.EGO | 0 | 0 | |||||||
39116 | T.EIC | 0 | 0 | |||||||
39117 | T.EKD | 0 | 0 | |||||||
39118 | T.ELD | 0 | 0 | |||||||
39119 | T.ELF | 0 | 0 | |||||||
39120 | T.ELI | 0 | 0 | |||||||
39121 | T.ELN | 0 | 0 | |||||||
39122 | T.EMC | 0 | 0 | |||||||
39123 | T.EMJ | 0 | 0 | |||||||
39124 | T.EML | 0 | 0 | |||||||
39125 | T.EMM | 0 | 0 | |||||||
39126 | T.EN | 0 | 0 | |||||||
39127 | T.ENL | 0 | 0 | |||||||
39128 | T.ENZ | 0 | 0 | |||||||
39129 | T.EQE | 0 | 0 | |||||||
39130 | T.ERS | 0 | 0 | |||||||
39131 | T.ESI | 0 | 0 | |||||||
39132 | T.ESV | 0 | 0 | |||||||
39133 | T.ETK | 0 | 0 | |||||||
39134 | T.EUG | 0 | 0 | |||||||
39135 | T.EVT | 0 | 0 | |||||||
39136 | T.EXE | 0 | 0 | |||||||
39137 | T.EXL | 0 | 0 | |||||||
39138 | T.FAL | 0 | 0 | |||||||
39139 | T.FAX | 0 | 0 | |||||||
39140 | T.FC | 0 | 0 | |||||||
39141 | T.FCP | 0 | 0 | |||||||
39142 | T.FDM | 0 | 0 | |||||||
39143 | T.FDY | 0 | 0 | |||||||
39144 | T.FFD | 0 | 0 | |||||||
39145 | T.FFH | 0 | 0 | |||||||
39146 | T.FGL | 0 | 0 | |||||||
39147 | T.FL | 0 | 0 | |||||||
39148 | T.FLR | 0 | 0 | |||||||
39149 | T.FLT | 0 | 0 | |||||||
39150 | T.FM | 0 | 0 | |||||||
39151 | T.FMF | 0 | 0 | |||||||
39152 | T.FMM | 0 | 0 | |||||||
39153 | T.FMO | 0 | 0 | |||||||
39154 | T.FN | 0 | 0 | |||||||
39155 | T.FNG | 0 | 0 | |||||||
39156 | T.FOL | 0 | 0 | |||||||
39157 | T.FON | 0 | 0 | |||||||
39158 | T.FOR | 0 | 0 | |||||||
39159 | T.FOS | 0 | 0 | |||||||
39160 | T.FPL | 0 | 0 | |||||||
39161 | T.FSH | 0 | 0 | |||||||
39162 | T.FSS | 0 | 0 | |||||||
39163 | T.FSV | 0 | 0 | |||||||
39164 | T.FTC | 0 | 0 | |||||||
39165 | T.FTS | 0 | 0 | |||||||
39166 | T.FTT | 0 | 0 | |||||||
39167 | T.FUL | 0 | 0 | |||||||
39168 | T.FWR | 0 | 0 | |||||||
39169 | T.FWT | 0 | 0 | |||||||
39170 | T.FXC | 0 | 0 | |||||||
39171 | T.GAC | 0 | 0 | |||||||
39172 | T.GAN | 0 | 0 | |||||||
39173 | T.GBM | 0 | 0 | |||||||
39174 | T.GBY | 0 | 0 | |||||||
39175 | T.GCG | 0 | 0 | |||||||
39176 | T.GDC | 0 | 0 | |||||||
39177 | T.GDD | 0 | 0 | |||||||
39178 | T.GEM | 0 | 0 | |||||||
39179 | T.GEN | 0 | 0 | |||||||
39180 | T.GEO | 0 | 0 | |||||||
39181 | T.GEQ | 0 | 0 | |||||||
39182 | T.GFI | 0 | 0 | |||||||
39183 | T.GGI | 0 | 0 | |||||||
39184 | T.GHC | 0 | 0 | |||||||
39185 | T.GHL | 0 | 0 | |||||||
39186 | T.GKM | 0 | 0 | |||||||
39187 | T.GKR | 0 | 0 | |||||||
39188 | T.GKT | 0 | 0 | |||||||
39189 | T.GKX | 0 | 0 | |||||||
39190 | T.GLG | 0 | 0 | |||||||
39191 | T.GLH | 0 | 0 | |||||||
39192 | T.GLI | 0 | 0 | |||||||
39193 | T.GLL | 0 | 0 | |||||||
39194 | T.GLN | 0 | 0 | |||||||
39195 | T.GLP | 0 | 0 | |||||||
39196 | T.GLR | 0 | 0 | |||||||
39197 | T.GLS | 0 | 0 | |||||||
39198 | T.GLX | 0 | 0 | |||||||
39199 | T.GLZ | 0 | 0 | |||||||
39200 | T.GM | 0 | 0 | |||||||
39201 | T.GMI | 0 | 0 | |||||||
39202 | T.GMX | 0 | 0 | |||||||
39203 | T.GNC | 0 | 0 | |||||||
39204 | T.GND | 0 | 0 | |||||||
39205 | T.GNM | 0 | 0 | |||||||
39206 | T.GNU | 0 | 0 | |||||||
39207 | T.GO | 0 | 0 | |||||||
39208 | T.GOU | 0 | 0 | |||||||
39209 | T.GPN | 0 | 0 | |||||||
39210 | T.GQM | 0 | 0 | |||||||
39211 | T.GRE | 0 | 0 | |||||||
39212 | T.GSC | 0 | 0 | |||||||
39213 | T.GSD | 0 | 0 | |||||||
39214 | T.GSM | 0 | 0 | |||||||
39215 | T.GSX | 0 | 0 | |||||||
39216 | T.GTA | 0 | 0 | |||||||
39217 | T.GUR | 0 | 0 | |||||||
39218 | T.GUY | 0 | 0 | |||||||
39219 | T.GWE | 0 | 0 | |||||||
39220 | T.GWO | 0 | 0 | |||||||
39221 | T.GWS | 0 | 0 | |||||||
39222 | T.GXL | 0 | 0 | |||||||
39223 | T.GXP | 0 | 0 | |||||||
39224 | T.GYP | 0 | 0 | |||||||
39225 | T.GZM | 0 | 0 | |||||||
39226 | T.HAE | 0 | 0 | |||||||
39227 | T.HBC | 0 | 0 | |||||||
39228 | T.HBP | 0 | 0 | |||||||
39229 | T.HBR | 0 | 0 | |||||||
39230 | T.HBT | 0 | 0 | |||||||
39231 | T.HCC | 0 | 0 | |||||||
39232 | T.HCE | 0 | 0 | |||||||
39233 | T.HEM | 0 | 0 | |||||||
39234 | T.HIL | 0 | 0 | |||||||
39235 | T.HJF | 0 | 0 | |||||||
39236 | T.HLB | 0 | 0 | |||||||
39237 | T.HLG | 0 | 0 | |||||||
39238 | T.HLY | 0 | 0 | |||||||
39239 | T.HLZ | 0 | 0 | |||||||
39240 | T.HMH | 0 | 0 | |||||||
39241 | T.HML | 0 | 0 | |||||||
39242 | T.HPC | 0 | 0 | |||||||
39243 | T.HPI | 0 | 0 | |||||||
39244 | T.HRC | 0 | 0 | |||||||
39245 | T.HRE | 0 | 0 | |||||||
39246 | T.HRG | 0 | 0 | |||||||
39247 | T.HRO | 0 | 0 | |||||||
39248 | T.HRP | 0 | 0 | |||||||
39249 | T.HS | 0 | 0 | |||||||
39250 | T.HSC | 0 | 0 | |||||||
39251 | T.HSM | 0 | 0 | |||||||
39252 | T.HTC | 0 | 0 | |||||||
39253 | T.HTI | 0 | 0 | |||||||
39254 | T.HU | 0 | 0 | |||||||
39255 | T.HUM | 0 | 0 | |||||||
39256 | T.HWD | 0 | 0 | |||||||
39257 | T.HYX | 0 | 0 | |||||||
39258 | T.HZI | 0 | 0 | |||||||
39259 | T.IAF | 0 | 0 | |||||||
39260 | T.IAP | 0 | 0 | |||||||
39261 | T.IBT | 0 | 0 | |||||||
39262 | T.IC | 0 | 0 | |||||||
39263 | T.ICE | 0 | 0 | |||||||
39264 | T.IDL | 0 | 0 | |||||||
39265 | T.IES | 0 | 0 | |||||||
39266 | T.IEX | 0 | 0 | |||||||
39267 | T.IFM | 0 | 0 | |||||||
39268 | T.IGC | 0 | 0 | |||||||
39269 | T.IGI | 0 | 0 | |||||||
39270 | T.IMA | 0 | 0 | |||||||
39271 | T.IMG | 0 | 0 | |||||||
39272 | T.IMI | 0 | 0 | |||||||
39273 | T.IMN | 0 | 0 | |||||||
39274 | T.IMO | 0 | 0 | |||||||
39275 | T.IMS | 0 | 0 | |||||||
39276 | T.IMX | 0 | 0 | |||||||
39277 | T.INB | 0 | 0 | |||||||
39278 | T.IND | 0 | 0 | |||||||
39279 | T.INI | 0 | 0 | |||||||
39280 | T.INP | 0 | 0 | |||||||
39281 | T.INR | 0 | 0 | |||||||
39282 | T.INT | 0 | 0 | |||||||
39283 | T.ION | 0 | 0 | |||||||
39284 | T.IPJ | 0 | 0 | |||||||
39285 | T.IPK | 0 | 0 | |||||||
39286 | T.IPL | 0 | 0 | |||||||
39287 | T.IPM | 0 | 0 | |||||||
39288 | T.IPP | 0 | 0 | |||||||
39289 | T.IPR | 0 | 0 | |||||||
39290 | T.IPW | 0 | 0 | |||||||
39291 | T.IQI | 0 | 0 | |||||||
39292 | T.IRO | 0 | 0 | |||||||
39293 | T.IRP | 0 | 0 | |||||||
39294 | T.ISC | 0 | 0 | |||||||
39295 | T.ISL | 0 | 0 | |||||||
39296 | T.ISO | 0 | 0 | |||||||
39297 | T.ISP | 0 | 0 | |||||||
39298 | T.IT | 0 | 0 | |||||||
39299 | T.ITA | 0 | 0 | |||||||
39300 | T.ITP | 0 | 0 | |||||||
39301 | T.ITW | 0 | 0 | |||||||
39302 | T.ITY | 0 | 0 | |||||||
39303 | T.IUN | 0 | 0 | |||||||
39304 | T.IUT | 0 | 0 | |||||||
39305 | T.IVI | 0 | 0 | |||||||
39306 | T.IVT | 0 | 0 | |||||||
39307 | T.IWL | 0 | 0 | |||||||
39308 | T.IWT | 0 | 0 | |||||||
39309 | T.JCT | 0 | 0 | |||||||
39310 | T.JDN | 0 | 0 | |||||||
39311 | T.JDS | 0 | 0 | |||||||
39312 | T.JDX | 0 | 0 | |||||||
39313 | T.JEM | 0 | 0 | |||||||
39314 | T.JFC | 0 | 0 | |||||||
39315 | T.JN | 0 | 0 | |||||||
39316 | T.JON | 0 | 0 | |||||||
39317 | T.JPC | 0 | 0 | |||||||
39318 | T.JSC | 0 | 0 | |||||||
39319 | T.JTL | 0 | 0 | |||||||
39320 | T.JX | 0 | 0 | |||||||
39321 | T.K | 0 | 0 | |||||||
39322 | T.KCA | 0 | 0 | |||||||
39323 | T.KCN | 0 | 0 | |||||||
39324 | T.KEN | 0 | 0 | |||||||
39325 | T.KER | 0 | 0 | |||||||
39326 | T.KEU | 0 | 0 | |||||||
39327 | T.KEY | 0 | 0 | |||||||
39328 | T.KFS | 0 | 0 | |||||||
39329 | T.KHD | 0 | 0 | |||||||
39330 | T.KNC | 0 | 0 | |||||||
39331 | T.KOB | 0 | 0 | |||||||
39332 | T.KOC | 0 | 0 | |||||||
39333 | T.KPA | 0 | 0 | |||||||
39334 | T.KPX | 0 | 0 | |||||||
39335 | T.KRG | 0 | 0 | |||||||
39336 | T.KSY | 0 | 0 | |||||||
39337 | T.KTO | 0 | 0 | |||||||
39338 | T.KWG | 0 | 0 | |||||||
39339 | T.L | 0 | 0 | |||||||
39340 | T.LAF | 0 | 0 | |||||||
39341 | T.LAM | 0 | 0 | |||||||
39342 | T.LAN | 0 | 0 | |||||||
39343 | T.LB | 0 | 0 | |||||||
39344 | T.LCC | 0 | 0 | |||||||
39345 | T.LEG | 0 | 0 | |||||||
39346 | T.LEO | 0 | 0 | |||||||
39347 | T.LGM | 0 | 0 | |||||||
39348 | T.LIO | 0 | 0 | |||||||
39349 | T.LIV | 0 | 0 | |||||||
39350 | T.LKI | 0 | 0 | |||||||
39351 | T.LM | 0 | 0 | |||||||
39352 | T.LMK | 0 | 0 | |||||||
39353 | T.LMR | 0 | 0 | |||||||
39354 | T.LNF | 0 | 0 | |||||||
39355 | T.LNK | 0 | 0 | |||||||
39356 | T.LNR | 0 | 0 | |||||||
39357 | T.LOL | 0 | 0 | |||||||
39358 | T.LON | 0 | 0 | |||||||
39359 | T.LOV | 0 | 0 | |||||||
39360 | T.LQW | 0 | 0 | |||||||
39361 | T.LSO | 0 | 0 | |||||||
39362 | T.LTL | 0 | 0 | |||||||
39363 | T.LTV | 0 | 0 | |||||||
39364 | T.LUM | 0 | 0 | |||||||
39365 | T.LUR | 0 | 0 | |||||||
39366 | T.LVR | 0 | 0 | |||||||
39367 | T.LWN | 0 | 0 | |||||||
39368 | T.LZR | 0 | 0 | |||||||
39369 | T.MAE | 0 | 0 | |||||||
39370 | T.MAH | 0 | 0 | |||||||
39371 | T.MAN | 0 | 0 | |||||||
39372 | T.MAR | 0 | 0 | |||||||
39373 | T.MAZ | 0 | 0 | |||||||
39374 | T.MB | 0 | 0 | |||||||
39375 | T.MBI | 0 | 0 | |||||||
39376 | T.MBL | 0 | 0 | |||||||
39377 | T.MBX | 0 | 0 | |||||||
39378 | T.MCK | 0 | 0 | |||||||
39379 | T.MCL | 0 | 0 | |||||||
39380 | T.MCM | 0 | 0 | |||||||
39381 | T.MCS | 0 | 0 | |||||||
39382 | T.MCU | 0 | 0 | |||||||
39383 | T.MDA | 0 | 0 | |||||||
39384 | T.MDI | 0 | 0 | |||||||
39385 | T.MDM | 0 | 0 | |||||||
39386 | T.MDS | 0 | 0 | |||||||
39387 | T.ME | 0 | 0 | |||||||
39388 | T.MET | 0 | 0 | |||||||
39389 | T.MFC | 0 | 0 | |||||||
39390 | T.MFI | 0 | 0 | |||||||
39391 | T.MFP | 0 | 0 | |||||||
39392 | T.MFT | 0 | 0 | |||||||
39393 | T.MGF | 0 | 0 | |||||||
39394 | T.MGL | 0 | 0 | |||||||
39395 | T.MGN | 0 | 0 | |||||||
39396 | T.MGP | 0 | 0 | |||||||
39397 | T.MGX | 0 | 0 | |||||||
39398 | T.MHI | 0 | 0 | |||||||
39399 | T.MHK | 0 | 0 | |||||||
39400 | T.MHR | 0 | 0 | |||||||
39401 | T.MIB | 0 | 0 | |||||||
39402 | T.MIC | 0 | 0 | |||||||
39403 | T.MIM | 0 | 0 | |||||||
39404 | T.MIP | 0 | 0 | |||||||
39405 | T.MIV | 0 | 0 | |||||||
39406 | T.MKC | 0 | 0 | |||||||
39407 | T.MKF | 0 | 0 | |||||||
39408 | T.MKI | 0 | 0 | |||||||
39409 | T.MKP | 0 | 0 | |||||||
39410 | T.MKY | 0 | 0 | |||||||
39411 | T.ML | 0 | 0 | |||||||
39412 | T.MLO | 0 | 0 | |||||||
39413 | T.MLS | 0 | 0 | |||||||
39414 | T.MLT | 0 | 0 | |||||||
39415 | T.MM | 0 | 0 | |||||||
39416 | T.MMD | 0 | 0 | |||||||
39417 | T.MMG | 0 | 0 | |||||||
39418 | T.MNI | 0 | 0 | |||||||
39419 | T.MNR | 0 | 0 | |||||||
39420 | T.MOB | 0 | 0 | |||||||
39421 | T.MOF | 0 | 0 | |||||||
39422 | T.MON | 0 | 0 | |||||||
39423 | T.MPG | 0 | 0 | |||||||
39424 | T.MPI | 0 | 0 | |||||||
39425 | T.MQI | 0 | 0 | |||||||
39426 | T.MR | 0 | 0 | |||||||
39427 | T.MRD | 0 | 0 | |||||||
39428 | T.MRE | 0 | 0 | |||||||
39429 | T.MRM | 0 | 0 | |||||||
39430 | T.MRP | 0 | 0 | |||||||
39431 | T.MRS | 0 | 0 | |||||||
39432 | T.MSD | 0 | 0 | |||||||
39433 | T.MSS | 0 | 0 | |||||||
39434 | T.MSV | 0 | 0 | |||||||
39435 | T.MTC | 0 | 0 | |||||||
39436 | T.MTL | 0 | 0 | |||||||
39437 | T.MTM | 0 | 0 | |||||||
39438 | T.MTO | 0 | 0 | |||||||
39439 | T.MTT | 0 | 0 | |||||||
39440 | T.MUS | 0 | 0 | |||||||
39441 | T.MV | 0 | 0 | |||||||
39442 | T.MVP | 0 | 0 | |||||||
39443 | T.MWI | 0 | 0 | |||||||
39444 | T.MWK | 0 | 0 | |||||||
39445 | T.MWW | 0 | 0 | |||||||
39446 | T.MX | 0 | 0 | |||||||
39447 | T.MXA | 0 | 0 | |||||||
39448 | T.MXP | 0 | 0 | |||||||
39449 | T.MYT | 0 | 0 | |||||||
39450 | T.N | 0 | 0 | |||||||
39451 | T.NA | 0 | 0 | |||||||
39452 | T.NAL | 0 | 0 | |||||||
39453 | T.NBS | 0 | 0 | |||||||
39454 | T.NCF | 0 | 0 | |||||||
39455 | T.NCN | 0 | 0 | |||||||
39456 | T.NCT | 0 | 0 | |||||||
39457 | T.NDU | 0 | 0 | |||||||
39458 | T.NEL | 0 | 0 | |||||||
39459 | T.NEN | 0 | 0 | |||||||
39460 | T.NEX | 0 | 0 | |||||||
39461 | T.NF | 0 | 0 | |||||||
39462 | T.NFE | 0 | 0 | |||||||
39463 | T.NFM | 0 | 0 | |||||||
39464 | T.NGI | 0 | 0 | |||||||
39465 | T.NGL | 0 | 0 | |||||||
39466 | T.NGS | 0 | 0 | |||||||
39467 | T.NGX | 0 | 0 | |||||||
39468 | T.NH | 0 | 0 | |||||||
39469 | T.NHC | 0 | 0 | |||||||
39470 | T.NHG | 0 | 0 | |||||||
39471 | T.NII | 0 | 0 | |||||||
39472 | T.NLG | 0 | 0 | |||||||
39473 | T.NMC | 0 | 0 | |||||||
39474 | T.NMO | 0 | 0 | |||||||
39475 | T.NMR | 0 | 0 | |||||||
39476 | T.NNC | 0 | 0 | |||||||
39477 | T.NNO | 0 | 0 | |||||||
39478 | T.NOR | 0 | 0 | |||||||
39479 | T.NOV | 0 | 0 | |||||||
39480 | T.NPD | 0 | 0 | |||||||
39481 | T.NPP | 0 | 0 | |||||||
39482 | T.NR | 0 | 0 | |||||||
39483 | T.NRI | 0 | 0 | |||||||
39484 | T.NRK | 0 | 0 | |||||||
39485 | T.NRO | 0 | 0 | |||||||
39486 | T.NSI | 0 | 0 | |||||||
39487 | T.NSP | 0 | 0 | |||||||
39488 | T.NSU | 0 | 0 | |||||||
39489 | T.NT | 0 | 0 | |||||||
39490 | T.NTL | 0 | 0 | |||||||
39491 | T.NTO | 0 | 0 | |||||||
39492 | T.NTV | 0 | 0 | |||||||
39493 | T.NU | 0 | 0 | |||||||
39494 | T.NVA | 0 | 0 | |||||||
39495 | T.NWA | 0 | 0 | |||||||
39496 | T.NWC | 0 | 0 | |||||||
39497 | T.NWI | 0 | 0 | |||||||
39498 | T.NWS | 0 | 0 | |||||||
39499 | T.OCF | 0 | 0 | |||||||
39500 | T.OCI | 0 | 0 | |||||||
39501 | T.OCS | 0 | 0 | |||||||
39502 | T.OCX | 0 | 0 | |||||||
39503 | T.OFP | 0 | 0 | |||||||
39504 | T.OHY | 0 | 0 | |||||||
39505 | T.OLT | 0 | 0 | |||||||
39506 | T.OMH | 0 | 0 | |||||||
39507 | T.OPP | 0 | 0 | |||||||
39508 | T.OPW | 0 | 0 | |||||||
39509 | T.ORA | 0 | 0 | |||||||
39510 | T.ORB | 0 | 0 | |||||||
39511 | T.ORV | 0 | 0 | |||||||
39512 | T.OSI | 0 | 0 | |||||||
39513 | T.OTO | 0 | 0 | |||||||
39514 | T.OXG | 0 | 0 | |||||||
39515 | T.OYD | 0 | 0 | |||||||
39516 | T.P | 0 | 0 | |||||||
39517 | T.PA | 0 | 0 | |||||||
39518 | T.PAA | 0 | 0 | |||||||
39519 | T.PAC | 0 | 0 | |||||||
39520 | T.PAG | 0 | 0 | |||||||
39521 | T.PAL | 0 | 0 | |||||||
39522 | T.PAS | 0 | 0 | |||||||
39523 | T.PAZ | 0 | 0 | |||||||
39524 | T.PBN | 0 | 0 | |||||||
39525 | T.PCA | 0 | 0 | |||||||
39526 | T.PCN | 0 | 0 | |||||||
39527 | T.PCO | 0 | 0 | |||||||
39528 | T.PCP | 0 | 0 | |||||||
39529 | T.PDG | 0 | 0 | |||||||
39530 | T.PDI | 0 | 0 | |||||||
39531 | T.PDL | 0 | 0 | |||||||
39532 | T.PE | 0 | 0 | |||||||
39533 | T.PEC | 0 | 0 | |||||||
39534 | T.PEL | 0 | 0 | |||||||
39535 | T.PEM | 0 | 0 | |||||||
39536 | T.PEN | 0 | 0 | |||||||
39537 | T.PFB | 0 | 0 | |||||||
39538 | T.PFF | 0 | 0 | |||||||
39539 | T.PFO | 0 | 0 | |||||||
39540 | T.PGA | 0 | 0 | |||||||
39541 | T.PGD | 0 | 0 | |||||||
39542 | T.PGF | 0 | 0 | |||||||
39543 | T.PGN | 0 | 0 | |||||||
39544 | T.PGU | 0 | 0 | |||||||
39545 | T.PGV | 0 | 0 | |||||||
39546 | T.PHX | 0 | 0 | |||||||
39547 | T.PI | 0 | 0 | |||||||
39548 | T.PKI | 0 | 0 | |||||||
39549 | T.PL | 0 | 0 | |||||||
39550 | T.PLD | 0 | 0 | |||||||
39551 | T.PLG | 0 | 0 | |||||||
39552 | T.PLP | 0 | 0 | |||||||
39553 | T.PLT | 0 | 0 | |||||||
39554 | T.PLV | 0 | 0 | |||||||
39555 | T.PMC | 0 | 0 | |||||||
39556 | T.PMP | 0 | 0 | |||||||
39557 | T.PNN | 0 | 0 | |||||||
39558 | T.PNT | 0 | 0 | |||||||
39559 | T.POC | 0 | 0 | |||||||
39560 | T.POT | 0 | 0 | |||||||
39561 | T.POU | 0 | 0 | |||||||
39562 | T.POW | 0 | 0 | |||||||
39563 | T.PPE | 0 | 0 | |||||||
39564 | T.PPK | 0 | 0 | |||||||
39565 | T.PRG | 0 | 0 | |||||||
39566 | T.PRR | 0 | 0 | |||||||
39567 | T.PRU | 0 | 0 | |||||||
39568 | T.PSL | 0 | 0 | |||||||
39569 | T.PSM | 0 | 0 | |||||||
39570 | T.PSN | 0 | 0 | |||||||
39571 | T.PSO | 0 | 0 | |||||||
39572 | T.PST | 0 | 0 | |||||||
39573 | T.PSW | 0 | 0 | |||||||
39574 | T.PTA | 0 | 0 | |||||||
39575 | T.PTI | 0 | 0 | |||||||
39576 | T.PTS | 0 | 0 | |||||||
39577 | T.PUG | 0 | 0 | |||||||
39578 | T.PUT | 0 | 0 | |||||||
39579 | T.PVC | 0 | 0 | |||||||
39580 | T.PVI | 0 | 0 | |||||||
39581 | T.PVS | 0 | 0 | |||||||
39582 | T.PWF | 0 | 0 | |||||||
39583 | T.PWT | 0 | 0 | |||||||
39584 | T.PXF | 0 | 0 | |||||||
39585 | T.PZL | 0 | 0 | |||||||
39586 | T.QCC | 0 | 0 | |||||||
39587 | T.QFH | 0 | 0 | |||||||
39588 | T.QI | 0 | 0 | |||||||
39589 | T.QIX | 0 | 0 | |||||||
39590 | T.QLT | 0 | 0 | |||||||
39591 | T.QMI | 0 | 0 | |||||||
39592 | T.QMS | 0 | 0 | |||||||
39593 | T.QNO | 0 | 0 | |||||||
39594 | T.QRC | 0 | 0 | |||||||
39595 | T.QRX | 0 | 0 | |||||||
39596 | T.QSL | 0 | 0 | |||||||
39597 | T.QSR | 0 | 0 | |||||||
39598 | T.QT | 0 | 0 | |||||||
39599 | T.QTR | 0 | 0 | |||||||
39600 | T.QZR | 0 | 0 | |||||||
39601 | T.R | 0 | 0 | |||||||
39602 | T.RAX | 0 | 0 | |||||||
39603 | T.RAY | 0 | 0 | |||||||
39604 | T.RCG | 0 | 0 | |||||||
39605 | T.RCH | 0 | 0 | |||||||
39606 | T.RDI | 0 | 0 | |||||||
39607 | T.REC | 0 | 0 | |||||||
39608 | T.REF | 0 | 0 | |||||||
39609 | T.REI | 0 | 0 | |||||||
39610 | T.REK | 0 | 0 | |||||||
39611 | T.REL | 0 | 0 | |||||||
39612 | T.REO | 0 | 0 | |||||||
39613 | T.RES | 0 | 0 | |||||||
39614 | T.RET | 0 | 0 | |||||||
39615 | T.RFC | 0 | 0 | |||||||
39616 | T.RFN | 0 | 0 | |||||||
39617 | T.RFP | 0 | 0 | |||||||
39618 | T.RFR | 0 | 0 | |||||||
39619 | T.RGL | 0 | 0 | |||||||
39620 | T.RGO | 0 | 0 | |||||||
39621 | T.RGR | 0 | 0 | |||||||
39622 | T.RIC | 0 | 0 | |||||||
39623 | T.RIV | 0 | 0 | |||||||
39624 | T.RJL | 0 | 0 | |||||||
39625 | T.RL | 0 | 0 | |||||||
39626 | T.RLG | 0 | 0 | |||||||
39627 | T.RMI | 0 | 0 | |||||||
39628 | T.RMK | 0 | 0 | |||||||
39629 | T.RML | 0 | 0 | |||||||
39630 | T.RMN | 0 | 0 | |||||||
39631 | T.RND | 0 | 0 | |||||||
39632 | T.RNG | 0 | 0 | |||||||
39633 | T.ROB | 0 | 0 | |||||||
39634 | T.ROC | 0 | 0 | |||||||
39635 | T.ROI | 0 | 0 | |||||||
39636 | T.ROM | 0 | 0 | |||||||
39637 | T.ROY | 0 | 0 | |||||||
39638 | T.RPC | 0 | 0 | |||||||
39639 | T.RPD | 0 | 0 | |||||||
39640 | T.RPI | 0 | 0 | |||||||
39641 | T.RPL | 0 | 0 | |||||||
39642 | T.RPP | 0 | 0 | |||||||
39643 | T.RR | 0 | 0 | |||||||
39644 | T.RRK | 0 | 0 | |||||||
39645 | T.RSC | 0 | 0 | |||||||
39646 | T.RTO | 0 | 0 | |||||||
39647 | T.RY | 0 | 0 | |||||||
39648 | T.RYC | 0 | 0 | |||||||
39649 | T.RYG | 0 | 0 | |||||||
39650 | T.RYN | 0 | 0 | |||||||
39651 | T.RYO | 0 | 0 | |||||||
39652 | T.S | 0 | 0 | |||||||
39653 | T.SAF | 0 | 0 | |||||||
39654 | T.SAG | 0 | 0 | |||||||
39655 | T.SAO | 0 | 0 | |||||||
39656 | T.SAS | 0 | 0 | |||||||
39657 | T.SAT | 0 | 0 | |||||||
39658 | T.SAU | 0 | 0 | |||||||
39659 | T.SBX | 0 | 0 | |||||||
39660 | T.SCC | 0 | 0 | |||||||
39661 | T.SCD | 0 | 0 | |||||||
39662 | T.SCF | 0 | 0 | |||||||
39663 | T.SCG | 0 | 0 | |||||||
39664 | T.SCP | 0 | 0 | |||||||
39665 | T.SCT | 0 | 0 | |||||||
39666 | T.SCW | 0 | 0 | |||||||
39667 | T.SDI | 0 | 0 | |||||||
39668 | T.SDQ | 0 | 0 | |||||||
39669 | T.SDR | 0 | 0 | |||||||
39670 | T.SDX | 0 | 0 | |||||||
39671 | T.SE | 0 | 0 | |||||||
39672 | T.SEC | 0 | 0 | |||||||
39673 | T.SEH | 0 | 0 | |||||||
39674 | T.SEN | 0 | 0 | |||||||
39675 | T.SFD | 0 | 0 | |||||||
39676 | T.SFF | 0 | 0 | |||||||
39677 | T.SFH | 0 | 0 | |||||||
39678 | T.SGC | 0 | 0 | |||||||
39679 | T.SGV | 0 | 0 | |||||||
39680 | T.SHC | 0 | 0 | |||||||
39681 | T.SHK | 0 | 0 | |||||||
39682 | T.SIC | 0 | 0 | |||||||
39683 | T.SID | 0 | 0 | |||||||
39684 | T.SIH | 0 | 0 | |||||||
39685 | T.SIL | 0 | 0 | |||||||
39686 | T.SJ | 0 | 0 | |||||||
39687 | T.SJK | 0 | 0 | |||||||
39688 | T.SKD | 0 | 0 | |||||||
39689 | T.SKG | 0 | 0 | |||||||
39690 | T.SKI | 0 | 0 | |||||||
39691 | T.SKL | 0 | 0 | |||||||
39692 | T.SLP | 0 | 0 | |||||||
39693 | T.SLR | 0 | 0 | |||||||
39694 | T.SMA | 0 | 0 | |||||||
39695 | T.SMK | 0 | 0 | |||||||
39696 | T.SMM | 0 | 0 | |||||||
39697 | T.SMS | 0 | 0 | |||||||
39698 | T.SMT | 0 | 0 | |||||||
39699 | T.SMU | 0 | 0 | |||||||
39700 | T.SNE | 0 | 0 | |||||||
39701 | T.SNF | 0 | 0 | |||||||
39702 | T.SNN | 0 | 0 | |||||||
39703 | T.SO | 0 | 0 | |||||||
39704 | T.SOD | 0 | 0 | |||||||
39705 | T.SON | 0 | 0 | |||||||
39706 | T.SPA | 0 | 0 | |||||||
39707 | T.SPI | 0 | 0 | |||||||
39708 | T.SPL | 0 | 0 | |||||||
39709 | T.SPP | 0 | 0 | |||||||
39710 | T.SPW | 0 | 0 | |||||||
39711 | T.SPY | 0 | 0 | |||||||
39712 | T.SPZ | 0 | 0 | |||||||
39713 | T.SQP | 0 | 0 | |||||||
39714 | T.SRC | 0 | 0 | |||||||
39715 | T.SRL | 0 | 0 | |||||||
39716 | T.SRX | 0 | 0 | |||||||
39717 | T.SSB | 0 | 0 | |||||||
39718 | T.SSI | 0 | 0 | |||||||
39719 | T.SSK | 0 | 0 | |||||||
39720 | T.SSM | 0 | 0 | |||||||
39721 | T.SSS | 0 | 0 | |||||||
39722 | T.SSY | 0 | 0 | |||||||
39723 | T.STG | 0 | 0 | |||||||
39724 | T.STM | 0 | 0 | |||||||
39725 | T.STX | 0 | 0 | |||||||
39726 | T.STY | 0 | 0 | |||||||
39727 | T.SU | 0 | 0 | |||||||
39728 | T.SUD | 0 | 0 | |||||||
39729 | T.SUF | 0 | 0 | |||||||
39730 | T.SUI | 0 | 0 | |||||||
39731 | T.SWG | 0 | 0 | |||||||
39732 | T.SWN | 0 | 0 | |||||||
39733 | T.SXC | 0 | 0 | |||||||
39734 | T.SXI | 0 | 0 | |||||||
39735 | T.SXN | 0 | 0 | |||||||
39736 | T.SYB | 0 | 0 | |||||||
39737 | T.SZS | 0 | 0 | |||||||
39738 | T.TA | 0 | 0 | |||||||
39739 | T.TC | 0 | 0 | |||||||
39740 | T.TCH | 0 | 0 | |||||||
39741 | T.TCS | 0 | 0 | |||||||
39742 | T.TD | 0 | 0 | |||||||
39743 | T.TDE | 0 | 0 | |||||||
39744 | T.TDZ | 0 | 0 | |||||||
39745 | T.TEE | 0 | 0 | |||||||
39746 | T.TEM | 0 | 0 | |||||||
39747 | T.TEN | 0 | 0 | |||||||
39748 | T.TEO | 0 | 0 | |||||||
39749 | T.TFF | 0 | 0 | |||||||
39750 | T.TFL | 0 | 0 | |||||||
39751 | T.TFP | 0 | 0 | |||||||
39752 | T.TGO | 0 | 0 | |||||||
39753 | T.TGX | 0 | 0 | |||||||
39754 | T.THD | 0 | 0 | |||||||
39755 | T.THE | 0 | 0 | |||||||
39756 | T.THS | 0 | 0 | |||||||
39757 | T.TID | 0 | 0 | |||||||
39758 | T.TIH | 0 | 0 | |||||||
39759 | T.TII | 0 | 0 | |||||||
39760 | T.TIM | 0 | 0 | |||||||
39761 | T.TIN | 0 | 0 | |||||||
39762 | T.TIP | 0 | 0 | |||||||
39763 | T.TIV | 0 | 0 | |||||||
39764 | T.TKX | 0 | 0 | |||||||
39765 | T.TLM | 0 | 0 | |||||||
39766 | T.TLQ | 0 | 0 | |||||||
39767 | T.TLR | 0 | 0 | |||||||
39768 | T.TLS | 0 | 0 | |||||||
39769 | T.TMA | 0 | 0 | |||||||
39770 | T.TMF | 0 | 0 | |||||||
39771 | T.TMO | 0 | 0 | |||||||
39772 | T.TN | 0 | 0 | |||||||
39773 | T.TOC | 0 | 0 | |||||||
39774 | T.TOE | 0 | 0 | |||||||
39775 | T.TPE | 0 | 0 | |||||||
39776 | T.TPH | 0 | 0 | |||||||
39777 | T.TRL | 0 | 0 | |||||||
39778 | T.TRM | 0 | 0 | |||||||
39779 | T.TRN | 0 | 0 | |||||||
39780 | T.TRP | 0 | 0 | |||||||
39781 | T.TRS | 0 | 0 | |||||||
39782 | T.TRU | 0 | 0 | |||||||
39783 | T.TRX | 0 | 0 | |||||||
39784 | T.TRZ | 0 | 0 | |||||||
39785 | T.TSB | 0 | 0 | |||||||
39786 | T.TSN | 0 | 0 | |||||||
39787 | T.TSO | 0 | 0 | |||||||
39788 | T.TSP | 0 | 0 | |||||||
39789 | T.TTF | 0 | 0 | |||||||
39790 | T.TTM | 0 | 0 | |||||||
39791 | T.TTV | 0 | 0 | |||||||
39792 | T.TUV | 0 | 0 | |||||||
39793 | T.TVI | 0 | 0 | |||||||
39794 | T.TVX | 0 | 0 | |||||||
39795 | T.TWE | 0 | 0 | |||||||
39796 | T.TXE | 0 | 0 | |||||||
39797 | T.TYS | 0 | 0 | |||||||
39798 | T.TZC | 0 | 0 | |||||||
39799 | T.UCB | 0 | 0 | |||||||
39800 | T.UCD | 0 | 0 | |||||||
39801 | T.UDI | 0 | 0 | |||||||
39802 | T.UDT | 0 | 0 | |||||||
39803 | T.UGG | 0 | 0 | |||||||
39804 | T.UKH | 0 | 0 | |||||||
39805 | T.ULP | 0 | 0 | |||||||
39806 | T.UNS | 0 | 0 | |||||||
39807 | T.URC | 0 | 0 | |||||||
39808 | T.URG | 0 | 0 | |||||||
39809 | T.URP | 0 | 0 | |||||||
39810 | T.USM | 0 | 0 | |||||||
39811 | T.UTS | 0 | 0 | |||||||
39812 | T.V | 0 | 0 | |||||||
39813 | T.VDO | 0 | 0 | |||||||
39814 | T.VEN | 0 | 0 | |||||||
39815 | T.VES | 0 | 0 | |||||||
39816 | T.VH | 0 | 0 | |||||||
39817 | T.VN | 0 | 0 | |||||||
39818 | T.VO | 0 | 0 | |||||||
39819 | T.VOC | 0 | 0 | |||||||
39820 | T.VOY | 0 | 0 | |||||||
39821 | T.VRM | 0 | 0 | |||||||
39822 | T.VTA | 0 | 0 | |||||||
39823 | T.W | 0 | 0 | |||||||
39824 | T.WBI | 0 | 0 | |||||||
39825 | T.WE | 0 | 0 | |||||||
39826 | T.WED | 0 | 0 | |||||||
39827 | T.WFC | 0 | 0 | |||||||
39828 | T.WFD | 0 | 0 | |||||||
39829 | T.WFI | 0 | 0 | |||||||
39830 | T.WFR | 0 | 0 | |||||||
39831 | T.WFT | 0 | 0 | |||||||
39832 | T.WG | 0 | 0 | |||||||
39833 | T.WGL | 0 | 0 | |||||||
39834 | T.WGY | 0 | 0 | |||||||
39835 | T.WIC | 0 | 0 | |||||||
39836 | T.WIL | 0 | 0 | |||||||
39837 | T.WIM | 0 | 0 | |||||||
39838 | T.WIT | 0 | 0 | |||||||
39839 | T.WJX | 0 | 0 | |||||||
39840 | T.WLR | 0 | 0 | |||||||
39841 | T.WLW | 0 | 0 | |||||||
39842 | T.WMI | 0 | 0 | |||||||
39843 | T.WMT | 0 | 0 | |||||||
39844 | T.WN | 0 | 0 | |||||||
39845 | T.WPK | 0 | 0 | |||||||
39846 | T.WPO | 0 | 0 | |||||||
39847 | T.WQM | 0 | 0 | |||||||
39848 | T.WRA | 0 | 0 | |||||||
39849 | T.WRE | 0 | 0 | |||||||
39850 | T.WRL | 0 | 0 | |||||||
39851 | T.WRM | 0 | 0 | |||||||
39852 | T.WRS | 0 | 0 | |||||||
39853 | T.WS | 0 | 0 | |||||||
39854 | T.WSC | 0 | 0 | |||||||
39855 | T.WTC | 0 | 0 | |||||||
39856 | T.WTK | 0 | 0 | |||||||
39857 | T.WTY | 0 | 0 | |||||||
39858 | T.WWS | 0 | 0 | |||||||
39859 | T.WWW | 0 | 0 | |||||||
39860 | T.XCL | 0 | 0 | |||||||
39861 | T.XLF | 0 | 0 | |||||||
39862 | T.XLX | 0 | 0 | |||||||
39863 | T.XSN | 0 | 0 | |||||||
39864 | T.XTC | 0 | 0 | |||||||
39865 | T.YBM | 0 | 0 | |||||||
39866 | T.YF | 0 | 0 | |||||||
39867 | T.YRI | 0 | 0 | |||||||
39868 | T.ZAR | 0 | 0 | |||||||
39869 | T.ZCL | 0 | 0 | |||||||
39870 | T.ZEN | 0 | 0 | |||||||
39871 | TA | 100 | 72 1/4 | 70 7/8 | 71 1/2 | 0 | ||||
39872 | TAB | 0 | 509.22 | 0 | ||||||
39873 | TABC | 0 | 0 | |||||||
39874 | TAC | 1000 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
39875 | TACAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
39876 | TACC | 0 | 0 | |||||||
39877 | TACE | 0 | 0 | |||||||
39878 | TACI | 0 | 0 | |||||||
39879 | TACK | 2000 | 2.1875 | 2.7500 | 5.5000 | 0 | ||||
39880 | TACO | 1000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 14500 | |
39881 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
39882 | TACX | 0 | 0 | |||||||
39883 | TAD | 100 | 26 3/4 | 24 7/8 | 25 3/8 | 0 | ||||
39884 | TADC | 0 | 0 | |||||||
39885 | TADE | 0 | 0 | |||||||
39886 | TADL | 0 | 0 | |||||||
39887 | TADM | 0 | 0 | |||||||
39888 | TADO | 0 | 0 | |||||||
39889 | TADR | 0 | 0 | |||||||
39890 | TADS | 0 | 0 | |||||||
39891 | TADT | 0 | 0 | |||||||
39892 | TADW | 0 | 0 | |||||||
39893 | TAEC | 0 | 0 | |||||||
39894 | TAECM | 100 | 56.0000 | 0 | ||||||
39895 | TAEMX | 0 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 43.81 | 0 | |
39896 | TAFTX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.75 | 0 | |
39897 | TAGH | 0 | 0 | |||||||
39898 | TAGRX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.21 | 0 | |
39899 | TAGS | 900 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 8600 | |
39900 | TAH | 0 | 0 | |||||||
39901 | TAHO | 0 | 0 | |||||||
39902 | TAI | 500 | 24 1/4 | 0 | ||||||
39903 | TAIB | 0 | 0 | |||||||
39904 | TAIBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
39905 | TAIEX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
39906 | TAIN | 0 | 0 | |||||||
39907 | TAIT | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 3/8 | 2000 | |
39908 | TAJ. | 0 | 0 | |||||||
39909 | TAK | 0 | 0 | |||||||
39910 | TAL | 500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/8 | 7 1/2 | 1400 | |
39911 | TALB | 0 | 0 | |||||||
39912 | TALC | 0 | 0 | |||||||
39913 | TALGX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
39914 | TALI | 0 | 0 | |||||||
39915 | TALK | 1000 | 25 3/4 | 27 1/4 | 27 1/4 | 24 3/4 | 25 1/4 | 26 | 111800 | |
39916 | TALN | 0 | 0 | |||||||
39917 | TALS | 0 | 0 | |||||||
39918 | TALVX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
39919 | TALX | 5000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 31000 | |
39920 | TALpB | 100 | 6 3/4 | 17 3/4 | 18 1/8 | 0 | ||||
39921 | TAM | 1400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/2 | 2800 | |
39922 | TAMA | 0 | 0 | |||||||
39923 | TAMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
39924 | TAMI | 0 | 0 | |||||||
39925 | TAMM | 0 | 0 | |||||||
39926 | TAMP | 10000 | 0.0300 | 0.0200 | 0.1500 | 0 | ||||
39927 | TAMS | 0 | 0 | |||||||
39928 | TAMSA | 600 | 6 7/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/4 | 3600 | |
39929 | TAMSU | 1000 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
39930 | TAMSW | 2100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 2100 | |
39931 | TAN | 300 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/4 | 40 5/8 | 400 | |
39932 | TANA | 0 | 0 | |||||||
39933 | TANC | 0 | 0 | |||||||
39934 | TAND | 0 | 0 | |||||||
39935 | TANF | 0 | 0 | |||||||
39936 | TANG | 0 | 0 | |||||||
39937 | TANH | 0 | 0 | |||||||
39938 | TANI | 0 | 0 | |||||||
39939 | TANK | 6000 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 37100 | |
39940 | TANL | 0 | 0 | |||||||
39941 | TANM | 0 | 0 | |||||||
39942 | TANO | 0 | 0 | |||||||
39943 | TANP | 0 | 0 | |||||||
39944 | TANR | 0 | 0 | |||||||
39945 | TANS | 0 | 0 | |||||||
39946 | TANT | 100 | 23 | 23 | 23 | 23 | 23 | 24 | 100 | |
39947 | TANX | 0 | 0 | |||||||
39948 | TANY | 0 | 0 | |||||||
39949 | TAO | 0 | 0 | |||||||
39950 | TAO.A | 0 | 0 | |||||||
39951 | TAP | 100 | 31 1/4 | 30 1/4 | 30 3/4 | 0 | ||||
39952 | TAPD | 0 | 0 | |||||||
39953 | TAPE | 0 | 0 | |||||||
39954 | TAPI | 0 | 0 | |||||||
39955 | TAPIQ | 5000 | 0.0100 | 0.0625 | 0.1562 | 0.0312 | 157000 | |||
39956 | TAPL | 0 | 0 | |||||||
39957 | TAPN | 0 | 0 | |||||||
39958 | TAPO | 0 | 0 | |||||||
39959 | TAPS | 0 | 0 | |||||||
39960 | TAPT | 0 | 0 | |||||||
39961 | TAPWQ | 0 | 0 | |||||||
39962 | TAPpA | 400 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 10700 | |||
39963 | TAPpB | 300 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 1300 | |||
39964 | TAR | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 7/8 | 200 | |
39965 | TARC | 0 | 0 | |||||||
39966 | TARI | 0 | 0 | |||||||
39967 | TARO | 0 | 0 | |||||||
39968 | TAROF | 2000 | 7 3/8 | 7 3/8 | 7 13/32 | 7 1/8 | 7 1/4 | 7 1/2 | 70400 | |
39969 | TARR | 0 | 0 | |||||||
39970 | TART | 0 | 0 | |||||||
39971 | TASA | 15000 | 1 | 15/16 | 1 | 15/16 | 7/8 | 1 | 193300 | |
39972 | TASGX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
39973 | TASVX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
39974 | TATBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
39975 | TATE | 0 | 0 | |||||||
39976 | TATM | 6100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 6100 | |
39977 | TATS | 4000 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
39978 | TATT | 0 | 0 | |||||||
39979 | TATTF | 500 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 11900 | |
39980 | TATW | 0 | 0 | |||||||
39981 | TATY | 0 | 0 | |||||||
39982 | TATYY | 0 | 0 | |||||||
39983 | TAUSX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.90 | 0 | |
39984 | TAVFX | 0 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | |
39985 | TAVI | 2000 | 14 1/8 | 13 7/8 | 14 1/4 | 13 7/8 | 14 | 14 1/4 | 77000 | |
39986 | TAXE | 0 | 0 | |||||||
39987 | TAXES | 0 | 0 | |||||||
39988 | TAXI | 700 | 13 7/8 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 10200 | |
39989 | TAYD | 500 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 14000 | |
39990 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
39991 | TApA | 600 | 26 3/4 | 26 5/8 | 26 7/8 | 26 5/8 | 800 | |||
39992 | TApD | 5200 | 26 11/16 | 26 11/16 | 26 11/16 | 26 11/16 | 5200 | |||
39993 | TAw | 0 | 0 | |||||||
39994 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
39995 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
39996 | TBAC | 200 | 6 | 6 | 6 3/4 | 0 | ||||
39997 | TBC | 500 | 12 3/4 | 12 3/4 | 13 3/8 | 0 | ||||
39998 | TBC.A | 0 | 0 | |||||||
39999 | TBCC | 10000 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 1153600 | |
40000 | TBCI | 0 | 0 | |||||||
40001 | TBCO | 0 | 0 | |||||||
40002 | TBCOA | 500 | 8 5/8 | 9 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 48900 | |
40003 | TBCOL | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 400 | |
40004 | TBCR | 500 | 2.1875 | 2.1250 | 2.3750 | 2.1250 | 2.1875 | 2.3750 | 29600 | |
40005 | TBCW | 0 | 0 | |||||||
40006 | TBDFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
40007 | TBDI | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 11 | 4200 | |
40008 | TBFAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 13.11 | 0 | |
40009 | TBFC | 400 | 10.0000 | 9.2500 | 9.7500 | 0 | ||||
40010 | TBGVX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
40011 | TBIT | 1000 | 13 1/4 | 13 1/4 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/8 | 56500 | |
40012 | TBIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.39 | 3.37 | 15773 | |
40013 | TBK | 300 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 1500 | |||
40014 | TBL | 400 | 34 1/4 | 33 5/8 | 34 1/4 | 33 | 34 1/2 | 34 7/8 | 1000 | |
40015 | TBL.B | 0 | 0 | |||||||
40016 | TBLC | 500 | 9.2500 | 0 | ||||||
40017 | TBLI | 0 | 0 | |||||||
40018 | TBLS | 100 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.5000 | 300 | |
40019 | TBLUX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
40020 | TBM | 100 | 63 1/8 | 0 | ||||||
40021 | TBN | 1000 | 3/8 | 0 | ||||||
40022 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
40023 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
40024 | TBOP | 500 | 5.5000 | 5.6250 | 5.6250 | 5.2500 | 5.2500 | 5.6250 | 9100 | |
40025 | TBP | 100 | 7 | 0 | ||||||
40026 | TBPC | 0 | 0 | |||||||
40027 | TBPQ | 0 | 0 | |||||||
40028 | TBPR | 0 | 0 | |||||||
40029 | TBPT | 0 | 0 | |||||||
40030 | TBR | 500 | 81 1/4 | 77 5/8 | 78 1/4 | 0 | ||||
40031 | TBRC | 0 | 0 | |||||||
40032 | TBRG | 0 | 0 | |||||||
40033 | TBRI | 0 | 0 | |||||||
40034 | TBRL | 2000 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 3100 | |
40035 | TBRO | 900 | 12.5000 | 0 | ||||||
40036 | TBS | 0 | 0 | |||||||
40037 | TBS.A | 0 | 0 | |||||||
40038 | TBS.B | 0 | 0 | |||||||
40039 | TBS/A | 100 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
40040 | TBS/B | 400 | 30 | 30 5/8 | 31 1/8 | 0 | ||||
40041 | TBSA | 0 | 0 | |||||||
40042 | TBSB | 0 | 0 | |||||||
40043 | TBSC | 0 | 0 | |||||||
40044 | TBSF | 0 | 0 | |||||||
40045 | TBSG | 0 | 0 | |||||||
40046 | TBSI | 0 | 0 | |||||||
40047 | TBSK | 0 | 0 | |||||||
40048 | TBSL | 0 | 0 | |||||||
40049 | TBSM | 0 | 0 | |||||||
40050 | TBSN | 0 | 0 | |||||||
40051 | TBSR | 0 | 0 | |||||||
40052 | TBST | 0 | 0 | |||||||
40053 | TBSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.14 | 3.11 | 4354 | |
40054 | TBSY | 0 | 0 | |||||||
40055 | TBT | 0 | 0 | |||||||
40056 | TBTI | 100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.9375 | 100 | |
40057 | TBU/WS | 3000 | 1 | 3/16 | 9/16 | 0 | ||||
40058 | TBUD | 300 | 19 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 7800 | |
40059 | TBUS | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 19700 | |
40060 | TBUSU | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
40061 | TBUSW | 2500 | 3/8 | 1/4 | 3/8 | 1/4 | 1/4 | 1/2 | 4500 | |
40062 | TBW | 600 | 8 | 0 | ||||||
40063 | TBWA | 0 | 0 | |||||||
40064 | TBWB | 0 | 0 | |||||||
40065 | TBWG | 0 | 0 | |||||||
40066 | TBWI | 0 | 0 | |||||||
40067 | TBY | 300 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 | 4 3/8 | 1100 | |
40068 | TBYI | 0 | 0 | |||||||
40069 | TBYL | 0 | 0 | |||||||
40070 | TBYS | 0 | 0 | |||||||
40071 | TBYW | 0 | 0 | |||||||
40072 | TBYX | 0 | 0 | |||||||
40073 | TBZ | 500 | 18 | 18 1/8 | 18 5/8 | 0 | ||||
40074 | TBZI | 0 | 0 | |||||||
40075 | TBZK | 0 | 0 | |||||||
40076 | TBZL | 0 | 0 | |||||||
40077 | TBZR | 0 | 0 | |||||||
40078 | TBZT | 0 | 0 | |||||||
40079 | TBZY | 0 | 0 | |||||||
40080 | TC | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/2 | 1600 | |
40081 | TCA | 100 | 33 | 32 7/8 | 33 1/2 | 0 | ||||
40082 | TCAC | 0 | 0 | |||||||
40083 | TCAH | 0 | 0 | |||||||
40084 | TCAL | 0 | 0 | |||||||
40085 | TCAM | 200 | 11 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 64000 | |
40086 | TCAP | 0 | 0 | |||||||
40087 | TCAT | 200 | 27 | 26 5/8 | 27 | 26 5/8 | 26 5/8 | 27 | 10400 | |
40088 | TCAX | 0 | 0 | |||||||
40089 | TCB | 100 | 38 | 38 1/8 | 38 7/8 | 0 | ||||
40090 | TCBA | 0 | 0 | |||||||
40091 | TCBC | 200 | 23.0000 | 0 | ||||||
40092 | TCBK | 100 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 2100 | |
40093 | TCBL | 0 | 0 | |||||||
40094 | TCBLX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
40095 | TCBM | 0 | 0 | |||||||
40096 | TCBO | 0 | 0 | |||||||
40097 | TCBS | 0 | 0 | |||||||
40098 | TCBT | 0 | 0 | |||||||
40099 | TCBW | 0 | 0 | |||||||
40100 | TCBY | 0 | 0 | |||||||
40101 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40102 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40103 | TCCC | 1900 | 15/16 | 13/16 | 1 1/4 | 0 | ||||
40104 | TCCE | 0 | 0 | |||||||
40105 | TCCEX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
40106 | TCCF | 0 | 0 | |||||||
40107 | TCCG | 0 | 0 | |||||||
40108 | TCCL | 0 | 0 | |||||||
40109 | TCCN | 0 | 0 | |||||||
40110 | TCCO | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 14 5/8 | 15 1/4 | 5000 | |
40111 | TCCR | 0 | 0 | |||||||
40112 | TCCT | 0 | 0 | |||||||
40113 | TCCW | 0 | 0 | |||||||
40114 | TCCXX | 0 | 0.86 | 4.87 | 4.98 | 816 | ||||
40115 | TCDN | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 1000 | |
40116 | TCDNW | 3000 | 3 21/32 | 3 7/8 | 3 7/8 | 3 5/8 | 3 1/2 | 4 1/8 | 55300 | |
40117 | TCECF | 0 | 0 | |||||||
40118 | TCED | 0 | 0 | |||||||
40119 | TCEL | 500 | 2 | 2 | 2 3/32 | 2 | 2 | 2 3/32 | 86100 | |
40120 | TCF | 0 | 0 | |||||||
40121 | TCFw | 0 | 0 | |||||||
40122 | TCG | 0 | 0 | |||||||
40123 | TCG.A | 0 | 0 | |||||||
40124 | TCGI | 200 | 23 5/8 | 23 3/8 | 23 3/4 | 23 3/8 | 23 5/8 | 23 3/4 | 57600 | |
40125 | TCGIX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
40126 | TCGN | 20000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
40127 | TCGTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
40128 | TCGV | 0 | 0 | |||||||
40129 | TCGX | 1000 | 16 1/4 | 16 | 16 1/4 | 15 1/4 | 15 3/4 | 16 1/4 | 72800 | |
40130 | TCGXX | 0 | 0.50 | 5.15 | 5.29 | 7465 | ||||
40131 | TCH | 200 | 11 7/8 | 12 | 12 | 11 7/8 | 11 5/8 | 12 1/8 | 2200 | |
40132 | TCHP | 1000 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 11/16 | 2 | 12900 | |
40133 | TCHPW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 4500 | |
40134 | TCHS | 0 | 0 | |||||||
40135 | TCHY | 0 | 0 | |||||||
40136 | TCI | 200 | 10 1/4 | 0 | ||||||
40137 | TCIB | 0 | 0 | |||||||
40138 | TCIC | 0 | 0 | |||||||
40139 | TCICP | 8100 | 37 11/16 | 37 5/8 | 38 1/8 | 37 5/8 | 37 5/8 | 37 7/8 | 70800 | |
40140 | TCIGX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
40141 | TCII | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 7300 | |
40142 | TCIM | 0 | 0 | |||||||
40143 | TCIT | 0 | 0 | |||||||
40144 | TCIX | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/2 | 3500 | |
40145 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40146 | TCK | 300 | 15 1/2 | 14 3/4 | 15 5/8 | 0 | ||||
40147 | TCKA | 0 | 0 | |||||||
40148 | TCKAF | 0 | 0 | |||||||
40149 | TCKB | 0 | 0 | |||||||
40150 | TCKBF | 0 | 0 | |||||||
40151 | TCKI | 0 | 0 | |||||||
40152 | TCKO | 0 | 0 | |||||||
40153 | TCKU | 0 | 0 | |||||||
40154 | TCLAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
40155 | TCLN | 600 | 4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 5800 | |
40156 | TCLp | 100 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 17700 | |||
40157 | TCM | 500 | 22 | 0 | ||||||
40158 | TCME | 0 | 0 | |||||||
40159 | TCMEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
40160 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40161 | TCMM | 1500 | 1.6250 | 1.5000 | 1.6600 | 1.5000 | 1.5625 | 1.6875 | 25800 | |
40162 | TCMN | 200 | 2.5000 | 0 | ||||||
40163 | TCMS | 0 | 0 | |||||||
40164 | TCMXX | 0 | 0.52 | 5.28 | 5.42 | 1218 | ||||
40165 | TCN | 0 | 0 | |||||||
40166 | TCNI | 10000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
40167 | TCNJ | 1000 | 13 3/8 | 13 3/4 | 14 | 13 3/8 | 13 1/8 | 13 5/8 | 14000 | |
40168 | TCNL | 300 | 13 3/8 | 13 3/8 | 13 3/4 | 13 1/4 | 13 1/4 | 13 5/8 | 49000 | |
40169 | TCNO | 0 | 0 | |||||||
40170 | TCNOF | 500 | 18 7/8 | 19 1/8 | 19 1/2 | 18 5/8 | 18 5/8 | 19 | 140300 | |
40171 | TCNX | 300 | 12.8750 | 0 | ||||||
40172 | TCO | 200 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
40173 | TCOC | 0 | 0 | |||||||
40174 | TCOE | 0 | 0 | |||||||
40175 | TCOI | 1100 | 8.6250 | 0 | ||||||
40176 | TCOM | 0 | 0 | |||||||
40177 | TCOMA | 28500 | 12 5/8 | 12 3/4 | 12 7/8 | 12 5/8 | 12 5/8 | 12 3/4 | 6479900 | |
40178 | TCOMB | 200 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | ||||
40179 | TCOMP | 300 | 62 1/4 | 61 1/4 | 62 1/2 | 500 | ||||
40180 | TCON | 0 | 0 | |||||||
40181 | TCOR | 0 | 0 | |||||||
40182 | TCOS | 0 | 0 | |||||||
40183 | TCOT | 0 | 0 | |||||||
40184 | TCOZ | 0 | 0 | |||||||
40185 | TCPGX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
40186 | TCPI | 500 | 10 1/8 | 8 1/2 | 10 1/8 | 7 15/16 | 9 5/8 | 10 1/8 | 113600 | |
40187 | TCPN | 600 | 5.7500 | 6.0000 | 6.0000 | 5.7500 | 5.0000 | 6.0000 | 900 | |
40188 | TCPXX | 0 | 0.47 | 5.25 | 5.39 | 28316 | ||||
40189 | TCRTS | 1200 | 1.5000 | 0 | ||||||
40190 | TCRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.97 | 5.13 | 1409 | |
40191 | TCSCX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
40192 | TCSF | 0 | 0 | |||||||
40193 | TCSFY | 0 | 30.5000 | 0 | ||||||
40194 | TCSGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
40195 | TCSI | 200 | 7 7/8 | 8 1/2 | 8 3/4 | 7 1/2 | 7 3/4 | 8 1/8 | 381400 | |
40196 | TCSR | 0 | 0 | |||||||
40197 | TCSRF | 0 | 0 | |||||||
40198 | TCST | 0 | 0 | |||||||
40199 | TCT | 1000 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
40200 | TCTC | 100 | 28 | 25 3/4 | 28 3/4 | 0 | ||||
40201 | TCTM | 0 | 0 | |||||||
40202 | TCTQ | 0 | 0 | |||||||
40203 | TCTTX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
40204 | TCTV | 3500 | 5 | 5 | 5 1/8 | 5 | 5 | 5 15/32 | 9300 | |
40205 | TCTVW | 6600 | 1 1/32 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 21800 | |
40206 | TCTY | 0 | 0 | |||||||
40207 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
40208 | TCUMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
40209 | TCUXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.16 | 5.31 | 3923 | |
40210 | TCWXX | 0 | 0.47 | 5.03 | 5.16 | 2492 | ||||
40211 | TCX | 0 | 179.90 | 181.29 | 181.29 | 178.60 | 179.61 | 180.54 | 0 | |
40212 | TCXU | 0 | 0 | |||||||
40213 | TCXUF | 0 | 0 | |||||||
40214 | TCXW | 0 | 0 | |||||||
40215 | TCXWF | 4000 | 7/64 | 9/64 | 5/32 | 3/32 | 1/16 | 5/32 | 26000 | |
40216 | TCXX | 0 | 0 | |||||||
40217 | TCXXF | 10500 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 43500 | |
40218 | TCY | 0 | 0 | |||||||
40219 | TD | 200 | 22 7/8 | 22 3/4 | 23 3/8 | 0 | ||||
40220 | TDAD | 0 | 0 | |||||||
40221 | TDAS | 0 | 0 | |||||||
40222 | TDAY | 1000 | 30 3/4 | 30 3/4 | 31 1/4 | 0 | ||||
40223 | TDCA | 100 | 9 5/8 | 9 5/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 17000 | |
40224 | TDCX | 0 | 0 | |||||||
40225 | TDCZ | 0 | 0 | |||||||
40226 | TDD/A | 400 | 1 3/16 | 1 1/16 | 1 5/16 | 0 | ||||
40227 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40228 | TDDA | 0 | 0 | |||||||
40229 | TDDB | 0 | 0 | |||||||
40230 | TDE | 0 | 0 | |||||||
40231 | TDF | 300 | 13 7/8 | 14 | 14 | 13 7/8 | 13 5/8 | 14 | 27100 | |
40232 | TDG | 0 | 0 | |||||||
40233 | TDGI | 0 | 0 | |||||||
40234 | TDGO | 3000 | 7 3/4 | 7 5/8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 40100 | |
40235 | TDHC | 1500 | 23 | 22 3/4 | 23 | 22 3/4 | 22 1/2 | 23 | 3200 | |
40236 | TDI | 100 | 22 3/8 | 0 | ||||||
40237 | TDIT | 2000 | 1.3750 | 1.3750 | 1.5625 | 0 | ||||
40238 | TDK | 200 | 61 3/8 | 0 | ||||||
40239 | TDKA | 0 | 0 | |||||||
40240 | TDKI | 0 | 0 | |||||||
40241 | TDKL | 0 | 0 | |||||||
40242 | TDKM | 0 | 0 | |||||||
40243 | TDKN | 0 | 0 | |||||||
40244 | TDKO | 0 | 0 | |||||||
40245 | TDKR | 0 | 0 | |||||||
40246 | TDKT | 0 | 0 | |||||||
40247 | TDM | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 200 | |
40248 | TDMC | 0 | 0 | |||||||
40249 | TDMD | 0 | 0 | |||||||
40250 | TDME | 0 | 0 | |||||||
40251 | TDMG | 0 | 0 | |||||||
40252 | TDMI | 0 | 0 | |||||||
40253 | TDML | 0 | 0 | |||||||
40254 | TDMM | 0 | 0 | |||||||
40255 | TDMN | 0 | 0 | |||||||
40256 | TDMO | 0 | 0 | |||||||
40257 | TDMP | 0 | 0 | |||||||
40258 | TDMR | 0 | 0 | |||||||
40259 | TDMS | 0 | 0 | |||||||
40260 | TDMT | 0 | 0 | |||||||
40261 | TDMTX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.13 | 0 | |
40262 | TDMV | 0 | 0 | |||||||
40263 | TDMW | 0 | 0 | |||||||
40264 | TDMX | 0 | 0 | |||||||
40265 | TDMZ | 0 | 0 | |||||||
40266 | TDN/WS | 0 | 3 1/4 | 4 1/4 | 0 | |||||
40267 | TDNN | 0 | 0 | |||||||
40268 | TDNP | 0 | 0 | |||||||
40269 | TDOXX | 0 | 0 | |||||||
40270 | TDP | 100 | 22 1/8 | 22 1/2 | 22 1/2 | 22 1/8 | 21 7/8 | 22 3/8 | 3200 | |
40271 | TDPC | 0 | 0 | |||||||
40272 | TDPD | 0 | 0 | |||||||
40273 | TDPG | 0 | 0 | |||||||
40274 | TDPK | 0 | 0 | |||||||
40275 | TDPL | 0 | 0 | |||||||
40276 | TDPP | 0 | 0 | |||||||
40277 | TDPS | 0 | 0 | |||||||
40278 | TDPT | 0 | 0 | |||||||
40279 | TDRS | 0 | 0 | |||||||
40280 | TDRT | 0 | 0 | |||||||
40281 | TDS | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 37 7/8 | 38 1/4 | 100 | |
40282 | TDSA | 0 | 0 | |||||||
40283 | TDSC | 200 | 12 3/4 | 12 3/4 | 13 | 12 3/8 | 12 1/2 | 13 | 30100 | |
40284 | TDSE | 0 | 0 | |||||||
40285 | TDSF | 0 | 0 | |||||||
40286 | TDSI | 0 | 0 | |||||||
40287 | TDSL | 0 | 0 | |||||||
40288 | TDSM | 0 | 0 | |||||||
40289 | TDSO | 0 | 0 | |||||||
40290 | TDSR | 0 | 0 | |||||||
40291 | TDSS | 0 | 0 | |||||||
40292 | TDSY | 0 | 0 | |||||||
40293 | TDT | 500 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
40294 | TDW | 200 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 1/2 | 41 7/8 | 7700 | |
40295 | TDWA | 0 | 0 | |||||||
40296 | TDWC | 0 | 0 | |||||||
40297 | TDWE | 0 | 0 | |||||||
40298 | TDWF | 0 | 0 | |||||||
40299 | TDWI | 0 | 0 | |||||||
40300 | TDWM | 0 | 0 | |||||||
40301 | TDWN | 0 | 0 | |||||||
40302 | TDWO | 0 | 0 | |||||||
40303 | TDWP | 0 | 0 | |||||||
40304 | TDWPP | 0 | 0 | |||||||
40305 | TDWR | 0 | 0 | |||||||
40306 | TDWS | 0 | 0 | |||||||
40307 | TDWT | 0 | 0 | |||||||
40308 | TDWW | 0 | 0 | |||||||
40309 | TDX | 0 | 0 | |||||||
40310 | TDXX | 0 | 0 | |||||||
40311 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
40312 | TDYA | 0 | 0 | |||||||
40313 | TDYC | 0 | 0 | |||||||
40314 | TDYE | 0 | 0 | |||||||
40315 | TDYG | 0 | 0 | |||||||
40316 | TDYI | 0 | 0 | |||||||
40317 | TDYK | 0 | 0 | |||||||
40318 | TDYL | 0 | 0 | |||||||
40319 | TDYN | 1000 | 0.2300 | 0.2000 | 0.2300 | 0 | ||||
40320 | TDYO | 0 | 0 | |||||||
40321 | TDYS | 0 | 0 | |||||||
40322 | TDYT | 0 | 0 | |||||||
40323 | TDYV | 0 | 0 | |||||||
40324 | TDYW | 0 | 0 | |||||||
40325 | TDYpE | 700 | 15 1/2 | 0 | ||||||
40326 | TE | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 23 3/4 | 2700 | |
40327 | TEA | 1000 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
40328 | TEAL | 200 | 13 5/8 | 13 1/4 | 13 3/4 | 12 3/4 | 13 | 13 5/8 | 42600 | |
40329 | TEAM | 200 | 27 3/4 | 28 1/8 | 28 3/8 | 27 3/4 | 27 3/4 | 28 1/8 | 196600 | |
40330 | TEATX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.10 | 0 | |
40331 | TEAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.81 | 2.86 | 1483 | |
40332 | TEB | 0 | 180.89 | 0 | ||||||
40333 | TEBP | 0 | 0 | |||||||
40334 | TEC | 100 | 11 1/2 | 10 5/8 | 11 1/4 | 0 | ||||
40335 | TECAX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
40336 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40337 | TECD | 1000 | 27 3/4 | 27 1/2 | 27 7/8 | 27 1/4 | 27 5/8 | 27 7/8 | 332600 | |
40338 | TECF | 0 | 0 | |||||||
40339 | TECH | 600 | 24 1/4 | 24 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 12900 | |
40340 | TECI | 0 | 0 | |||||||
40341 | TECK | 0 | 0 | |||||||
40342 | TECL | 0 | 0 | |||||||
40343 | TECM | 0 | 0 | |||||||
40344 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
40345 | TECT | 0 | 0 | |||||||
40346 | TECU | 0 | 0 | |||||||
40347 | TECUA | 200 | 57 1/2 | 56 3/4 | 58 1/4 | 56 3/4 | 57 1/2 | 58 1/4 | 17200 | |
40348 | TECUB | 1000 | 54 1/4 | 53 1/2 | 54 1/4 | 53 1/2 | 53 3/4 | 54 1/2 | 4500 | |
40349 | TECX | 0 | 0 | |||||||
40350 | TECY | 0 | 0 | |||||||
40351 | TED | 0 | 0 | |||||||
40352 | TEDA | 0 | 0 | |||||||
40353 | TEDB | 0 | 0 | |||||||
40354 | TEDBL | 200 | 52.1250 | 52.1250 | 52.1250 | 52.1250 | 500 | |||
40355 | TEDBN | 100 | 89.5000 | 0 | ||||||
40356 | TEDBP | 100 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | 100 | |||
40357 | TEDMX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 16.06 | 0 | |
40358 | TEDO | 0 | 0 | |||||||
40359 | TEDP | 0 | 0 | |||||||
40360 | TEDR | 0 | 0 | |||||||
40361 | TEDpA | 220 | 93 | 0 | ||||||
40362 | TEDpB | 175 | 47 1/2 | 0 | ||||||
40363 | TEDpC | 100 | 86 | 86 | 86 | 86 | 100 | |||
40364 | TEDpD | 100 | 100 3/4 | 0 | ||||||
40365 | TEDpE | 800 | 24 3/4 | 0 | ||||||
40366 | TEDpF | 300 | 26 1/8 | 0 | ||||||
40367 | TEDpK | 200 | 21 1/4 | 0 | ||||||
40368 | TEDpL | 500 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 500 | |||
40369 | TEE | 500 | 29 | 28 7/8 | 29 1/2 | 0 | ||||
40370 | TEEB | 0 | 0 | |||||||
40371 | TEEE | 0 | 0 | |||||||
40372 | TEEMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
40373 | TEEN | 0 | 0 | |||||||
40374 | TEET | 0 | 0 | |||||||
40375 | TEF | 200 | 58 3/4 | 58 5/8 | 58 7/8 | 58 5/8 | 59 1/8 | 59 3/8 | 2000 | |
40376 | TEFA | 0 | 0 | |||||||
40377 | TEFC | 0 | 0 | |||||||
40378 | TEFI | 0 | 0 | |||||||
40379 | TEFTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.90 | 0 | |
40380 | TEFX | 0 | 0 | |||||||
40381 | TEFZ | 0 | 0 | |||||||
40382 | TEGAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.77 | 0 | |
40383 | TEGBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.14 | 0 | |
40384 | TEGEX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.99 | 0 | |
40385 | TEGIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.38 | 0 | |
40386 | TEGOX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.23 | 0 | |
40387 | TEGPX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.37 | 0 | |
40388 | TEGTX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 18.48 | 0 | |
40389 | TEHI | 10000 | 0.0550 | 0.0300 | 0.0550 | 0 | ||||
40390 | TEI | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1000 | |
40391 | TEIC | 0 | 0 | |||||||
40392 | TEICC | 0 | 0 | |||||||
40393 | TEIM | 9700 | 0.1150 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1400 | 10700 | |
40394 | TEIN | 150 | 3.4016 | 0 | ||||||
40395 | TEJ | 200 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 200 | |||
40396 | TEJA | 0 | 0 | |||||||
40397 | TEJH | 0 | 0 | |||||||
40398 | TEJI | 0 | 0 | |||||||
40399 | TEJP | 0 | 0 | |||||||
40400 | TEJU | 0 | 0 | |||||||
40401 | TEJV | 0 | 0 | |||||||
40402 | TEJp | 200 | 26 1/8 | 0 | ||||||
40403 | TEJpA | 200 | 48 3/8 | 0 | ||||||
40404 | TEJw | 0 | 0 | |||||||
40405 | TEK | 100 | 40 7/8 | 39 | 40 1/8 | 0 | ||||
40406 | TEK.A | 0 | 0 | |||||||
40407 | TEK.B | 0 | 0 | |||||||
40408 | TEKC | 4000 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.7600 | 4000 | |
40409 | TEKD | 0 | 0 | |||||||
40410 | TEKF | 0 | 0 | |||||||
40411 | TEKG | 0 | 0 | |||||||
40412 | TEKH | 0 | 0 | |||||||
40413 | TEKI | 0 | 0 | |||||||
40414 | TEKL | 0 | 0 | |||||||
40415 | TEKM | 0 | 0 | |||||||
40416 | TEKN | 0 | 0 | |||||||
40417 | TEKP | 0 | 0 | |||||||
40418 | TEKR | 0 | 0 | |||||||
40419 | TEKS | 0 | 0 | |||||||
40420 | TEKT | 0 | 0 | |||||||
40421 | TEKW | 0 | 0 | |||||||
40422 | TEKX | 0 | 0 | |||||||
40423 | TEL | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 1/8 | 100 | |
40424 | TEL.X | 0 | 0 | |||||||
40425 | TEL.Y | 0 | 0 | |||||||
40426 | TELA | 0 | 0 | |||||||
40427 | TELAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.69 | 0 | |
40428 | TELC | 500 | 16 1/8 | 18 3/4 | 18 3/4 | 15 7/8 | 16 1/8 | 16 1/2 | 141600 | |
40429 | TELE | 2000 | 15/16 | 1 | 1 3/8 | 0 | ||||
40430 | TELEU | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1500 | |
40431 | TELEW | 10000 | 1/16 | 1/16 | 5/32 | 0 | ||||
40432 | TELF | 0 | 0 | |||||||
40433 | TELG | 0 | 0 | |||||||
40434 | TELGF | 0 | 0 | |||||||
40435 | TELK | 500 | 3.4375 | 0 | ||||||
40436 | TELL | 1000 | 3 | 2 15/16 | 3 1/8 | 0 | ||||
40437 | TELLW | 1000 | 1/4 | 1/4 | 17/32 | 0 | ||||
40438 | TELM | 1000 | 1.0312 | 1.2500 | 2.1250 | 0 | ||||
40439 | TELO | 0 | 0 | |||||||
40440 | TELOZ | 5000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.2500 | 5600 | |
40441 | TELR | 0 | 0 | |||||||
40442 | TELS | 4000 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 11/16 | 11300 | |
40443 | TELT | 1000 | 4 1/2 | 4 | 4 1/2 | 4 | 4 1/8 | 4 1/2 | 13600 | |
40444 | TELU | 300 | 22 1/4 | 21 1/2 | 22 1/4 | 21 | 21 | 22 1/4 | 3700 | |
40445 | TELV | 1000 | 13/32 | 13/32 | 15/32 | 13/32 | 13/32 | 15/32 | 5900 | |
40446 | TELX | 800 | 18.3750 | 0 | ||||||
40447 | TEMD | 4900 | 25/64 | 25/64 | 25/64 | 25/64 | 3/8 | 15/32 | 4900 | |
40448 | TEMDW | 600 | 1/16 | 1/16 | 7/32 | 0 | ||||
40449 | TEMFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.48 | 0 | |
40450 | TEMGX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.75 | 0 | |
40451 | TEMMX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
40452 | TEMP | 0 | 0 | |||||||
40453 | TEMRX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.78 | 0 | |
40454 | TEMUX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 | |
40455 | TEMWX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.71 | 0 | |
40456 | TEMXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.94 | 2.96 | 9612 | |
40457 | TEN | 500 | 49 3/8 | 49 5/8 | 49 3/4 | 49 3/8 | 49 1/4 | 49 5/8 | 1900 | |
40458 | TENA | 0 | 0 | |||||||
40459 | TENB | 0 | 0 | |||||||
40460 | TENC | 0 | 0 | |||||||
40461 | TEND | 0 | 0 | |||||||
40462 | TENG | 0 | 0 | |||||||
40463 | TENGF | 0 | 73 | 78 | 0 | |||||
40464 | TENH | 0 | 0 | |||||||
40465 | TENI | 0 | 0 | |||||||
40466 | TENL | 0 | 0 | |||||||
40467 | TENM | 0 | 0 | |||||||
40468 | TENO | 7500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
40469 | TENP | 0 | 0 | |||||||
40470 | TENR | 0 | 0 | |||||||
40471 | TENS | 0 | 0 | |||||||
40472 | TENSF | 0 | 0 | |||||||
40473 | TENT | 0 | 0 | |||||||
40474 | TENU | 0 | 0 | |||||||
40475 | TENW | 0 | 0 | |||||||
40476 | TENWF | 500 | 9/64 | 3/16 | 3/16 | 9/64 | 1/8 | 7/32 | 10500 | |
40477 | TENX | 0 | 0 | |||||||
40478 | TENXF | 1000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 13/16 | 7 | 65100 | |
40479 | TENY | 0 | 0 | |||||||
40480 | TENZ | 0 | 0 | |||||||
40481 | TENpB | 900 | 98 1/8 | 0 | ||||||
40482 | TEO | 200 | 41 3/4 | 36 3/4 | 37 1/4 | 0 | ||||
40483 | TEOC | 0 | 0 | |||||||
40484 | TEOM | 0 | 0 | |||||||
40485 | TEOX | 0 | 0 | |||||||
40486 | TEP | 300 | 20 | 19 7/8 | 20 | 19 7/8 | 19 5/8 | 20 | 1000 | |
40487 | TEPF | 200 | 15.0000 | 0 | ||||||
40488 | TEPI | 0 | 0 | |||||||
40489 | TEPLX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 19.59 | 0 | |
40490 | TEPO | 5000 | 0.0500 | 0.0300 | 0.2500 | 0 | ||||
40491 | TEPS | 0 | 0 | |||||||
40492 | TEQUX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
40493 | TER | 1000 | 16 | 17 1/4 | 17 1/4 | 16 | 15 7/8 | 16 1/4 | 2800 | |
40494 | TERA | 1000 | 4 7/8 | 5 1/16 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 8600 | |
40495 | TERAW | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 200 | |
40496 | TERC | 0 | 0 | |||||||
40497 | TERE | 0 | 0 | |||||||
40498 | TERI | 100 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
40499 | TERM | 0 | 0 | |||||||
40500 | TERN | 0 | 0 | |||||||
40501 | TERR | 0 | 0 | |||||||
40502 | TERS | 0 | 0 | |||||||
40503 | TERSX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.99 | 0 | |
40504 | TERT | 0 | 0 | |||||||
40505 | TERW | 0 | 0 | |||||||
40506 | TERX | 0 | 0 | |||||||
40507 | TESC | 2500 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 3/16 | 58300 | |
40508 | TESCP | 5000 | 4 7/8 | 4 7/8 | 5 1/2 | 0 | ||||
40509 | TESG | 0 | 0 | |||||||
40510 | TESGX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.27 | 0 | |
40511 | TESI | 300 | 14.5000 | 0 | ||||||
40512 | TESP | 0 | 0 | |||||||
40513 | TESS | 4000 | 42 1/2 | 41 1/4 | 42 1/2 | 41 1/4 | 41 1/4 | 42 1/2 | 9600 | |
40514 | TEST | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/8 | 10 7/8 | 11 3/4 | 5800 | |
40515 | TESTA | 500 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 16 | 16 1/8 | 15800 | |
40516 | TESTB | 100 | 10 7/8 | 10 7/8 | 11 1/8 | 10 | 10 3/4 | 10 7/8 | 35300 | |
40517 | TESTC | 500 | 8 1/4 | 0 | ||||||
40518 | TESTL | 0 | 0 | |||||||
40519 | TESTM | 1000 | 16 3/4 | 15 | 16 | 0 | ||||
40520 | TESTP | 0 | 0 | |||||||
40521 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
40522 | TEVE | 600 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
40523 | TEVI | 0 | 0 | |||||||
40524 | TEVIY | 500 | 42 5/8 | 43 3/8 | 43 3/8 | 42 1/8 | 42 3/8 | 42 5/8 | 296700 | |
40525 | TEVT | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.0700 | 0.1500 | 10000 | |
40526 | TEWTX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.77 | 0 | |
40527 | TEX | 1000 | 7 5/8 | 0 | ||||||
40528 | TEXS | 0 | 0 | |||||||
40529 | TEXSF | 2000 | 3/4 | 3/8 | 9/16 | 0 | ||||
40530 | TFA | 2000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
40531 | TFB | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
40532 | TFBC | 0 | 0 | |||||||
40533 | TFC | 1000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
40534 | TFC.A | 0 | 0 | |||||||
40535 | TFCE | 500 | 1 1/2 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 7400 | |
40536 | TFCH | 200 | 3.2500 | 3.3750 | 3.3750 | 3.2187 | 3.2500 | 3.5000 | 18200 | |
40537 | TFCO | 300 | 7 | 6 3/4 | 7 1/2 | 0 | ||||
40538 | TFCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.04 | 3.09 | 1497 | |
40539 | TFD | 0 | 0 | |||||||
40540 | TFDXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.12 | 5.27 | 14338 | |
40541 | TFEQX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
40542 | TFFI | 3000 | 2.0000 | 1.9375 | 2.0000 | 1.8125 | 1.8125 | 2.0000 | 23200 | |
40543 | TFFIF | 0 | 0 | |||||||
40544 | TFFJJ | 0 | 0 | |||||||
40545 | TFFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.11 | 5.25 | 2809 | |
40546 | TFG/U | 1000 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 1/2 | 12 3/4 | 2300 | |
40547 | TFGI | 0 | 0 | |||||||
40548 | TFGR | 0 | 0 | |||||||
40549 | TFGT | 0 | 0 | |||||||
40550 | TFI/A | 0 | 0 | |||||||
40551 | TFIC | 0 | 0 | |||||||
40552 | TFIN | 30000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
40553 | TFIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.96 | 2.95 | 14249 | |
40554 | TFIp | 400 | 21 3/4 | 21 5/8 | 21 7/8 | 21 5/8 | 28100 | |||
40555 | TFIpA | 4000 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 31600 | |||
40556 | TFLH | 0 | 0 | |||||||
40557 | TFMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.95 | 2.93 | 52879 | |
40558 | TFNI | 300 | 29.0000 | 0 | ||||||
40559 | TFOBF | 0 | 2.3200 | 0 | ||||||
40560 | TFON | 0 | 0 | |||||||
40561 | TFONY | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 17/32 | 497200 | |
40562 | TFP | 0 | 0 | |||||||
40563 | TFRC | 100 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 600 | |
40564 | TFRY | 1000 | 0.2000 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2100 | 77500 | |
40565 | TFS | 1000 | 13 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
40566 | TFSS | 0 | 0 | |||||||
40567 | TFST | 0 | 0 | |||||||
40568 | TFSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.11 | 3.11 | 2772 | |
40569 | TFT | 200 | 11 7/8 | 11 3/8 | 11 7/8 | 0 | ||||
40570 | TFTJ | 0 | 0 | |||||||
40571 | TFTX | 0 | 0 | |||||||
40572 | TFTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.59 | 4.84 | 1010 | |
40573 | TFVAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.59 | 0 | |
40574 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
40575 | TFX | 4600 | 49 1/8 | 49 1/8 | 49 1/8 | 49 1/8 | 48 3/4 | 49 1/8 | 4600 | |
40576 | TFXC | 0 | 0 | |||||||
40577 | TFXI | 0 | 0 | |||||||
40578 | TFXL | 0 | 0 | |||||||
40579 | TFXX | 0 | 0 | |||||||
40580 | TFYP | 1000 | 5.5000 | 0 | ||||||
40581 | TG | 300 | 32 1/8 | 34 3/4 | 35 5/8 | 0 | ||||
40582 | TG/WD | 0 | 0 | |||||||
40583 | TGAL | 300 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 24300 | |
40584 | TGB | 1000 | 9 11/16 | 0 | ||||||
40585 | TGBR | 0 | 0 | |||||||
40586 | TGBRY | 3500 | 1 5/16 | 1 11/32 | 1 11/32 | 1 5/16 | 1 5/16 | 1 7/16 | 8000 | |
40587 | TGBW | 0 | 0 | |||||||
40588 | TGBZ | 0 | 0 | |||||||
40589 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
40590 | TGCI | 20000 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
40591 | TGCO | 0 | 0 | |||||||
40592 | TGCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 5.00 | 5683 | |
40593 | TGEN | 200 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 53900 | |
40594 | TGENW | 0 | 0 | |||||||
40595 | TGET | 500 | 43 1/4 | 44 | 44 | 41 3/4 | 42 3/4 | 43 1/4 | 225900 | |
40596 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
40597 | TGFG | 0 | 0 | |||||||
40598 | TGFGY | 0 | 0 | |||||||
40599 | TGFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.84 | 4.93 | 9781 | |
40600 | TGG | 1300 | 7 1/4 | 6 7/8 | 7 3/8 | 0 | ||||
40601 | TGGB | 0 | 0 | |||||||
40602 | TGGC | 0 | 0 | |||||||
40603 | TGGN | 0 | 0 | |||||||
40604 | TGGS | 0 | 0 | |||||||
40605 | TGGZ | 0 | 0 | |||||||
40606 | TGIAX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 15.58 | 0 | |
40607 | TGIC | 1000 | 29 | 29 | 30 | 28 3/4 | 28 3/4 | 30 | 14400 | |
40608 | TGIE | 12000 | 0.2812 | 0.2500 | 0.6250 | 0 | ||||
40609 | TGIIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.85 | 0 | |
40610 | TGIS | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/4 | 1200 | |
40611 | TGITX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.13 | 0 | |
40612 | TGK | 0 | 0 | |||||||
40613 | TGL | 2300 | 7/8 | 7/8 | 7/8 | 7/8 | 6000 | |||
40614 | TGL.W | 0 | 0 | |||||||
40615 | TGL/WS | 1000 | 1/4 | 0 | ||||||
40616 | TGLE | 0 | 0 | |||||||
40617 | TGLEF | 1000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 8400 | |
40618 | TGLP | 0 | 0 | |||||||
40619 | TGLR | 0 | 0 | |||||||
40620 | TGMBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
40621 | TGMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.85 | 4.97 | 2779 | |
40622 | TGN | 500 | 22 5/8 | 21 3/4 | 22 3/8 | 0 | ||||
40623 | TGNB | 0 | 0 | |||||||
40624 | TGNG | 0 | 0 | |||||||
40625 | TGNI | 0 | 0 | |||||||
40626 | TGNM | 0 | 0 | |||||||
40627 | TGNR | 0 | 0 | |||||||
40628 | TGO | 0 | 0 | |||||||
40629 | TGPA | 0 | 0 | |||||||
40630 | TGPAF | 10000 | 1/4 | 7/32 | 9/32 | 7/32 | 7/32 | 1/4 | 64800 | |
40631 | TGPL | 0 | 0 | |||||||
40632 | TGPLN | 0 | 0 | |||||||
40633 | TGRRY | 0 | 0 | |||||||
40634 | TGS | 500 | 12 | 11 1/2 | 12 | 0 | ||||
40635 | TGSC | 0 | 0 | |||||||
40636 | TGSI | 20300 | 2 1/16 | 2 1/8 | 2 1/8 | 2 | 2 | 2 3/32 | 58600 | |
40637 | TGSIW | 10000 | 3/16 | 5/32 | 1/4 | 0 | ||||
40638 | TGST | 0 | 0 | |||||||
40639 | TGSTN | 0 | 0 | |||||||
40640 | TGSTP | 0 | 0 | |||||||
40641 | TGT | 0 | 0 | |||||||
40642 | TGTG | 0 | 0 | |||||||
40643 | TGTI | 0 | 0 | |||||||
40644 | TGTIP | 0 | 0 | |||||||
40645 | TGTL | 0 | 0 | |||||||
40646 | TGTM | 0 | 0 | |||||||
40647 | TGTO | 0 | 0 | |||||||
40648 | TGTP | 0 | 0 | |||||||
40649 | TGTPL | 0 | 0 | |||||||
40650 | TGTPM | 0 | 0 | |||||||
40651 | TGTR | 0 | 0 | |||||||
40652 | TGTT | 0 | 0 | |||||||
40653 | TGTY | 0 | 0 | |||||||
40654 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
40655 | TGUP | 0 | 0 | |||||||
40656 | TGUX | 0 | 0 | |||||||
40657 | TGVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.04 | 5.18 | 434 | |
40658 | TGXC | 1200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1200 | |||
40659 | TGYM | 0 | 0 | |||||||
40660 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
40661 | TH | 400 | 14 1/4 | 0 | ||||||
40662 | THA | 100000 | 38 5/8 | 0 | ||||||
40663 | THAX | 400 | 10.0000 | 400 | ||||||
40664 | THBC | 300 | 20 | 20 | 20 | 19 7/8 | 19 3/4 | 20 1/4 | 3600 | |
40665 | THC | 33700 | 20 7/8 | 20 1/4 | 20 3/4 | 0 | ||||
40666 | THCB | 0 | 0 | |||||||
40667 | THCC | 0 | 0 | |||||||
40668 | THCD | 0 | 0 | |||||||
40669 | THCI | 0 | 0 | |||||||
40670 | THCK | 0 | 0 | |||||||
40671 | THCL | 0 | 0 | |||||||
40672 | THCO | 0 | 0 | |||||||
40673 | THCR | 0 | 0 | |||||||
40674 | THCV | 0 | 0 | |||||||
40675 | THCX | 0 | 0 | |||||||
40676 | THCZ | 0 | 0 | |||||||
40677 | THDO | 200 | 5 1/2 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 172400 | |
40678 | THEC | 500 | 0.0625 | 0 | ||||||
40679 | THES | 15000 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
40680 | THFF | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 | 35 | 100 | |
40681 | THFLX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.33 | 0 | |
40682 | THI | 100 | 34 1/2 | 31 3/4 | 32 3/4 | 0 | ||||
40683 | THIFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.70 | 0 | |
40684 | THIG | 0 | 0 | |||||||
40685 | THII | 0 | 0 | |||||||
40686 | THIM | 0 | 0 | |||||||
40687 | THIMX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.72 | 0 | |
40688 | THIR | 100 | 32 1/2 | 32 1/2 | 33 1/4 | 0 | ||||
40689 | THIS | 3200 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 59000 | |
40690 | THISW | 10000 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 3/4 | 10000 | |
40691 | THK | 0 | 2 1/4 | 2 7/8 | 0 | |||||
40692 | THKG | 0 | 0 | |||||||
40693 | THLM | 10000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
40694 | THLR | 400 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
40695 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
40696 | THMC | 500 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | 10.6250 | 11.0000 | 500 | |
40697 | THMG | 300 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
40698 | THMP | 2000 | 9 5/64 | 8 7/8 | 9 5/8 | 8 7/8 | 8 7/8 | 9 5/8 | 5600 | |
40699 | THMX | 0 | 0 | |||||||
40700 | THMZ | 2500 | 1 3/8 | 1 3/8 | 1 13/32 | 1 3/8 | 1 1/4 | 1 3/8 | 9500 | |
40701 | THMZW | 1900 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 1900 | |
40702 | THN | 200 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | ||||
40703 | THNMX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.56 | 0 | |
40704 | THNN | 0 | 0 | |||||||
40705 | THO | 200 | 25 1/8 | 25 1/4 | 25 5/8 | 0 | ||||
40706 | THOK | 0 | 0 | |||||||
40707 | THOM | 1000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 1/4 | 7 5/8 | 8100 | |
40708 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
40709 | THP | 200 | 11 | 10 3/8 | 10 7/8 | 0 | ||||
40710 | THPD | 1000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
40711 | THR | 0 | 12 3/4 | 13 3/8 | 0 | |||||
40712 | THRA | 0 | 0 | |||||||
40713 | THRD | 2000 | 15 3/8 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 9300 | |
40714 | THRF | 3500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
40715 | THRM | 2000 | 1.5000 | 0 | ||||||
40716 | THRN | 0 | 0 | |||||||
40717 | THRNY | 2500 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 23 | 2500 | |
40718 | THRT | 10000 | 9 5/8 | 10 1/4 | 10 1/4 | 9 5/8 | 9 1/2 | 10 1/4 | 51800 | |
40719 | THRX | 300 | 19 3/8 | 21 3/8 | 21 3/8 | 19 1/8 | 19 3/8 | 19 5/8 | 258600 | |
40720 | THS | 300 | 13 1/2 | 13 | 13 3/4 | 0 | ||||
40721 | THSN | 0 | 0 | |||||||
40722 | THSR | 0 | 0 | |||||||
40723 | THTX | 1000 | 11 | 10 3/4 | 11 1/8 | 10 5/8 | 10 7/8 | 11 | 177600 | |
40724 | THTXG | 10 | 91 1/2 | 90 | 93 1/2 | 0 | ||||
40725 | THW | 100 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 5/8 | 17 | 132800 | |
40726 | THX | 1000 | 17 5/8 | 17 1/4 | 17 3/4 | 17 1/4 | 17 5/8 | 17 7/8 | 142100 | |
40727 | THXC | 0 | 0 | |||||||
40728 | THXL | 0 | 0 | |||||||
40729 | THXN | 0 | 0 | |||||||
40730 | THXY | 0 | 0 | |||||||
40731 | TI | 0 | 0 | |||||||
40732 | TIBPX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
40733 | TIC | 0 | 0 | |||||||
40734 | TICP | 0 | 0 | |||||||
40735 | TICPP | 0 | 0 | |||||||
40736 | TID | 0 | 0 | |||||||
40737 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
40738 | TIEAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.95 | 0 | |
40739 | TIEFX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
40740 | TIEI | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 300 | |
40741 | TIEUX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
40742 | TIF | 100 | 38 3/8 | 36 1/2 | 37 | 0 | ||||
40743 | TIFA | 0 | 0 | |||||||
40744 | TIFE | 0 | 0 | |||||||
40745 | TIFL | 0 | 0 | |||||||
40746 | TIFN | 0 | 0 | |||||||
40747 | TIFR | 0 | 0 | |||||||
40748 | TIFS | 100 | 41.0000 | 0 | ||||||
40749 | TIFUX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
40750 | TIFV | 0 | 0 | |||||||
40751 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
40752 | TIG | 100 | 29 3/4 | 29 | 29 5/8 | 0 | ||||
40753 | TIGC | 0 | 0 | |||||||
40754 | TIGE | 0 | 0 | |||||||
40755 | TIGL | 0 | 0 | |||||||
40756 | TIGN | 0 | 0 | |||||||
40757 | TIGR | 0 | 0 | |||||||
40758 | TIGRX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
40759 | TIGS | 0 | 0 | |||||||
40760 | TIGT | 0 | 0 | |||||||
40761 | TIGU | 0 | 0 | |||||||
40762 | TIGUF | 0 | 9.0631 | 0 | ||||||
40763 | TIGUY | 0 | 18.7500 | 0 | ||||||
40764 | TIGXX | 0 | 0 | |||||||
40765 | TIHD | 0 | 0 | |||||||
40766 | TII | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 100 | |||
40767 | TIIE | 0 | 0 | |||||||
40768 | TIII | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 36300 | |
40769 | TIIP | 0 | 0 | |||||||
40770 | TIIUX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
40771 | TIL | 0 | 0 | |||||||
40772 | TILE | 0 | 0 | |||||||
40773 | TIML | 600 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.6875 | 0.9375 | 600 | |
40774 | TIMRZ | 1000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3400 | 1000 | |
40775 | TIMT | 7000 | 28 1/4 | 28 3/8 | 28 3/4 | 28 1/4 | 28 1/4 | 28 5/8 | 127500 | |
40776 | TIMXX | 0 | 0 | |||||||
40777 | TIN | 100 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 50 1/8 | 50 5/8 | 200 | |
40778 | TINC | 0 | 0 | |||||||
40779 | TINE | 1000 | 1.2500 | 1.1250 | 1.3750 | 4600 | ||||
40780 | TINH | 0 | 0 | |||||||
40781 | TINL | 0 | 0 | |||||||
40782 | TINLF | 0 | 0 | |||||||
40783 | TINR | 0 | 0 | |||||||
40784 | TINS | 0 | 0 | |||||||
40785 | TINT | 0 | 0 | |||||||
40786 | TINTA | 10000 | 15 5/8 | 15 3/8 | 15 7/8 | 15 3/8 | 15 5/8 | 15 3/4 | 449100 | |
40787 | TINTG | 75 | 82 | 82 | 82 | 82 | 81 | 82 1/4 | 75 | |
40788 | TIO | 0 | 278.86 | 0 | ||||||
40789 | TIOA | 0 | 0 | |||||||
40790 | TIOAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
40791 | TIOAY | 0 | 0 | |||||||
40792 | TIPI | 0 | 0 | |||||||
40793 | TIPIF | 400 | 17/32 | 17/32 | 19/32 | 17/32 | 17/32 | 9/16 | 46200 | |
40794 | TIR | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 600 | |
40795 | TIRE | 500 | 17/32 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 92700 | |
40796 | TIREW | 300 | 1/8 | 1/8 | 1/4 | 0 | ||||
40797 | TIRI | 0 | 0 | |||||||
40798 | TIRR | 0 | 0 | |||||||
40799 | TIRRE | 0 | 0 | |||||||
40800 | TIRT | 0 | 0 | |||||||
40801 | TIRTZ | 1000 | 6 1/2 | 5 3/4 | 6 1/2 | 0 | ||||
40802 | TIS | 900 | 7/8 | 11/16 | 1 | 0 | ||||
40803 | TISC | 0 | 0 | |||||||
40804 | TISHX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.32 | 0 | |
40805 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
40806 | TISV | 4000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
40807 | TISXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.68 | 4.80 | 3090 | |
40808 | TITT | 1000 | 0.7500 | 0.6562 | 0.7500 | 0.6562 | 0.6875 | 0.7500 | 86800 | |
40809 | TITXX | 0 | 0 | |||||||
40810 | TIVS | 0 | 0 | |||||||
40811 | TIX | 0 | 240.69 | 0 | ||||||
40812 | TJCI | 2000 | 2 | 2 | 2 | 2 | 1 15/16 | 2 | 6000 | |
40813 | TJCIU | 0 | 0 | |||||||
40814 | TJCIW | 6000 | 9/32 | 9/32 | 3/8 | 0 | ||||
40815 | TJCIZ | 1000 | 7/32 | 7/32 | 11/32 | 0 | ||||
40816 | TJCK | 0 | 0 | |||||||
40817 | TJCO | 200 | 20 3/8 | 20 | 20 3/4 | 20 | 20 1/8 | 20 3/4 | 29500 | |
40818 | TJRUF | 0 | 0 | |||||||
40819 | TJS | 0 | 0 | |||||||
40820 | TJT/WS | 2000 | 4 5/16 | 2 | 2 3/4 | 0 | ||||
40821 | TJTE | 0 | 0 | |||||||
40822 | TJX/E | 0 | 0 | |||||||
40823 | TJXA | 0 | 0 | |||||||
40824 | TJXB | 0 | 0 | |||||||
40825 | TJXC | 0 | 0 | |||||||
40826 | TJXE | 0 | 0 | |||||||
40827 | TJXK | 0 | 0 | |||||||
40828 | TJXL | 0 | 0 | |||||||
40829 | TJXM | 0 | 0 | |||||||
40830 | TJXP | 0 | 0 | |||||||
40831 | TJXR | 0 | 0 | |||||||
40832 | TJXS | 0 | 0 | |||||||
40833 | TJXT | 0 | 0 | |||||||
40834 | TJXW | 0 | 0 | |||||||
40835 | TJXpC | 200 | 62 3/8 | 62 1/2 | 64 1/2 | 0 | ||||
40836 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
40837 | TK | 200 | 28 7/8 | 0 | ||||||
40838 | TKAC | 0 | 0 | |||||||
40839 | TKAT | 2000 | 2.5625 | 2.5000 | 3.0000 | 0 | ||||
40840 | TKC | 100 | 44 3/4 | 44 5/8 | 45 1/8 | 0 | ||||
40841 | TKCC | 0 | 0 | |||||||
40842 | TKCG | 0 | 0 | |||||||
40843 | TKCL | 0 | 0 | |||||||
40844 | TKCN | 0 | 0 | |||||||
40845 | TKCO | 0 | 0 | |||||||
40846 | TKCR | 0 | 0 | |||||||
40847 | TKCS | 0 | 0 | |||||||
40848 | TKCU | 0 | 0 | |||||||
40849 | TKF | 1000 | 4 7/8 | 5 1/4 | 5 3/4 | 0 | ||||
40850 | TKFP | 0 | 0 | |||||||
40851 | TKIO | 0 | 0 | |||||||
40852 | TKIOY | 200 | 56 3/4 | 57 5/8 | 57 5/8 | 56 3/4 | 56 3/4 | 57 5/8 | 700 | |
40853 | TKIS | 0 | 0 | |||||||
40854 | TKLC | 700 | 13 5/8 | 15 1/2 | 15 1/2 | 12 1/4 | 13 1/2 | 13 7/8 | 171300 | |
40855 | TKLN | 0 | 0 | |||||||
40856 | TKLNP | 0 | 0 | |||||||
40857 | TKM | 10000 | 9 3/4 | 10 | 10 1/8 | 0 | ||||
40858 | TKN | 100 | 41 | 38 3/8 | 38 3/4 | 0 | ||||
40859 | TKNC | 0 | 0 | |||||||
40860 | TKNE | 0 | 0 | |||||||
40861 | TKNI | 0 | 0 | |||||||
40862 | TKNL | 0 | 0 | |||||||
40863 | TKNN | 0 | 0 | |||||||
40864 | TKNP | 0 | 0 | |||||||
40865 | TKOC | 0 | 0 | |||||||
40866 | TKOCF | 2000 | 5 5/8 | 5 5/8 | 5 63/64 | 5 5/8 | 5 5/8 | 6 | 19300 | |
40867 | TKOS | 0 | 0 | |||||||
40868 | TKR | 100 | 44 1/4 | 43 | 44 1/4 | 43 | 44 | 44 3/8 | 3400 | |
40869 | TKRC | 0 | 0 | |||||||
40870 | TKRE | 0 | 0 | |||||||
40871 | TKRG | 0 | 0 | |||||||
40872 | TKRK | 0 | 0 | |||||||
40873 | TKRO | 0 | 0 | |||||||
40874 | TKRR | 0 | 0 | |||||||
40875 | TKRS | 0 | 0 | |||||||
40876 | TKRT | 0 | 0 | |||||||
40877 | TKRY | 0 | 0 | |||||||
40878 | TKS | 1000 | 17 3/8 | 0 | ||||||
40879 | TKSE | 0 | 0 | |||||||
40880 | TKSF | 0 | 0 | |||||||
40881 | TKSU | 0 | 0 | |||||||
40882 | TKTFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
40883 | TKTI | 0 | 0 | |||||||
40884 | TKTX | 200 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 129900 | |
40885 | TL | 500 | 6 1/4 | 5 3/4 | 6 3/8 | 0 | ||||
40886 | TLA | 0 | 181.85 | 0 | ||||||
40887 | TLAB | 800 | 78 1/4 | 77 1/2 | 78 1/4 | 75 1/2 | 78 | 78 1/4 | 1442800 | |
40888 | TLAF | 0 | 0 | |||||||
40889 | TLAFE | 0 | 0 | |||||||
40890 | TLAM | 0 | 0 | |||||||
40891 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
40892 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
40893 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
40894 | TLB | 200 | 28 7/8 | 28 1/2 | 29 | 0 | ||||
40895 | TLBC | 0 | 0 | |||||||
40896 | TLBD | 0 | 0 | |||||||
40897 | TLBH | 0 | 0 | |||||||
40898 | TLBI | 0 | 0 | |||||||
40899 | TLBL | 0 | 0 | |||||||
40900 | TLBM | 0 | 0 | |||||||
40901 | TLBP | 0 | 0 | |||||||
40902 | TLBR | 0 | 0 | |||||||
40903 | TLBS | 0 | 0 | |||||||
40904 | TLBT | 0 | 0 | |||||||
40905 | TLBW | 0 | 0 | |||||||
40906 | TLC | 200 | 18 1/2 | 0 | ||||||
40907 | TLCC | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1000 | |||
40908 | TLCM | 2000 | 3 7/8 | 4 1/8 | 4 1/4 | 3 5/8 | 3 3/4 | 3 7/8 | 51600 | |
40909 | TLCO | 900 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
40910 | TLCP | 41200 | 0.0050 | 0 | ||||||
40911 | TLCR | 0 | 0 | |||||||
40912 | TLD | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 5/8 | 26 | 2300 | |
40913 | TLDA | 0 | 0 | |||||||
40914 | TLDC | 0 | 0 | |||||||
40915 | TLDCF | 500 | 17 5/8 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/2 | 17 5/8 | 63300 | |
40916 | TLDL | 0 | 0 | |||||||
40917 | TLDMW | 0 | 0 | |||||||
40918 | TLDS | 0 | 0 | |||||||
40919 | TLDT | 500 | 2 3/8 | 2 1/2 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 14800 | |
40920 | TLF | 1000 | 1 5/16 | 0 | ||||||
40921 | TLFD | 0 | 0 | |||||||
40922 | TLG | 0 | 0 | |||||||
40923 | TLGD | 200 | 26 | 26 1/4 | 26 3/4 | 25 1/4 | 25 1/4 | 26 | 103400 | |
40924 | TLGUX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
40925 | TLIC | 100 | 71 7/8 | 71 1/2 | 72 | 71 1/2 | 71 1/2 | 72 | 25900 | |
40926 | TLII | 1000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | ||||
40927 | TLIN | 0 | 0 | |||||||
40928 | TLK | 100 | 26 1/2 | 30 1/2 | 30 7/8 | 0 | ||||
40929 | TLKT | 0 | 0 | |||||||
40930 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
40931 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
40932 | TLLE | 0 | 0 | |||||||
40933 | TLLI | 0 | 0 | |||||||
40934 | TLLL | 0 | 0 | |||||||
40935 | TLLN | 0 | 0 | |||||||
40936 | TLLT | 0 | 0 | |||||||
40937 | TLLY | 2500 | 0.3750 | 0.2500 | 0.5625 | 0 | ||||
40938 | TLM | 0 | 0 | |||||||
40939 | TLMD | 5000 | 29 3/8 | 30 1/8 | 30 1/4 | 29 3/8 | 29 3/8 | 29 3/4 | 145600 | |
40940 | TLMDU | 0 | 0 | |||||||
40941 | TLMDW | 2000 | 24 1/4 | 23 | 24 1/4 | 23 | 23 | 25 | 4400 | |
40942 | TLMIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.41 | 0 | |
40943 | TLMT | 100 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
40944 | TLMXY | 0 | 0 | |||||||
40945 | TLNK | 300 | 7.8112 | 1.4000 | 1.7500 | 0 | ||||
40946 | TLNR | 0 | 0 | |||||||
40947 | TLNT | 1000 | 0.0625 | 0 | ||||||
40948 | TLOS | 0 | 0 | |||||||
40949 | TLP | 0 | 0 | |||||||
40950 | TLPW | 0 | 0 | |||||||
40951 | TLQ | 0 | 0 | |||||||
40952 | TLRD | 0 | 0 | |||||||
40953 | TLRDF | 0 | 0 | |||||||
40954 | TLRI | 0 | 0 | |||||||
40955 | TLSI | 0 | 0 | |||||||
40956 | TLSIF | 3000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 14000 | |
40957 | TLSN | 0 | 0 | |||||||
40958 | TLSP | 1000 | 17 7/8 | 18 1/4 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/8 | 107900 | |
40959 | TLSR | 0 | 0 | |||||||
40960 | TLSRP | 500 | 4.3750 | 4.3750 | 4.8750 | 0 | ||||
40961 | TLTK | 1000 | 3 11/16 | 3 5/8 | 3 11/16 | 3 1/2 | 3 5/8 | 3 3/4 | 96700 | |
40962 | TLTM | 100 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
40963 | TLTN | 700 | 37 1/4 | 37 3/4 | 37 3/4 | 35 1/4 | 36 1/4 | 37 1/4 | 62800 | |
40964 | TLV | 0 | 0 | |||||||
40965 | TLVUX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
40966 | TLX | 500 | 13 1/2 | 12 7/8 | 13 1/2 | 0 | ||||
40967 | TLXA | 0 | 0 | |||||||
40968 | TLXAF | 15600 | 9 1/2 | 11 1/8 | 11 1/8 | 9 3/8 | 9 1/2 | 10 1/8 | 439700 | |
40969 | TLXF | 0 | 0 | |||||||
40970 | TLXI | 0 | 0 | |||||||
40971 | TLXN | 5000 | 12 7/8 | 12 1/2 | 13 1/4 | 12 1/2 | 12 7/8 | 13 1/8 | 154200 | |
40972 | TLXNG | 10 | 93 1/2 | 93 1/2 | 93 1/2 | 89 1/2 | 89 1/2 | 93 1/2 | 88 | |
40973 | TLZ | 900 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 20 7/8 | 900 | |
40974 | TLZB | 0 | 0 | |||||||
40975 | TLZC | 0 | 0 | |||||||
40976 | TLZD | 0 | 0 | |||||||
40977 | TLZE | 0 | 0 | |||||||
40978 | TLZI | 0 | 0 | |||||||
40979 | TLZL | 0 | 0 | |||||||
40980 | TLZM | 0 | 0 | |||||||
40981 | TLZP | 0 | 0 | |||||||
40982 | TM | 100 | 3 3/8 | 3 1/8 | 3 5/8 | 0 | ||||
40983 | TM.B | 0 | 0 | |||||||
40984 | TMA | 500 | 17 1/8 | 17 | 17 1/8 | 17 | 16 7/8 | 17 1/4 | 2500 | |
40985 | TMAA | 0 | 0 | |||||||
40986 | TMAE | 0 | 0 | |||||||
40987 | TMAFX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
40988 | TMAI | 1500 | 11 7/8 | 12 3/4 | 12 3/4 | 11 5/16 | 11 3/4 | 12 | 50200 | |
40989 | TMAN | 0 | 0 | |||||||
40990 | TMANQ | 200 | 1 11/16 | 1 3/4 | 1 13/16 | 1 9/16 | 1 11/16 | 1 13/16 | 95900 | |
40991 | TMAR | 15000 | 32 3/4 | 34 1/2 | 34 1/2 | 32 1/2 | 32 1/2 | 32 3/4 | 82500 | |
40992 | TMAV | 0 | 0 | |||||||
40993 | TMAVA | 700 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.5000 | 700 | |
40994 | TMAVB | 0 | 0 | |||||||
40995 | TMB | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 3/4 | 200 | |
40996 | TMBA | 0 | 0 | |||||||
40997 | TMBAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.53 | 0 | |
40998 | TMBC | 0 | 0 | |||||||
40999 | TMBI | 0 | 0 | |||||||
41000 | TMBM | 0 | 0 | |||||||
41001 | TMBR | 100 | 19 5/8 | 19 5/8 | 20 1/8 | 19 5/8 | 19 5/8 | 19 7/8 | 78900 | |
41002 | TMBS | 2000 | 8 3/8 | 8 5/8 | 8 5/8 | 8 | 8 1/4 | 8 5/8 | 4800 | |
41003 | TMBUX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
41004 | TMC | 12500 | 44 1/8 | 44 5/8 | 45 | 0 | ||||
41005 | TMCA | 0 | 0 | |||||||
41006 | TMCC | 0 | 0 | |||||||
41007 | TMCD | 0 | 0 | |||||||
41008 | TMCE | 0 | 0 | |||||||
41009 | TMCF | 0 | 0 | |||||||
41010 | TMCG | 0 | 0 | |||||||
41011 | TMCH | 0 | 0 | |||||||
41012 | TMCI | 300 | 3/4 | 3/4 | 1 | 5/8 | 5/8 | 1 3/32 | 1500 | |
41013 | TMCL | 0 | 0 | |||||||
41014 | TMCN | 0 | 0 | |||||||
41015 | TMCO | 0 | 0 | |||||||
41016 | TMCP | 0 | 0 | |||||||
41017 | TMCR | 0 | 0 | |||||||
41018 | TMCS | 3800 | 20.0000 | 18.0000 | 25.0000 | 0 | ||||
41019 | TMCT | 0 | 0 | |||||||
41020 | TMCV | 0 | 0 | |||||||
41021 | TMCX | 0 | 0 | |||||||
41022 | TMCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.25 | 5.44 | 37035 | |
41023 | TMCpP/WD | 0 | 0 | |||||||
41024 | TMCpPw | 0 | 0 | |||||||
41025 | TMD | 100 | 20 5/8 | 20 1/4 | 20 3/4 | 20 1/8 | 20 3/8 | 21 | 4000 | |
41026 | TMD.A | 0 | 0 | |||||||
41027 | TMDC | 0 | 0 | |||||||
41028 | TMDN | 0 | 0 | |||||||
41029 | TMDP | 0 | 0 | |||||||
41030 | TMDR | 0 | 0 | |||||||
41031 | TMDS | 0 | 0 | |||||||
41032 | TMDT | 0 | 0 | |||||||
41033 | TME | 200 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 200 | |||
41034 | TMED | 300 | 4 1/16 | 3 3/4 | 4 1/16 | 3 3/4 | 3 3/4 | 4 1/16 | 19000 | |
41035 | TMEG | 0 | 0 | |||||||
41036 | TMEI | 2000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 119500 | |
41037 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
41038 | TMEIW | 9000 | 1 9/16 | 1 3/8 | 1 9/16 | 1 5/16 | 1 3/8 | 2 | 31100 | |
41039 | TMEL | 0 | 0 | |||||||
41040 | TMEP | 0 | 0 | |||||||
41041 | TMER | 0 | 0 | |||||||
41042 | TMF | 300 | 14 3/4 | 15 | 15 | 14 3/4 | 500 | |||
41043 | TMFC | 0 | 0 | |||||||
41044 | TMFD | 0 | 0 | |||||||
41045 | TMFG | 0 | 0 | |||||||
41046 | TMFI | 0 | 0 | |||||||
41047 | TMFM | 0 | 0 | |||||||
41048 | TMFN | 0 | 0 | |||||||
41049 | TMFP | 0 | 0 | |||||||
41050 | TMFX | 0 | 0 | |||||||
41051 | TMGI | 500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 8.5000 | 500 | |
41052 | TMI | 600 | 2 | 1 3/8 | 1 7/8 | 0 | ||||
41053 | TMIE | 0 | 0 | |||||||
41054 | TMIL | 500 | 1.7500 | 1.7500 | 3.0000 | 0 | ||||
41055 | TMK | 500 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 47 7/8 | 48 3/8 | 500 | |
41056 | TMKB | 0 | 0 | |||||||
41057 | TMKG | 0 | 0 | |||||||
41058 | TMKI | 0 | 0 | |||||||
41059 | TMKK | 0 | 0 | |||||||
41060 | TMKO | 0 | 0 | |||||||
41061 | TMKR | 0 | 0 | |||||||
41062 | TMKpM | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 900 | |||
41063 | TML/WS | 5000 | 1 7/8 | 1 3/4 | 2 1/4 | 0 | ||||
41064 | TMLN | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 5000 | |
41065 | TMLNU | 0 | 0 | |||||||
41066 | TMLNW | 1000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 11000 | |
41067 | TMM/A | 300 | 6 1/2 | 5 3/4 | 6 | 0 | ||||
41068 | TMMDX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
41069 | TMMI | 25000 | 0.0750 | 0.0750 | 0.0800 | 0.0750 | 0.0700 | 0.0775 | 488500 | |
41070 | TMMK | 0 | 0 | |||||||
41071 | TMMR | 100 | 44.3750 | 0 | ||||||
41072 | TMMXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.99 | 5.14 | 825 | |
41073 | TMN | 700 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 700 | |
41074 | TMNA | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/4 | 4000 | |
41075 | TMNC | 0 | 0 | |||||||
41076 | TMNE | 2000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 16000 | |
41077 | TMNL | 0 | 0 | |||||||
41078 | TMNM | 0 | 0 | |||||||
41079 | TMNS | 0 | 0 | |||||||
41080 | TMNY | 0 | 0 | |||||||
41081 | TMO | 300 | 37 1/4 | 37 3/8 | 37 3/8 | 37 1/8 | 36 3/8 | 36 3/4 | 500 | |
41082 | TMOC | 0 | 0 | |||||||
41083 | TMOD | 0 | 0 | |||||||
41084 | TMOE | 0 | 0 | |||||||
41085 | TMOI | 0 | 0 | |||||||
41086 | TMOK | 0 | 0 | |||||||
41087 | TMOL | 0 | 0 | |||||||
41088 | TMOM | 0 | 0 | |||||||
41089 | TMON | 0 | 0 | |||||||
41090 | TMOO | 0 | 0 | |||||||
41091 | TMOP | 0 | 0 | |||||||
41092 | TMOS | 0 | 0 | |||||||
41093 | TMOT | 1000 | 7.1250 | 7.0000 | 7.6250 | 0 | ||||
41094 | TMPAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
41095 | TMPB | 0 | 0 | |||||||
41096 | TMPBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
41097 | TMPX | 0 | 0 | |||||||
41098 | TMPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26 | 5.40 | 71023 | |
41099 | TMQ | 200 | 15 1/8 | 13 3/4 | 14 3/8 | 0 | ||||
41100 | TMQC | 0 | 0 | |||||||
41101 | TMQG | 0 | 0 | |||||||
41102 | TMQN | 0 | 0 | |||||||
41103 | TMQS | 0 | 0 | |||||||
41104 | TMQT | 0 | 0 | |||||||
41105 | TMQX | 0 | 0 | |||||||
41106 | TMQY | 0 | 0 | |||||||
41107 | TMR | 100 | 16 1/8 | 16 5/8 | 17 | 0 | ||||
41108 | TMRA | 0 | 0 | |||||||
41109 | TMRK | 5000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 5/8 | 10000 | |
41110 | TMS | 500 | 23 1/2 | 0 | ||||||
41111 | TMSB | 0 | 0 | |||||||
41112 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41113 | TMSL | 0 | 0 | |||||||
41114 | TMSM | 0 | 0 | |||||||
41115 | TMSN | 0 | 0 | |||||||
41116 | TMSR | 2500 | 6 1/2 | 6 7/8 | 7 3/8 | 6 1/4 | 6 1/4 | 6 5/8 | 124300 | |
41117 | TMSS | 2700 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.6875 | 0.8750 | 5300 | |
41118 | TMST | 0 | 0 | |||||||
41119 | TMSTA | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 12 | 100 | |
41120 | TMSTB | 2000 | 10 1/8 | 10 1/8 | 12 1/2 | 0 | ||||
41121 | TMT | 200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
41122 | TMTB | 0 | 0 | |||||||
41123 | TMTI | 0 | 0 | |||||||
41124 | TMTN | 0 | 0 | |||||||
41125 | TMTO | 0 | 0 | |||||||
41126 | TMTOF | 0 | 0 | |||||||
41127 | TMTS | 0 | 0 | |||||||
41128 | TMTX | 1500 | 3 5/8 | 3 23/32 | 3 23/32 | 3 5/8 | 3 5/8 | 4 | 1800 | |
41129 | TMUUX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
41130 | TMX | 1000 | 30 7/8 | 31 1/8 | 31 1/8 | 30 3/4 | 30 1/8 | 31 | 6800 | |
41131 | TMXB | 0 | 0 | |||||||
41132 | TMXG | 0 | 0 | |||||||
41133 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41134 | TMXN | 0 | 0 | |||||||
41135 | TMXU | 600 | 1.0000 | 0.7500 | 1.0000 | 0.7500 | 1600 | |||
41136 | TMXV | 0 | 0 | |||||||
41137 | TMXX | 700 | 6.5000 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | 6.5000 | 39600 | |
41138 | TMZ/WS | 100 | 1/4 | 1/8 | 1/2 | 0 | ||||
41139 | TMZZ | 0 | 0 | |||||||
41140 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41141 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41142 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41143 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41144 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41145 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41146 | TNA | 0 | 22 1/2 | 23 | 0 | |||||
41147 | TNAB | 0 | 0 | |||||||
41148 | TNABY | 0 | 0 | |||||||
41149 | TNAC | 0 | 0 | |||||||
41150 | TNAI | 0 | 0 | |||||||
41151 | TNAM | 0 | 0 | |||||||
41152 | TNAO | 0 | 0 | |||||||
41153 | TNAS | 0 | 0 | |||||||
41154 | TNAT | 0 | 0 | |||||||
41155 | TNAV | 500 | 0.4375 | 0.3125 | 0.4375 | 0.3125 | 0.3125 | 0.4375 | 39000 | |
41156 | TNB | 500 | 40 | 40 | 40 | 40 | 40 5/8 | 41 1/2 | 500 | |
41157 | TNBB | 0 | 0 | |||||||
41158 | TNBC | 0 | 0 | |||||||
41159 | TNBT | 0 | 0 | |||||||
41160 | TNBY | 0 | 0 | |||||||
41161 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41162 | TNC | 3000 | 3/4 | 0 | ||||||
41163 | TNCO | 0 | 0 | |||||||
41164 | TNCOB | 0 | 0 | |||||||
41165 | TNCR | 100 | 19 3/8 | 18 1/2 | 19 3/8 | 18 1/2 | 19 1/8 | 19 3/8 | 232000 | |
41166 | TNCT | 0 | 0 | |||||||
41167 | TNCX | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/8 | 10 5/8 | 11 1/8 | 28900 | |
41168 | TNCXW | 800 | 7 | 7 | 7 | 7 | 5 5/8 | 7 3/8 | 2500 | |
41169 | TNEL | 0 | 0 | |||||||
41170 | TNET | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 10000 | |
41171 | TNEX | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41172 | TNFI | 1000 | 25 | 25 3/4 | 25 7/8 | 25 | 24 7/8 | 25 1/4 | 25100 | |
41173 | TNGI | 10000 | 0.7187 | 0.5937 | 0.6875 | 0 | ||||
41174 | TNGO | 200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 15.0000 | 1600 | |
41175 | TNH | 100 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 1/4 | 44 5/8 | 100 | |
41176 | TNHT | 0 | 0 | |||||||
41177 | TNI | 1000 | 6 1/8 | 0 | ||||||
41178 | TNIA | 0 | 0 | |||||||
41179 | TNIN | 0 | 0 | |||||||
41180 | TNIY | 0 | 0 | |||||||
41181 | TNL | 100 | 31 | 30 1/2 | 32 3/8 | 0 | ||||
41182 | TNL.V | 0 | 0 | |||||||
41183 | TNLA | 0 | 0 | |||||||
41184 | TNLC | 0 | 0 | |||||||
41185 | TNLE | 0 | 0 | |||||||
41186 | TNLF | 0 | 0 | |||||||
41187 | TNLM | 0 | 0 | |||||||
41188 | TNLO | 0 | 0 | |||||||
41189 | TNLP | 0 | 0 | |||||||
41190 | TNLT | 0 | 0 | |||||||
41191 | TNM | 300 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 400 | |
41192 | TNM.B | 0 | 0 | |||||||
41193 | TNM/B | 500 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 500 | |
41194 | TNMA | 0 | 0 | |||||||
41195 | TNMB | 0 | 0 | |||||||
41196 | TNMF | 0 | 0 | |||||||
41197 | TNML | 0 | 0 | |||||||
41198 | TNMR | 0 | 0 | |||||||
41199 | TNMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.36 | 3.50 | 180 | |
41200 | TNO | 100 | 24 1/8 | 23 3/8 | 24 1/8 | 0 | ||||
41201 | TNOA | 0 | 0 | |||||||
41202 | TNOC | 0 | 0 | |||||||
41203 | TNOH | 0 | 0 | |||||||
41204 | TNOI | 0 | 0 | |||||||
41205 | TNON | 0 | 0 | |||||||
41206 | TNOO | 0 | 0 | |||||||
41207 | TNOS | 0 | 0 | |||||||
41208 | TNOT | 0 | 0 | |||||||
41209 | TNOX | 0 | 0 | |||||||
41210 | TNP | 100 | 25 1/2 | 25 3/8 | 25 7/8 | 0 | ||||
41211 | TNPB | 0 | 0 | |||||||
41212 | TNPC | 0 | 0 | |||||||
41213 | TNPH | 0 | 0 | |||||||
41214 | TNPM | 0 | 0 | |||||||
41215 | TNPP | 0 | 0 | |||||||
41216 | TNPY | 0 | 0 | |||||||
41217 | TNR | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1000 | |||
41218 | TNRG | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 1000 | |
41219 | TNRK | 200 | 3.1250 | 3.4375 | 4.6250 | 0 | ||||
41220 | TNS | 0 | 64.91 | 0 | ||||||
41221 | TNSI | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 161500 | |
41222 | TNSL | 100 | 7 1/2 | 6 | 7 1/2 | 0 | ||||
41223 | TNSP | 0 | 0 | |||||||
41224 | TNSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.11 | 3.24 | 308 | |
41225 | TNTF | 0 | 0 | |||||||
41226 | TNTFX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.84 | 0 | |
41227 | TNTM | 0 | 0 | |||||||
41228 | TNTMY | 0 | 9.2500 | 0 | ||||||
41229 | TNTO | 0 | 0 | |||||||
41230 | TNTT | 0 | 0 | |||||||
41231 | TNTTF | 0 | 1.1950 | 0 | ||||||
41232 | TNTX | 1000 | 12 1/2 | 13 1/4 | 13 1/4 | 12 | 11 3/4 | 12 1/2 | 50800 | |
41233 | TNV | 100 | 30 | 30 3/4 | 31 1/2 | 0 | ||||
41234 | TNVB | 0 | 0 | |||||||
41235 | TNVI | 0 | 0 | |||||||
41236 | TNVN | 200 | 2.5000 | 2.5000 | 3.7500 | 0 | ||||
41237 | TNVY | 0 | 0 | |||||||
41238 | TNX | 0 | 65.51 | 65.21 | 65.51 | 65.17 | 0 | |||
41239 | TNXU | 0 | 0 | |||||||
41240 | TNXUF | 0 | 0 | |||||||
41241 | TNYXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.24 | 3.38 | 396 | |
41242 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
41243 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
41244 | TNZA | 0 | 0 | |||||||
41245 | TNZB | 0 | 0 | |||||||
41246 | TNZR | 0 | 0 | |||||||
41247 | TNZRY | 1000 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 1/2 | 15 5/8 | 85700 | |
41248 | TO | 200 | 15 1/2 | 0 | ||||||
41249 | TOBAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.67 | 0 | |
41250 | TOBC | 500 | 35.3750 | 32.5000 | 35.5000 | 0 | ||||
41251 | TOC | 100 | 14 | 12 5/8 | 13 1/8 | 0 | ||||
41252 | TOCA | 0 | 0 | |||||||
41253 | TOCC | 0 | 0 | |||||||
41254 | TOCG | 0 | 0 | |||||||
41255 | TOCI | 0 | 0 | |||||||
41256 | TOCN | 1400 | 26.0000 | 0 | ||||||
41257 | TOCO | 0 | 0 | |||||||
41258 | TOCQX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.47 | 0 | |
41259 | TOCR | 0 | 0 | |||||||
41260 | TOCS | 0 | 0 | |||||||
41261 | TOCY | 0 | 0 | |||||||
41262 | TOD | 1000 | 7 1/4 | 7 1/8 | 7 5/8 | 0 | ||||
41263 | TODC | 0 | 0 | |||||||
41264 | TODD | 0 | 0 | |||||||
41265 | TODDA | 1000 | 10 1/2 | 11 1/2 | 11 7/8 | 10 1/4 | 10 1/2 | 11 1/2 | 30300 | |
41266 | TODDB | 0 | 0 | |||||||
41267 | TODH | 1000 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 8 7/8 | 5300 | |
41268 | TODM | 800 | 0.0500 | 0 | ||||||
41269 | TOF | 300 | 3/4 | 9/16 | 7/8 | 0 | ||||
41270 | TOFF | 1400 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 41100 | |
41271 | TOFFL | 3500 | 1.8750 | 1.8750 | 2.6250 | 0 | ||||
41272 | TOFFW | 3000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
41273 | TOGA | 1200 | 1 3/8 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 4300 | |
41274 | TOGI | 0 | 0 | |||||||
41275 | TOIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.08 | 5.23 | 45679 | |
41276 | TOK | 1000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/4 | 9 3/4 | 1100 | |
41277 | TOKC | 0 | 0 | |||||||
41278 | TOKI | 0 | 0 | |||||||
41279 | TOKP | 0 | 0 | |||||||
41280 | TOL | 1000 | 17 1/4 | 16 3/8 | 16 3/4 | 0 | ||||
41281 | TOLC | 0 | 0 | |||||||
41282 | TOLG | 0 | 0 | |||||||
41283 | TOLI | 0 | 0 | |||||||
41284 | TOLL | 0 | 0 | |||||||
41285 | TOLM | 0 | 0 | |||||||
41286 | TOLN | 0 | 0 | |||||||
41287 | TOLP | 0 | 0 | |||||||
41288 | TOLR | 0 | 0 | |||||||
41289 | TOM | 400 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 1/2 | 60 1/8 | 400 | |
41290 | TOMA | 0 | 0 | |||||||
41291 | TOMB | 0 | 0 | |||||||
41292 | TOMD | 0 | 0 | |||||||
41293 | TOME | 0 | 0 | |||||||
41294 | TOMM | 0 | 0 | |||||||
41295 | TOMN | 0 | 0 | |||||||
41296 | TOMT | 0 | 0 | |||||||
41297 | TOMY | 0 | 0 | |||||||
41298 | TONE | 2000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 26400 | |
41299 | TONEW | 1000 | 1 3/4 | 1 7/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/4 | 39900 | |
41300 | TOOL | 17500 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
41301 | TOOT | 1000 | 0.1250 | 0 | ||||||
41302 | TOP | 0 | 1509.75 | 1509.92 | 1511.51 | 1506.08 | 0 | |||
41303 | TOPM | 500 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 13/16 | 1800 | |
41304 | TOPP | 1000 | 4 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 | 271500 | |
41305 | TOPS | 1300 | 1 1/4 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 1900 | |
41306 | TORK | 2000 | 11.4375 | 0 | ||||||
41307 | TORO | 0 | 0 | |||||||
41308 | TORS | 0 | 0 | |||||||
41309 | TORT | 0 | 0 | |||||||
41310 | TORXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.49 | 4.60 | 1705 | |
41311 | TORYX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | |
41312 | TOS | 1000 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 | 56 1/8 | 1000 | |
41313 | TOSB | 0 | 0 | |||||||
41314 | TOSC | 0 | 0 | |||||||
41315 | TOSE | 0 | 0 | |||||||
41316 | TOSF | 0 | 0 | |||||||
41317 | TOSI | 0 | 0 | |||||||
41318 | TOSK | 0 | 0 | |||||||
41319 | TOSN | 0 | 0 | |||||||
41320 | TOSO | 0 | 0 | |||||||
41321 | TOSR | 0 | 0 | |||||||
41322 | TOST | 0 | 0 | |||||||
41323 | TOSW | 0 | 0 | |||||||
41324 | TOSX | 0 | 0 | |||||||
41325 | TOSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.83 | 4.97 | 22184 | |
41326 | TOSY | 0 | 0 | |||||||
41327 | TOSZ | 0 | 0 | |||||||
41328 | TOT | 1200 | 40 1/4 | 40 | 40 1/2 | 0 | ||||
41329 | TOTA | 0 | 0 | |||||||
41330 | TOTB | 0 | 0 | |||||||
41331 | TOTE | 500 | 2 15/16 | 0 | ||||||
41332 | TOTEJ | 0 | 0 | |||||||
41333 | TOTF | 0 | 0 | |||||||
41334 | TOTH | 200 | 0.0750 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.1000 | 3200 | |
41335 | TOTL | 200 | 7/8 | 27/32 | 29/32 | 27/32 | 27/32 | 29/32 | 3700 | |
41336 | TOTO | 0 | 0 | |||||||
41337 | TOTOY | 0 | 140.0000 | 0 | ||||||
41338 | TOUR | 500 | 27 1/2 | 27 1/4 | 28 1/4 | 26 3/4 | 27 | 27 3/4 | 18900 | |
41339 | TOW | 2000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 1 1/8 | 3 1/4 | 3000 | |
41340 | TOWA | 0 | 0 | |||||||
41341 | TOWC | 0 | 0 | |||||||
41342 | TOWD | 0 | 0 | |||||||
41343 | TOWN | 0 | 0 | |||||||
41344 | TOWQ | 0 | 0 | |||||||
41345 | TOWR | 300 | 4 1/8 | 4 15/32 | 4 15/32 | 4 1/8 | 4 1/8 | 4 1/4 | 21900 | |
41346 | TOWS | 0 | 0 | |||||||
41347 | TOWV | 900 | 2 1/8 | 2 1/4 | 2 5/16 | 2 1/8 | 2 1/8 | 2 1/4 | 339500 | |
41348 | TOWY | 0 | 0 | |||||||
41349 | TOXC | 0 | 0 | |||||||
41350 | TOY | 2000 | 32 1/2 | 33 | 33 | 32 1/2 | 32 1/4 | 32 5/8 | 13700 | |
41351 | TOYB | 0 | 0 | |||||||
41352 | TOYC | 0 | 0 | |||||||
41353 | TOYE | 0 | 0 | |||||||
41354 | TOYH | 100 | 7 1/2 | 8 5/8 | 9 | 7 3/8 | 7 1/2 | 7 7/8 | 180700 | |
41355 | TOYO | 0 | 0 | |||||||
41356 | TOYOF | 0 | 0 | |||||||
41357 | TOYOY | 300 | 48 5/8 | 48 5/8 | 48 5/8 | 48 3/8 | 48 3/8 | 48 5/8 | 17900 | |
41358 | TOYP | 0 | 0 | |||||||
41359 | TOYQ | 0 | 0 | |||||||
41360 | TOYS | 0 | 0 | |||||||
41361 | TOYT | 0 | 0 | |||||||
41362 | TOYW | 0 | 0 | |||||||
41363 | TOYX | 0 | 0 | |||||||
41364 | TPAA | 0 | 0 | |||||||
41365 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
41366 | TPACP | 25000 | 85 3/8 | 85 1/4 | 85 3/8 | 85 1/4 | 85 | 85 3/4 | 37100 | |
41367 | TPAD | 0 | 0 | |||||||
41368 | TPADA | 2700 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 88200 | |
41369 | TPADL | 500 | 2 1/4 | 2 1/4 | 2 17/64 | 2 1/4 | 2 1/4 | 2 1/2 | 35200 | |
41370 | TPADM | 5000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 12200 | |
41371 | TPADU | 500 | 7 | 7 | 7 | 7 | 7 | 8 1/4 | 500 | |
41372 | TPADW | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/16 | 1000 | |
41373 | TPADZ | 3000 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 15/32 | 5000 | |
41374 | TPAE | 500 | 7.2500 | 6.1250 | 6.5000 | 0 | ||||
41375 | TPC | 1000 | 8 1/2 | 0 | ||||||
41376 | TPCE | 0 | 0 | |||||||
41377 | TPCG | 800 | 0.1562 | 0.0937 | 0.1562 | 0 | ||||
41378 | TPCI | 0 | 0 | |||||||
41379 | TPCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.18 | 5.32 | 301 | |
41380 | TPD | 20000 | 21 3/8 | 21 1/8 | 21 1/2 | 0 | ||||
41381 | TPDB | 0 | 0 | |||||||
41382 | TPDC | 0 | 0 | |||||||
41383 | TPDD | 0 | 0 | |||||||
41384 | TPDO | 0 | 0 | |||||||
41385 | TPDP | 0 | 0 | |||||||
41386 | TPEG | 16000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 109400 | |
41387 | TPEGP | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/2 | 1000 | |
41388 | TPEGZ/WS | 0 | 0 | |||||||
41389 | TPEGp | 0 | 0 | |||||||
41390 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
41391 | TPGG | 0 | 0 | |||||||
41392 | TPGp | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41393 | TPH | 500 | 5/16 | 3/16 | 1/2 | 0 | ||||
41394 | TPHE | 0 | 0 | |||||||
41395 | TPI | 400 | 8 | 8 | 8 | 8 | 1100 | |||
41396 | TPIE | 100 | 5/32 | 1/8 | 7/32 | 1/8 | 1/8 | 7/32 | 43400 | |
41397 | TPIEG | 5 | 91 | 89 | 92 | 0 | ||||
41398 | TPIF | 0 | 0 | |||||||
41399 | TPIL | 0 | 0 | |||||||
41400 | TPINX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.48 | 0 | |
41401 | TPIP | 0 | 0 | |||||||
41402 | TPIPL | 0 | 0 | |||||||
41403 | TPIR | 0 | 0 | |||||||
41404 | TPK | 0 | 0 | |||||||
41405 | TPL | 400 | 28 3/4 | 28 1/2 | 30 | 0 | ||||
41406 | TPLK | 0 | 0 | |||||||
41407 | TPLNX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
41408 | TPLP | 0 | 0 | |||||||
41409 | TPLPZ | 0 | 0 | |||||||
41410 | TPLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.10 | 4.15 | 1057 | |
41411 | TPMC | 5000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 | 7 1/2 | 7 3/4 | 132700 | |
41412 | TPMI | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 100 | |
41413 | TPN | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 10 | 500 | |
41414 | TPNG | 0 | 0 | |||||||
41415 | TPNI | 0 | 0 | |||||||
41416 | TPNT | 1800 | 0.6250 | 0 | ||||||
41417 | TPNV | 0 | 0 | |||||||
41418 | TPNX | 0 | 0 | |||||||
41419 | TPNZ | 1000 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/2 | 2000 | |
41420 | TPO | 0 | 648.39 | 0 | ||||||
41421 | TPOA | 1000 | 2 29/32 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 30800 | |
41422 | TPOP | 100 | 87.7500 | 0 | ||||||
41423 | TPP | 100 | 40 3/8 | 40 1/8 | 40 3/8 | 40 | 4000 | |||
41424 | TPPD | 0 | 0 | |||||||
41425 | TPPG | 0 | 0 | |||||||
41426 | TPPI | 0 | 0 | |||||||
41427 | TPPP | 0 | 0 | |||||||
41428 | TPPPF | 10000 | 3 1/4 | 3 7/16 | 3 7/16 | 3 1/4 | 3 1/4 | 3 3/8 | 44200 | |
41429 | TPPS | 0 | 0 | |||||||
41430 | TPR | 500 | 8 | 6 7/8 | 7 1/4 | 0 | ||||
41431 | TPRB | 0 | 0 | |||||||
41432 | TPRC | 0 | 0 | |||||||
41433 | TPRH | 0 | 0 | |||||||
41434 | TPRO | 3000 | 2 7/8 | 2 7/8 | 2 29/32 | 2 11/16 | 2 3/4 | 2 7/8 | 45400 | |
41435 | TPROW | 300 | 3/4 | 3/4 | 1 | 0 | ||||
41436 | TPRT | 0 | 0.0200 | 0.1200 | 0 | |||||
41437 | TPRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.06 | 5.15 | 8222 | |
41438 | TPS | 1100 | 4 | 3 11/16 | 4 5/16 | 0 | ||||
41439 | TPSI | 0 | 0 | |||||||
41440 | TPSO | 0 | 0 | |||||||
41441 | TPSP | 2400 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
41442 | TPSY | 0 | 0 | |||||||
41443 | TPT | 0 | 0 | |||||||
41444 | TPTM | 500 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
41445 | TPX | 0 | 647.30 | 649.48 | 649.48 | 645.31 | 0 | |||
41446 | TPY | 800 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 800 | |||
41447 | TQNI | 0 | 0 | |||||||
41448 | TQNK | 0 | 0 | |||||||
41449 | TQNL | 0 | 0 | |||||||
41450 | TQNO | 0 | 0 | |||||||
41451 | TQNS | 0 | 0 | |||||||
41452 | TQNT | 1000 | 18 5/8 | 18 1/2 | 19 1/2 | 17 3/8 | 18 1/2 | 18 3/4 | 367600 | |
41453 | TQUR | 0 | 0 | |||||||
41454 | TQURF | 0 | 0 | |||||||
41455 | TR | 200 | 34 3/8 | 34 7/8 | 36 | 0 | ||||
41456 | TRA | 700 | 14 5/8 | 14 1/4 | 14 5/8 | 0 | ||||
41457 | TRAC | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 800 | |
41458 | TRACW | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 5/32 | 1000 | |
41459 | TRAD | 0 | 0 | |||||||
41460 | TRAH | 2000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
41461 | TRAI | 0 | 0 | |||||||
41462 | TRAK | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 1/4 | 100 | |
41463 | TRAKU | 300 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 5/8 | 3 3/8 | 300 | |
41464 | TRAKW | 100 | 1/4 | 1/4 | 5/8 | 0 | ||||
41465 | TRAL | 0 | 0 | |||||||
41466 | TRAN | 0 | 841.23 | 845.80 | 846.40 | 839.91 | 0 | |||
41467 | TRAP | 0 | 0 | |||||||
41468 | TRAR | 0 | 0 | |||||||
41469 | TRAV | 200 | 6 1/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 6400 | |
41470 | TRAZ | 0 | 0 | |||||||
41471 | TRB | 1000 | 79 | 81 3/8 | 81 7/8 | 0 | ||||
41472 | TRBA | 0 | 0 | |||||||
41473 | TRBB | 0 | 0 | |||||||
41474 | TRBC | 100 | 14 7/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/4 | 1300 | |
41475 | TRBCX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
41476 | TRBDX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
41477 | TRBF | 0 | 0 | |||||||
41478 | TRBG | 0 | 0 | |||||||
41479 | TRBI | 0 | 0 | |||||||
41480 | TRBL | 0 | 0 | |||||||
41481 | TRBM | 0 | 0 | |||||||
41482 | TRBN | 0 | 0 | |||||||
41483 | TRBO | 500 | 11 3/4 | 12 1/2 | 12 5/8 | 11 5/8 | 11 3/4 | 12 | 51300 | |
41484 | TRBP | 0 | 0 | |||||||
41485 | TRBR | 0 | 0 | |||||||
41486 | TRBS | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 900 | |
41487 | TRBT | 0 | 0 | |||||||
41488 | TRBU | 0 | 0 | |||||||
41489 | TRBW | 0 | 0 | |||||||
41490 | TRBX | 0 | 0 | |||||||
41491 | TRBY | 0 | 0 | |||||||
41492 | TRC | 1000 | 16 7/8 | 0 | ||||||
41493 | TRCB | 0 | 0 | |||||||
41494 | TRCD | 1500 | 2 11/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 9/16 | 2 11/16 | 136300 | |
41495 | TRCE | 0 | 0 | |||||||
41496 | TRCF | 3500 | 1.7500 | 1.5000 | 2.0000 | 0 | ||||
41497 | TRCI | 200 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 17800 | |
41498 | TRCL | 0 | 0 | |||||||
41499 | TRCP | 3000 | 0.6875 | 0 | ||||||
41500 | TRCR | 1000 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 23400 | |
41501 | TRCS | 0 | 0 | |||||||
41502 | TRCW | 2000 | 5 3/8 | 5 | 5 3/8 | 5 | 4 3/4 | 5 3/8 | 3700 | |
41503 | TRDFX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
41504 | TRDN | 0 | 0 | |||||||
41505 | TRDT | 200 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 17 | 1600 | |
41506 | TRDX | 1000 | 13 3/8 | 12 7/8 | 13 3/8 | 12 7/8 | 13 1/8 | 13 1/2 | 26400 | |
41507 | TRDY | 25000 | 0.0001 | 0 | ||||||
41508 | TRE | 500 | 34 1/2 | 35 3/8 | 36 | 0 | ||||
41509 | TRE.A | 0 | 0 | |||||||
41510 | TREA | 0 | 0 | |||||||
41511 | TRED | 200 | 9 1/4 | 9 3/8 | 9 3/4 | 8 3/4 | 9 1/4 | 10 | 21300 | |
41512 | TREE | 600 | 45 | 45 7/8 | 45 7/8 | 44 7/8 | 44 7/8 | 45 1/2 | 24400 | |
41513 | TREL | 0 | 0 | |||||||
41514 | TREN | 100 | 51 | 51 1/8 | 51 1/4 | 51 | 51 | 51 1/4 | 12900 | |
41515 | TRENG | 10 | 111 | 110 1/2 | 111 1/2 | 0 | ||||
41516 | TREQX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
41517 | TRES | 800 | 12 3/4 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 | 43500 | |
41518 | TRET | 0 | 0 | |||||||
41519 | TREX | 200 | 25 1/16 | 24 7/8 | 25 1/16 | 24 3/4 | 24 7/8 | 25 1/4 | 144200 | |
41520 | TREY | 3000 | 0.3437 | 0.3437 | 0.4100 | 0.3437 | 0.3750 | 0.4375 | 47000 | |
41521 | TRF | 200 | 20 7/8 | 21 5/8 | 22 | 0 | ||||
41522 | TRFA | 0 | 0 | |||||||
41523 | TRFI | 1400 | 19 3/4 | 20 1/8 | 20 1/8 | 19 5/8 | 19 3/4 | 20 | 16100 | |
41524 | TRFL | 0 | 0 | |||||||
41525 | TRFN | 0 | 0 | |||||||
41526 | TRFO | 0 | 0 | |||||||
41527 | TRFP | 0 | 0 | |||||||
41528 | TRFS | 0 | 0 | |||||||
41529 | TRGA | 5000 | 0.2400 | 0.2800 | 0.2900 | 0.2400 | 0.2500 | 0.2900 | 70000 | |
41530 | TRGEX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
41531 | TRGI | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 3/8 | 100 | |
41532 | TRGL | 5000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 27500 | |
41533 | TRH | 100 | 70 | 71 1/8 | 71 5/8 | 0 | ||||
41534 | TRHC | 0 | 0 | |||||||
41535 | TRHE | 0 | 0 | |||||||
41536 | TRHG | 0 | 0 | |||||||
41537 | TRHN | 0 | 0 | |||||||
41538 | TRHR | 0 | 0 | |||||||
41539 | TRHS | 0 | 0 | |||||||
41540 | TRI | 200 | 32 | 31 5/8 | 32 | 0 | ||||
41541 | TRIA | 0 | 0 | |||||||
41542 | TRIB | 0 | 0 | |||||||
41543 | TRIBY | 2000 | 2 3/4 | 2 11/16 | 2 7/8 | 2 9/16 | 2 5/8 | 2 3/4 | 146100 | |
41544 | TRIC | 500 | 19 | 18 | 19 | 0 | ||||
41545 | TRID | 200 | 19 | 20 | 20 1/8 | 18 1/2 | 19 | 19 3/8 | 284100 | |
41546 | TRIF | 0 | 0 | |||||||
41547 | TRIG | 100000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1500 | 100000 | |
41548 | TRIL | 2000 | 0.5312 | 0.5937 | 0.5937 | 0.5312 | 0.5312 | 0.5937 | 5000 | |
41549 | TRIM | 0 | 0 | |||||||
41550 | TRIN | 0 | 0 | |||||||
41551 | TRINF | 0 | 0 | |||||||
41552 | TRIP | 500 | 21 1/8 | 21 1/8 | 21 5/8 | 21 1/8 | 21 1/8 | 21 5/8 | 6900 | |
41553 | TRIT | 2800 | 0.6562 | 0.6562 | 0.6875 | 0.6562 | 0.6562 | 0.6875 | 6800 | |
41554 | TRIW | 0 | 0 | |||||||
41555 | TRIWF | 1000 | 1 11/16 | 1 3/4 | 2 | 1 11/16 | 1 11/16 | 2 1/4 | 15200 | |
41556 | TRIZ | 0 | 0 | |||||||
41557 | TRIZF | 1000 | 15/16 | 15/16 | 1 1/4 | 0 | ||||
41558 | TRIpA | 400 | 25 5/8 | 0 | ||||||
41559 | TRIpB | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | |||
41560 | TRK | 500 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 24 5/8 | 25 | 2200 | |
41561 | TRKA | 500 | 16 1/4 | 16 1/4 | 17 1/2 | 0 | ||||
41562 | TRKC | 0 | 0 | |||||||
41563 | TRKE | 0 | 0 | |||||||
41564 | TRKMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
41565 | TRKR | 10000 | 0.2700 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 0.3200 | 23000 | |
41566 | TRKT | 0 | 0 | |||||||
41567 | TRKY | 0 | 0 | |||||||
41568 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
41569 | TRL | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 3/8 | 43 7/8 | 900 | |
41570 | TRLF | 0 | 0 | |||||||
41571 | TRLN | 0 | 0 | |||||||
41572 | TRLVX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
41573 | TRM | 300 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
41574 | TRMB | 1600 | 14 | 14 3/8 | 14 5/8 | 13 7/8 | 13 7/8 | 14 1/8 | 102100 | |
41575 | TRMCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
41576 | TRMK | 400 | 24 7/8 | 25 | 25 | 24 1/2 | 24 3/4 | 25 | 43800 | |
41577 | TRMM | 5000 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 3/8 | 18300 | |
41578 | TRMR | 0 | 0 | |||||||
41579 | TRMS | 0 | 0 | |||||||
41580 | TRMVX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
41581 | TRMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.90 | 5.00 | 16943 | |
41582 | TRN | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/4 | 33 5/8 | 200 | |
41583 | TRNC | 200 | 19.5000 | 0 | ||||||
41584 | TRND | 600 | 4 5/8 | 4 3/4 | 4 7/8 | 4 1/2 | 4 5/8 | 4 3/4 | 36800 | |
41585 | TRNE | 0 | 0 | |||||||
41586 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
41587 | TRNR | 0 | 0 | |||||||
41588 | TRNS | 600 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/2 | 1200 | |
41589 | TRNT | 6500 | 3 9/32 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/16 | 49400 | |
41590 | TRNX | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 10000 | |
41591 | TRO | 6500 | 1/2 | 0 | ||||||
41592 | TROB | 0 | 0 | |||||||
41593 | TROC | 0 | 0 | |||||||
41594 | TROL | 0 | 0 | |||||||
41595 | TROLB | 100 | 34.0000 | 0 | ||||||
41596 | TRON | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 4700 | |
41597 | TRONP | 0 | 0 | |||||||
41598 | TROO | 0 | 0 | |||||||
41599 | TROOF | 0 | 0 | |||||||
41600 | TROU | 12100 | 0.0100 | 0.0020 | 0.0100 | 0 | ||||
41601 | TROW | 600 | 35 3/8 | 35 1/2 | 35 3/4 | 35 1/8 | 35 1/4 | 35 3/4 | 122500 | |
41602 | TROX | 0 | 0 | |||||||
41603 | TROXF | 0 | 1.0400 | 0 | ||||||
41604 | TRP | 200 | 17 1/8 | 17 1/8 | 17 1/4 | 17 1/8 | 16 7/8 | 17 1/4 | 11700 | |
41605 | TRPA | 0 | 0 | |||||||
41606 | TRPBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
41607 | TRPC | 3500 | 0.6250 | 0.4687 | 0.6250 | 0.4687 | 0.4375 | 0.6250 | 33500 | |
41608 | TRPCE | 0 | 0 | |||||||
41609 | TRPE | 0 | 0 | |||||||
41610 | TRPI | 0 | 0 | |||||||
41611 | TRPK | 0 | 0 | |||||||
41612 | TRPL | 0 | 0 | |||||||
41613 | TRPM | 0 | 0 | |||||||
41614 | TRPP | 0 | 0 | |||||||
41615 | TRPS | 4000 | 15 1/2 | 16 | 16 | 15 | 15 | 15 1/2 | 62000 | |
41616 | TRPU | 0 | 0 | |||||||
41617 | TRQIX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0 | |
41618 | TRQL | 0 | 0 | |||||||
41619 | TRQLF | 0 | 0.5625 | 0.4500 | 0.6000 | 0 | ||||
41620 | TRR | 3500 | 4 | 3 1/2 | 4 1/8 | 0 | ||||
41621 | TRRE | 0 | 0 | |||||||
41622 | TRRP | 0 | 0 | |||||||
41623 | TRS | 0 | 520.15 | 0 | ||||||
41624 | TRSBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
41625 | TRSC | 2800 | 9 11/16 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 167700 | |
41626 | TRSD | 1800 | 2.0000 | 0.7500 | 3.5000 | 0 | ||||
41627 | TRSGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
41628 | TRSH | 4 | 137.5008 | 0 | ||||||
41629 | TRSI | 2000 | 17.0000 | 0 | ||||||
41630 | TRSM | 300 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 4 | 20400 | |
41631 | TRST | 500 | 25 1/4 | 26 | 26 | 25 | 25 1/4 | 25 3/4 | 21800 | |
41632 | TRSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.21 | 3.23 | 950 | |
41633 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
41634 | TRTC | 600 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
41635 | TRTI | 400 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
41636 | TRTMQ | 0 | 0 | |||||||
41637 | TRTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.87 | 5.00 | 7460 | |
41638 | TRU | 600 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 600 | |
41639 | TRUC | 0 | 0 | |||||||
41640 | TRUK | 100 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 900 | |
41641 | TRUKG | 20 | 82 | 82 | 86 | 0 | ||||
41642 | TRUKH | 5 | 70 1/8 | 70 1/2 | 74 1/2 | 0 | ||||
41643 | TRUO | 3000 | 0.3328 | 0 | ||||||
41644 | TRUSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.12 | 0 | |
41645 | TRUV | 3000 | 3 7/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 21600 | |
41646 | TRUX | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 1600 | |
41647 | TRUXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.90 | 5.01 | 1471 | |
41648 | TRV | 1000 | 53 3/8 | 52 1/2 | 53 1/4 | 0 | ||||
41649 | TRV.W | 0 | 0 | |||||||
41650 | TRV/WS | 400 | 42 1/4 | 41 3/8 | 42 5/8 | 0 | ||||
41651 | TRVA | 0 | 0 | |||||||
41652 | TRVC | 0 | 0 | |||||||
41653 | TRVD | 0 | 0 | |||||||
41654 | TRVE | 0 | 0 | |||||||
41655 | TRVG | 0 | 0 | |||||||
41656 | TRVI | 0 | 0 | |||||||
41657 | TRVK | 0 | 0 | |||||||
41658 | TRVL | 0 | 0 | |||||||
41659 | TRVLX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
41660 | TRVN | 0 | 0 | |||||||
41661 | TRVO | 0 | 0 | |||||||
41662 | TRVR | 0 | 0 | |||||||
41663 | TRVS | 5000 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/8 | 11 1/2 | 19000 | |
41664 | TRVT | 0 | 0 | |||||||
41665 | TRVU | 0 | 0 | |||||||
41666 | TRVW | 0 | 0 | |||||||
41667 | TRVX | 0 | 0 | |||||||
41668 | TRVY | 0 | 0 | |||||||
41669 | TRVpA | 400 | 25 5/8 | 25 5/8 | 25 45/64 | 25 5/8 | 16400 | |||
41670 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
41671 | TRVpD | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1200 | |||
41672 | TRVw | 0 | 40 7/8 | 42 1/2 | 0 | |||||
41673 | TRW | 700 | 89 3/8 | 89 3/8 | 89 3/8 | 89 3/8 | 90 1/8 | 90 7/8 | 2600 | |
41674 | TRWA | 0 | 0 | |||||||
41675 | TRWB | 0 | 0 | |||||||
41676 | TRWC | 0 | 0 | |||||||
41677 | TRWD | 0 | 0 | |||||||
41678 | TRWE | 0 | 0 | |||||||
41679 | TRWF | 0 | 0 | |||||||
41680 | TRWG | 0 | 0 | |||||||
41681 | TRWH | 0 | 0 | |||||||
41682 | TRWI | 0 | 0 | |||||||
41683 | TRWK | 0 | 0 | |||||||
41684 | TRWL | 0 | 0 | |||||||
41685 | TRWM | 0 | 0 | |||||||
41686 | TRWN | 0 | 0 | |||||||
41687 | TRWO | 0 | 0 | |||||||
41688 | TRWR | 0 | 0 | |||||||
41689 | TRWS | 0 | 0 | |||||||
41690 | TRWT | 0 | 0 | |||||||
41691 | TRWW | 0 | 0 | |||||||
41692 | TRWX | 0 | 0 | |||||||
41693 | TRWpB | 200 | 416 7/8 | 360 | 460 | 0 | ||||
41694 | TRWpD | 0 | 210 3/4 | 0 | ||||||
41695 | TRX | 0 | 526.68 | 525.03 | 527.63 | 524.83 | 525.64 | 527.37 | 0 | |
41696 | TRXG | 0 | 0 | |||||||
41697 | TRXGF | 0 | 0 | |||||||
41698 | TRY | 100 | 11 1/4 | 11 3/8 | 11 3/4 | 0 | ||||
41699 | TRYA | 0 | 0 | |||||||
41700 | TRYB | 0 | 0 | |||||||
41701 | TRYC | 0 | 0 | |||||||
41702 | TRYD | 0 | 0 | |||||||
41703 | TRYG | 0 | 0 | |||||||
41704 | TRYI | 0 | 0 | |||||||
41705 | TRYL | 0 | 0 | |||||||
41706 | TRYLF | 0 | 0 | |||||||
41707 | TRYN | 0 | 0 | |||||||
41708 | TRYP | 0 | 0 | |||||||
41709 | TRYS | 0 | 0 | |||||||
41710 | TRZ | 0 | 0 | |||||||
41711 | TS | 0 | 0 | |||||||
41712 | TSA | 100 | 26 | 24 5/8 | 25 3/8 | 0 | ||||
41713 | TSAA | 0 | 0 | |||||||
41714 | TSAB | 0 | 0 | |||||||
41715 | TSAC | 0 | 0 | |||||||
41716 | TSAE | 0 | 0 | |||||||
41717 | TSAH | 0 | 0 | |||||||
41718 | TSAI | 1000 | 41 1/4 | 42 3/4 | 44 | 39 3/4 | 40 3/4 | 41 1/4 | 76700 | |
41719 | TSAK | 0 | 0 | |||||||
41720 | TSAL | 0 | 0 | |||||||
41721 | TSAM | 0 | 0 | |||||||
41722 | TSAN | 0 | 0 | |||||||
41723 | TSAP | 0 | 0 | |||||||
41724 | TSAR | 3000 | 7 1/32 | 7 | 7 1/32 | 7 | 7 | 7 3/8 | 18000 | |
41725 | TSAS | 0 | 0 | |||||||
41726 | TSAT | 0 | 0 | |||||||
41727 | TSAW | 0 | 0 | |||||||
41728 | TSAX | 0 | 0 | |||||||
41729 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
41730 | TSB | 0 | 0 | |||||||
41731 | TSBF | 8100 | 13.1250 | 0 | ||||||
41732 | TSBS | 200 | 14 1/4 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 14900 | |
41733 | TSC | 200 | 12 1/2 | 0 | ||||||
41734 | TSCAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
41735 | TSCC | 2100 | 40 | 42 3/4 | 42 3/4 | 39 7/8 | 39 7/8 | 40 1/4 | 239500 | |
41736 | TSCD | 0 | 0 | |||||||
41737 | TSCDF | 0 | 5.2500 | 0 | ||||||
41738 | TSCDY | 0 | 5.1500 | 0 | ||||||
41739 | TSCE | 0 | 0 | |||||||
41740 | TSCEX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
41741 | TSCI | 1000 | 7.7500 | 0 | ||||||
41742 | TSCN | 700 | 7 1/8 | 7 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/8 | 131400 | |
41743 | TSCO | 500 | 20 1/2 | 20 1/2 | 21 1/4 | 19 3/4 | 20 1/2 | 21 1/4 | 71700 | |
41744 | TSCP | 400 | 4 23/32 | 4 3/8 | 4 23/32 | 4 3/8 | 4 3/8 | 4 7/8 | 1100 | |
41745 | TSCPW | 4600 | 1 11/32 | 1 7/32 | 1 11/32 | 1 7/32 | 1 1/8 | 1 7/16 | 9400 | |
41746 | TSCPY | 0 | 0 | |||||||
41747 | TSCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.02 | 5.15 | 7160 | |
41748 | TSDN | 5000 | 0.1250 | 0.1250 | 0.1900 | 0 | ||||
41749 | TSEGX | 0 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0 | |
41750 | TSEL | 0 | 0 | |||||||
41751 | TSEM | 0 | 0 | |||||||
41752 | TSEMF | 1500 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 7 1/8 | 7 1/4 | 175700 | |
41753 | TSET | 3000 | 0.7500 | 0.5000 | 0.7500 | 0 | ||||
41754 | TSF | 0 | 3 | 4 | 0 | |||||
41755 | TSFP | 50000 | 0.1000 | 0.1025 | 0.1025 | 0.1000 | 0.1000 | 0.1500 | 60000 | |
41756 | TSFT | 2000 | 3 1/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 12200 | |
41757 | TSG | 2400 | 30 1/2 | 30 | 30 5/8 | 29 3/4 | 30 3/8 | 30 3/4 | 490000 | |
41758 | TSGA | 0 | 0 | |||||||
41759 | TSGAF | 0 | 0 | |||||||
41760 | TSGI | 1000 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/8 | 35700 | |
41761 | TSGIU | 600 | 10.2500 | 10.2500 | 11.2500 | 0 | ||||
41762 | TSGIW | 500 | 3/4 | 3/4 | 15/16 | 3/4 | 3/4 | 1 | 14500 | |
41763 | TSGIX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
41764 | TSGT | 0 | 0 | |||||||
41765 | TSGTF | 0 | 0.3600 | 0 | ||||||
41766 | TSGUX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | |
41767 | TSGWX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
41768 | TSH | 100 | 13 3/8 | 13 3/8 | 13 1/2 | 13 3/8 | 1400 | |||
41769 | TSH.A | 0 | 0 | |||||||
41770 | TSHB | 0 | 0 | |||||||
41771 | TSHC | 0 | 0 | |||||||
41772 | TSHI | 0 | 0 | |||||||
41773 | TSHK | 0 | 0 | |||||||
41774 | TSHM | 0 | 0 | |||||||
41775 | TSHO | 0 | 0 | |||||||
41776 | TSHTX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
41777 | TSHYX | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0 | |
41778 | TSI | 5000 | 4 1/4 | 0 | ||||||
41779 | TSI.A | 0 | 0 | |||||||
41780 | TSIC | 4000 | 0.1562 | 0.1562 | 0.3750 | 0 | ||||
41781 | TSII | 6500 | 9 5/16 | 8 3/4 | 9 3/4 | 8 3/4 | 9 | 9 3/4 | 18800 | |
41782 | TSIX | 2000 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 19400 | |
41783 | TSK | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 5/8 | 35 1/8 | 100 | |
41784 | TSKL | 0 | 0 | |||||||
41785 | TSKP | 0 | 0 | |||||||
41786 | TSKS | 0 | 0 | |||||||
41787 | TSKT | 0 | 0 | |||||||
41788 | TSKZ | 0 | 0 | |||||||
41789 | TSL | 0 | 0 | |||||||
41790 | TSLH | 14200 | 0.0010 | 0 | ||||||
41791 | TSM | 0 | 0 | |||||||
41792 | TSM.A | 0 | 0 | |||||||
41793 | TSMA | 0 | 0 | |||||||
41794 | TSMAF | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 300 | |
41795 | TSMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
41796 | TSMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.32 | 3.42 | 851 | |
41797 | TSND | 0 | 0 | |||||||
41798 | TSNG | 100 | 7 3/4 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 40600 | |
41799 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
41800 | TSNP | 0 | 0 | |||||||
41801 | TSNT | 0 | 0 | |||||||
41802 | TSNW | 0 | 0 | |||||||
41803 | TSNWW | 300 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.5625 | 1.8125 | 500 | |
41804 | TSNX | 0 | 0 | |||||||
41805 | TSO | 1000 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 3/4 | 1100 | |
41806 | TSOF | 0 | 0 | |||||||
41807 | TSOG | 0 | 0 | |||||||
41808 | TSOO | 0 | 0 | |||||||
41809 | TSOR | 0 | 0 | |||||||
41810 | TSPI | 1000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
41811 | TSQD | 2200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 2200 | |
41812 | TSR | 200 | 12 3/8 | 0 | ||||||
41813 | TSRB | 0 | 0 | |||||||
41814 | TSRG | 3000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 61300 | |
41815 | TSRI | 300 | 19 1/4 | 20 1/4 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 15200 | |
41816 | TSRN | 0 | 0 | |||||||
41817 | TSRU | 0 | 0 | |||||||
41818 | TSRX | 0 | 0 | |||||||
41819 | TSRY | 0 | 0 | |||||||
41820 | TSS | 300 | 27 | 26 5/8 | 27 1/2 | 0 | ||||
41821 | TSSA | 0 | 0 | |||||||
41822 | TSSB | 0 | 0 | |||||||
41823 | TSSC | 400 | 37.0000 | 0 | ||||||
41824 | TSSD | 0 | 0 | |||||||
41825 | TSSE | 0 | 0 | |||||||
41826 | TSSI | 600 | 0.0625 | 0 | ||||||
41827 | TSSL | 500 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500 | |||
41828 | TSSN | 0 | 0 | |||||||
41829 | TSSO | 0 | 0 | |||||||
41830 | TSSS | 1000 | 5 15/16 | 5 3/8 | 5 15/16 | 5 3/8 | 5 1/2 | 6 | 36000 | |
41831 | TSSW | 300 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 3600 | |
41832 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
41833 | TST | 400 | 5 1/4 | 4 1/2 | 5 1/8 | 0 | ||||
41834 | TSTFX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
41835 | TSTI | 500 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 5300 | |
41836 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
41837 | TSTM | 0 | 0 | |||||||
41838 | TSTR | 4000 | 0.0010 | 0 | ||||||
41839 | TSTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.09 | 5.25 | 18331 | |
41840 | TSTY | 1000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 1000 | |
41841 | TSUSX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
41842 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
41843 | TSVL | 500 | 37.5000 | 36.0000 | 37.5000 | 36.0000 | 36.0000 | 37.5000 | 900 | |
41844 | TSVUX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
41845 | TSWEX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
41846 | TSWFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
41847 | TSWIX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
41848 | TSXC | 0 | 0 | |||||||
41849 | TSXCW | 0 | 0 | |||||||
41850 | TSXX | 1000 | 14 1/2 | 15 3/4 | 16 | 14 | 14 1/4 | 14 3/4 | 189500 | |
41851 | TSY | 3000 | 28 3/8 | 27 1/2 | 28 1/8 | 0 | ||||
41852 | TSYD | 0 | 0 | |||||||
41853 | TSYI | 100 | 3.0000 | 3.2500 | 3.2500 | 3.0000 | 1700 | |||
41854 | TSYR | 0 | 0 | |||||||
41855 | TSYS | 0 | 0 | |||||||
41856 | TSYT | 0 | 0 | |||||||
41857 | TSZ | 0 | 0 | |||||||
41858 | TSZ.A | 0 | 0 | |||||||
41859 | TT | 100 | 19 1/4 | 0 | ||||||
41860 | TTA | 0 | 183.18 | 0 | ||||||
41861 | TTB | 0 | 182.50 | 0 | ||||||
41862 | TTC | 200 | 33 1/8 | 32 | 32 1/2 | 0 | ||||
41863 | TTCA | 0 | 0 | |||||||
41864 | TTCC | 0 | 0 | |||||||
41865 | TTCH | 0 | 0 | |||||||
41866 | TTCI | 0 | 0 | |||||||
41867 | TTCM | 0 | 0 | |||||||
41868 | TTCN | 0 | 0 | |||||||
41869 | TTCR | 0 | 0 | |||||||
41870 | TTCS | 0 | 0 | |||||||
41871 | TTCX | 0 | 0 | |||||||
41872 | TTCY | 0 | 0 | |||||||
41873 | TTE | 1000 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 17700 | |||
41874 | TTEC | 800 | 32 1/2 | 34 | 34 | 32 1/4 | 32 1/4 | 32 3/4 | 117900 | |
41875 | TTEE | 0 | 0 | |||||||
41876 | TTEF | 0 | 0 | |||||||
41877 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
41878 | TTEL | 0 | 0 | |||||||
41879 | TTELF | 1000 | 22 | 22 | 22 1/4 | 21 3/4 | 21 7/8 | 22 1/4 | 68200 | |
41880 | TTF | 500 | 19 3/8 | 19 3/4 | 20 1/8 | 0 | ||||
41881 | TTFG | 0 | 0 | |||||||
41882 | TTG | 0 | 0 | |||||||
41883 | TTGL | 0 | 0 | |||||||
41884 | TTI | 1000 | 6 1/4 | 6 | 6 3/8 | 0 | ||||
41885 | TTIC | 0 | 0 | |||||||
41886 | TTII | 0 | 0 | |||||||
41887 | TTIPF | 0 | 0 | |||||||
41888 | TTIT | 0 | 0 | |||||||
41889 | TTIW | 1000 | 1.3125 | 1.1250 | 1.4375 | 0 | ||||
41890 | TTIp | 300 | 6 1/2 | 0 | ||||||
41891 | TTKA | 5000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
41892 | TTL | 1000 | 1 1/2 | 0 | ||||||
41893 | TTLC | 0 | 0 | |||||||
41894 | TTM | 2000 | 13 1/2 | 13 1/4 | 16 | 0 | ||||
41895 | TTM.B | 0 | 0 | |||||||
41896 | TTMT | 100 | 14 1/4 | 14 7/8 | 15 1/4 | 14 1/4 | 13 1/2 | 15 | 11000 | |
41897 | TTN | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 1000 | |
41898 | TTNC | 1000 | 0.5000 | 0 | ||||||
41899 | TTNE | 0 | 0 | |||||||
41900 | TTNL | 0 | 0 | |||||||
41901 | TTNP | 3000 | 11 17/64 | 11 1/4 | 11 17/64 | 11 1/4 | 11 1/4 | 11 1/2 | 5100 | |
41902 | TTNPU | 1000 | 17 | 16 3/4 | 17 | 16 1/4 | 16 1/2 | 17 | 24400 | |
41903 | TTNPW | 2000 | 5 3/16 | 5 3/16 | 5 3/16 | 5 | 5 | 5 1/2 | 93500 | |
41904 | TTNS | 0 | 0 | |||||||
41905 | TTNW | 0 | 0 | |||||||
41906 | TTNp | 1100 | 10 5/8 | 0 | ||||||
41907 | TTO | 0 | 0 | |||||||
41908 | TTOR | 800 | 0.2812 | 0.2812 | 0.4500 | 0 | ||||
41909 | TTOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.85 | 4.97 | 25474 | |
41910 | TTR | 100 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
41911 | TTRA | 1400 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/8 | 19 1/8 | 19 5/8 | 38000 | |
41912 | TTRBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.32 | 0 | |
41913 | TTRI | 0 | 0 | |||||||
41914 | TTRIF | 600 | 7/16 | 1/2 | 1/2 | 3/8 | 3/8 | 7/16 | 375000 | |
41915 | TTRN | 200 | 0.6250 | 0.7300 | 0.7300 | 0.5300 | 0.4687 | 0.6250 | 66200 | |
41916 | TTRR | 5000 | 21 7/8 | 22 1/8 | 22 1/8 | 21 1/8 | 21 5/8 | 21 7/8 | 203200 | |
41917 | TTRRW | 1000 | 18 7/8 | 19 5/8 | 19 5/8 | 18 7/8 | 19 | 19 3/8 | 9000 | |
41918 | TTRUX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
41919 | TTRX | 0 | 0 | |||||||
41920 | TTRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.84 | 4.96 | 1470 | |
41921 | TTS | 0 | 184.80 | 0 | ||||||
41922 | TTS.B | 0 | 0 | |||||||
41923 | TTT | 100 | 10 3/4 | 0 | ||||||
41924 | TTTN | 0 | 0 | |||||||
41925 | TTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.00 | 5.13 | 11999 | |
41926 | TTV | 500 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 600 | |||
41927 | TTX | 100 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 5 7/8 | 6 3/8 | 700 | |
41928 | TTXA | 0 | 0 | |||||||
41929 | TTXC | 0 | 0 | |||||||
41930 | TTXG | 1000 | 14 | 13 3/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 | 237100 | |
41931 | TTXI | 7700 | 0.5000 | 0.4687 | 0.5000 | 0.4687 | 0.3750 | 0.5000 | 24400 | |
41932 | TTXY | 0 | 0 | |||||||
41933 | TTYP | 200 | 31.0000 | 28.0000 | 34.5000 | 0 | ||||
41934 | TUBO | 10000 | 16 1/8 | 16 3/4 | 16 3/4 | 16 1/8 | 16 1/8 | 16 3/8 | 172600 | |
41935 | TUBY | 300 | 9/32 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 134800 | |
41936 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
41937 | TUCC | 0 | 0 | |||||||
41938 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
41939 | TUDRX | 0 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | |
41940 | TUE | 0 | 0 | |||||||
41941 | TUE+ | 0 | 0 | |||||||
41942 | TUES | 1000 | 20 1/8 | 21 1/4 | 21 3/4 | 20 | 20 1/8 | 20 3/8 | 293300 | |
41943 | TUEp | 100 | 25 1/2 | 0 | ||||||
41944 | TUEpA | 200 | 25 1/4 | 0 | ||||||
41945 | TUEpB | 1100 | 25 1/8 | 0 | ||||||
41946 | TUEpM | 100 | 25 | 25 | 25 | 25 | 700 | |||
41947 | TUEpN | 200 | 25 7/8 | 0 | ||||||
41948 | TUEpO | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 1300 | |||
41949 | TUFC | 0 | 0.6250 | 1.2500 | 0 | |||||
41950 | TUFF | 0 | 0 | |||||||
41951 | TUFFW | 0 | 0 | |||||||
41952 | TUG | 100 | 6 1/4 | 6 1/8 | 6 5/8 | 0 | ||||
41953 | TUGC | 0 | 0 | |||||||
41954 | TUGH | 0 | 0 | |||||||
41955 | TUGL | 0 | 0 | |||||||
41956 | TUGM | 0 | 0 | |||||||
41957 | TUGO | 1000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.7500 | 4.1250 | 1000 | |
41958 | TUGS | 0 | 0 | |||||||
41959 | TULK | 0 | 0 | |||||||
41960 | TUMA | 0 | 0.0050 | 0.0500 | 0 | |||||
41961 | TUND | 0 | 0 | |||||||
41962 | TUNE | 3000 | 1 9/16 | 3/4 | 7/8 | 3423800 | ||||
41963 | TUP | 100 | 47 1/2 | 47 3/4 | 47 3/4 | 47 1/2 | 47 3/8 | 47 3/4 | 200 | |
41964 | TUP.V | 0 | 0 | |||||||
41965 | TUPA | 0 | 0 | |||||||
41966 | TUPC | 0 | 0 | |||||||
41967 | TUPI | 0 | 0 | |||||||
41968 | TUPM | 0 | 0 | |||||||
41969 | TUPN | 0 | 0 | |||||||
41970 | TUPO | 0 | 0 | |||||||
41971 | TUPS | 0 | 0 | |||||||
41972 | TUPT | 0 | 0 | |||||||
41973 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
41974 | TUR | 300 | 10 5/8 | 0 | ||||||
41975 | TURN | 400 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
41976 | TURT | 0 | 0 | |||||||
41977 | TUSC | 300 | 23 | 22 1/2 | 23 | 22 1/2 | 22 3/8 | 23 | 2000 | |
41978 | TUSEX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
41979 | TUSH | 1700 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41980 | TUSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.88 | 5.01 | 7941 | |
41981 | TUTR | 1000 | 17 1/4 | 17 1/2 | 18 | 16 3/4 | 17 | 17 3/4 | 59500 | |
41982 | TUX | 0 | 0 | |||||||
41983 | TUX.A | 0 | 0 | |||||||
41984 | TUXX | 0 | 0 | |||||||
41985 | TV | 400 | 28 | 27 7/8 | 28 | 27 7/8 | 27 3/4 | 28 1/4 | 3700 | |
41986 | TVA | 200 | 25 3/4 | 25 3/4 | 25 7/8 | 25 5/8 | 9000 | |||
41987 | TVAD | 0 | 0 | |||||||
41988 | TVAFX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.79 | 0 | |
41989 | TVAS | 0 | 0 | |||||||
41990 | TVB | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 14300 | |||
41991 | TVBI | 0 | 0 | |||||||
41992 | TVBR | 0 | 0 | |||||||
41993 | TVBS | 0 | 0 | |||||||
41994 | TVCN | 200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1600 | 200 | |
41995 | TVF | 200 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
41996 | TVGLF | 200 | 1/4 | 1/4 | 7/16 | 0 | ||||
41997 | TVGT | 0 | 0 | |||||||
41998 | TVGTF | 1500 | 1 1/2 | 1 7/16 | 1 17/32 | 1 3/8 | 1 15/32 | 1 9/16 | 29200 | |
41999 | TVGUF | 5 | 540 | 450 | 550 | 0 | ||||
42000 | TVGWF | 3000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/8 | 3000 | |
42001 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
42002 | TVI/U | 0 | 0 | |||||||
42003 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
42004 | TVIN | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 10000 | |
42005 | TVL | 500 | 11 7/8 | 0 | ||||||
42006 | TVLB | 0 | 0 | |||||||
42007 | TVLE | 0 | 0 | |||||||
42008 | TVLI | 200 | 1 19/32 | 1 7/8 | 1 7/8 | 1 7/16 | 1 15/32 | 1 19/32 | 70200 | |
42009 | TVLIW | 25800 | 1/4 | 15/64 | 3/8 | 15/64 | 1/4 | 3/8 | 94800 | |
42010 | TVLIZ | 3900 | 1/4 | 1/4 | 3/8 | 0 | ||||
42011 | TVLL | 0 | 0 | |||||||
42012 | TVLM | 0 | 0 | |||||||
42013 | TVLMA | 0 | 0 | |||||||
42014 | TVLX | 0 | 0 | |||||||
42015 | TVMX | 0 | 0 | |||||||
42016 | TVO | 2000 | 1 | 0 | ||||||
42017 | TVOC | 600 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
42018 | TVRE | 0 | 0 | |||||||
42019 | TVREF | 0 | 0 | |||||||
42020 | TVSI | 40000 | 0.0325 | 0.0400 | 0.0400 | 0.0325 | 0.0300 | 0.0400 | 642800 | |
42021 | TVTGF | 0 | 0 | |||||||
42022 | TVTV | 0 | 0 | |||||||
42023 | TVX | 100 | 8 | 7 5/8 | 8 | 7 5/8 | 7 3/4 | 8 1/4 | 14100 | |
42024 | TVXC | 0 | 0 | |||||||
42025 | TVXE | 0 | 0 | |||||||
42026 | TVXG | 0 | 0 | |||||||
42027 | TVXL | 0 | 0 | |||||||
42028 | TVXO | 0 | 0 | |||||||
42029 | TVXV | 0 | 0 | |||||||
42030 | TW | 3000 | 17 5/8 | 16 3/8 | 16 5/8 | 0 | ||||
42031 | TWA | 500 | 7 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
42032 | TWA.W | 0 | 0 | |||||||
42033 | TWA/WS | 100 | 7 3/8 | 4 1/8 | 4 5/8 | 0 | ||||
42034 | TWAA | 0 | 0 | |||||||
42035 | TWAB | 0 | 0 | |||||||
42036 | TWAD | 0 | 0 | |||||||
42037 | TWAE | 0 | 0 | |||||||
42038 | TWAF | 0 | 0 | |||||||
42039 | TWAG | 0 | 0 | |||||||
42040 | TWAH | 0 | 0 | |||||||
42041 | TWAI | 0 | 0 | |||||||
42042 | TWAIN | 0 | 0 | |||||||
42043 | TWAL | 0 | 0 | |||||||
42044 | TWAM | 0 | 0 | |||||||
42045 | TWAN | 0 | 0 | |||||||
42046 | TWAO | 0 | 0 | |||||||
42047 | TWAP | 0 | 0 | |||||||
42048 | TWAQ | 0 | 0 | |||||||
42049 | TWAR | 0 | 0 | |||||||
42050 | TWAS | 0 | 0 | |||||||
42051 | TWAT | 0 | 0 | |||||||
42052 | TWAU | 0 | 0 | |||||||
42053 | TWAV | 0 | 0 | |||||||
42054 | TWAW | 0 | 0 | |||||||
42055 | TWAX | 0 | 0 | |||||||
42056 | TWAY | 0 | 0 | |||||||
42057 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42058 | TWBA | 0 | 0 | |||||||
42059 | TWBC | 700 | 15 3/4 | 14 7/8 | 15 3/4 | 14 7/8 | 15 | 15 3/4 | 1200 | |
42060 | TWBIX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
42061 | TWC | 0 | 0 | |||||||
42062 | TWCGX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | |
42063 | TWCIX | 0 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0 | |
42064 | TWCUX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | |
42065 | TWCVX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
42066 | TWCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.77 | 4.96 | 13492 | |
42067 | TWDR | 0 | 0 | |||||||
42068 | TWE | 0 | 0 | |||||||
42069 | TWEBX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
42070 | TWEGX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
42071 | TWEIX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
42072 | TWER | 2000 | 28 3/8 | 27 | 28 3/8 | 27 | 28 | 28 3/8 | 239700 | |
42073 | TWGI | 0 | 0 | |||||||
42074 | TWGIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
42075 | TWGTX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | |
42076 | TWH | 0 | 0 | |||||||
42077 | TWHH | 1000 | 10 3/4 | 10 5/8 | 10 7/8 | 10 5/8 | 10 3/4 | 10 7/8 | 10100 | |
42078 | TWHHW | 300 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 6300 | |
42079 | TWHIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
42080 | TWI | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 1/8 | 1000 | |
42081 | TWID | 0 | 0 | |||||||
42082 | TWIEX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
42083 | TWIH | 0 | 0 | |||||||
42084 | TWII | 0 | 0 | |||||||
42085 | TWIM | 0 | 0 | |||||||
42086 | TWIN | 200 | 18 | 16 3/4 | 18 | 0 | ||||
42087 | TWIP | 7000 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.2500 | 0.5000 | 7000 | |
42088 | TWIS | 0 | 0 | |||||||
42089 | TWITX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
42090 | TWIX | 0 | 0 | |||||||
42091 | TWIY | 0 | 0 | |||||||
42092 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42093 | TWLB | 0 | 0 | |||||||
42094 | TWLBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
42095 | TWLQ | 0 | 0 | |||||||
42096 | TWLQP | 0 | 0 | |||||||
42097 | TWMC | 4200 | 7 1/8 | 7 | 7 1/8 | 6 7/8 | 7 | 7 1/4 | 38400 | |
42098 | TWN | 100 | 22 1/8 | 21 1/2 | 21 7/8 | 0 | ||||
42099 | TWNO | 0 | 0 | |||||||
42100 | TWNU | 0 | 0 | |||||||
42101 | TWOE | 1000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
42102 | TWPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.87 | 5.02 | 284 | |
42103 | TWRB | 2500 | 1.0000 | 0 | ||||||
42104 | TWRGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.31 | 0 | |
42105 | TWRSX | 0 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 20.38 | 0 | |
42106 | TWSAX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 | |
42107 | TWST | 0 | 0 | |||||||
42108 | TWSTY | 1000 | 21 | 21 3/8 | 21 7/16 | 21 | 21 | 21 1/4 | 112400 | |
42109 | TWSV | 0 | 0 | |||||||
42110 | TWT | 0 | 0 | |||||||
42111 | TWTIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
42112 | TWTLX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
42113 | TWTSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
42114 | TWTXX | 0 | 0 | |||||||
42115 | TWUSX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
42116 | TWVLX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
42117 | TWWA | 0 | 0 | |||||||
42118 | TWWAR | 0 | 0 | |||||||
42119 | TWWDX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
42120 | TWWT | 500 | 3.0000 | 1.1250 | 4.7500 | 0 | ||||
42121 | TWX | 12600 | 39 3/4 | 40 1/8 | 40 1/8 | 39 3/4 | 39 5/8 | 40 1/8 | 17300 | |
42122 | TWXA | 0 | 0 | |||||||
42123 | TWXB | 0 | 0 | |||||||
42124 | TWXC | 0 | 0 | |||||||
42125 | TWXD | 0 | 0 | |||||||
42126 | TWXE | 0 | 0 | |||||||
42127 | TWXF | 0 | 0 | |||||||
42128 | TWXG | 0 | 0 | |||||||
42129 | TWXH | 0 | 0 | |||||||
42130 | TWXI | 0 | 0 | |||||||
42131 | TWXK | 0 | 0 | |||||||
42132 | TWXL | 0 | 0 | |||||||
42133 | TWXM | 0 | 0 | |||||||
42134 | TWXN | 0 | 0 | |||||||
42135 | TWXO | 0 | 0 | |||||||
42136 | TWXP | 0 | 0 | |||||||
42137 | TWXR | 0 | 0 | |||||||
42138 | TWXS | 0 | 0 | |||||||
42139 | TWXT | 0 | 0 | |||||||
42140 | TWXV | 0 | 0 | |||||||
42141 | TWXW | 0 | 0 | |||||||
42142 | TWXX | 0 | 0 | |||||||
42143 | TWXY | 0 | 0 | |||||||
42144 | TWXZ | 0 | 0 | |||||||
42145 | TWXpT | 300 | 24 3/4 | 24 3/4 | 24 7/8 | 24 5/8 | 12200 | |||
42146 | TWYHU | 0 | 0 | |||||||
42147 | TX | 500 | 104 1/8 | 105 3/8 | 105 3/8 | 104 | 104 1/8 | 104 3/4 | 6800 | |
42148 | TXA | 0 | 510.90 | 0 | ||||||
42149 | TXAG | 60000 | 0.0300 | 0.0275 | 0.0350 | 0 | ||||
42150 | TXB | 500 | 3 7/8 | 4 | 4 3/8 | 0 | ||||
42151 | TXB.W | 0 | 0 | |||||||
42152 | TXB/WS | 1000 | 15/16 | 0 | ||||||
42153 | TXBD | 0 | 0 | |||||||
42154 | TXBI | 0 | 0 | |||||||
42155 | TXBO | 0 | 0 | |||||||
42156 | TXBS | 500 | 23.0000 | 21.2500 | 23.0000 | 0 | ||||
42157 | TXBXX | 0 | 0 | |||||||
42158 | TXCA | 0 | 0 | |||||||
42159 | TXCAF | 0 | 0 | |||||||
42160 | TXCC | 2000 | 4 5/8 | 4 3/4 | 5 | 4 5/8 | 4 5/8 | 4 3/4 | 115300 | |
42161 | TXCO | 4500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 7200 | |
42162 | TXCU | 0 | 0 | |||||||
42163 | TXCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 2.80 | 2.81 | 1282 | |
42164 | TXCpA | 100 | 23 | 23 | 23 | 22 7/8 | 5000 | |||
42165 | TXCpB | 2000 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 2000 | |||
42166 | TXE | 0 | 0 | |||||||
42167 | TXET | 0 | 0 | |||||||
42168 | TXETM | 0 | 0 | |||||||
42169 | TXETO | 0 | 0 | |||||||
42170 | TXETP | 0 | 0 | |||||||
42171 | TXEXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19 | 3.16 | 3636 | |
42172 | TXF | 2000 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | ||||
42173 | TXFM | 0 | 0 | |||||||
42174 | TXFS | 0 | 0 | |||||||
42175 | TXGI | 0 | 0 | |||||||
42176 | TXHI | 400 | 2 1/2 | 2 1/2 | 2 11/16 | 0 | ||||
42177 | TXI | 200 | 56 3/8 | 56 3/8 | 56 3/8 | 56 3/8 | 58 1/8 | 58 5/8 | 200 | |
42178 | TXIC | 0 | 0 | |||||||
42179 | TXID | 0 | 0 | |||||||
42180 | TXIK | 0 | 0 | |||||||
42181 | TXIL | 0 | 0 | |||||||
42182 | TXIN | 0 | 0 | |||||||
42183 | TXINP | 0 | 0 | |||||||
42184 | TXIP | 0 | 0 | |||||||
42185 | TXIS | 0 | 0 | |||||||
42186 | TXIY | 0 | 0 | |||||||
42187 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
42188 | TXLI | 800 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1100 | |
42189 | TXLIW | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 5/8 | 500 | |
42190 | TXLIZ | 40000 | 1/4 | 3/8 | 3/8 | 1/4 | 5/32 | 3/8 | 90500 | |
42191 | TXM | 300 | 16 | 16 5/8 | 16 5/8 | 15 3/4 | 2900 | |||
42192 | TXMC | 0 | 0 | |||||||
42193 | TXME | 0 | 0 | |||||||
42194 | TXMN | 0 | 0 | |||||||
42195 | TXMP | 0 | 0 | |||||||
42196 | TXMR | 15000 | 0.2000 | 0.2000 | 0.2000 | 0.1800 | 0.1500 | 0.2500 | 56300 | |
42197 | TXMT | 0 | 0 | |||||||
42198 | TXMU | 0 | 0 | |||||||
42199 | TXN | 1000 | 50 7/8 | 52 | 52 | 50 7/8 | 51 1/4 | 51 5/8 | 1300 | |
42200 | TXNA | 0 | 0 | |||||||
42201 | TXNB | 0 | 0 | |||||||
42202 | TXNC | 0 | 0 | |||||||
42203 | TXND | 0 | 0 | |||||||
42204 | TXNE | 0 | 0 | |||||||
42205 | TXNF | 0 | 0 | |||||||
42206 | TXNG | 0 | 0 | |||||||
42207 | TXNH | 0 | 0 | |||||||
42208 | TXNI | 0 | 0 | |||||||
42209 | TXNK | 0 | 0 | |||||||
42210 | TXNL | 0 | 0 | |||||||
42211 | TXNM | 0 | 0 | |||||||
42212 | TXNN | 0 | 0 | |||||||
42213 | TXNO | 0 | 0 | |||||||
42214 | TXNP | 0 | 0 | |||||||
42215 | TXNQ | 0 | 0 | |||||||
42216 | TXNR | 0 | 0 | |||||||
42217 | TXNS | 0 | 0 | |||||||
42218 | TXNT | 0 | 0 | |||||||
42219 | TXNU | 0 | 0 | |||||||
42220 | TXNV | 0 | 0 | |||||||
42221 | TXNW | 0 | 0 | |||||||
42222 | TXNX | 0 | 0 | |||||||
42223 | TXNY | 0 | 0 | |||||||
42224 | TXNZ | 0 | 0 | |||||||
42225 | TXS | 0 | 180.65 | 0 | ||||||
42226 | TXSCL | 100 | 56.7500 | 0 | ||||||
42227 | TXSCM | 100 | 60.1000 | 0 | ||||||
42228 | TXSCN | 4100 | 97.5000 | 0 | ||||||
42229 | TXSE | 0 | 0 | |||||||
42230 | TXSLM | 25300 | 94.7700 | 0 | ||||||
42231 | TXSLN | 100 | 62.3000 | 0 | ||||||
42232 | TXSLP | 300 | 62.1250 | 0 | ||||||
42233 | TXSPO | 300 | 66.0000 | 65.0000 | 66.0000 | 65.0000 | 600 | |||
42234 | TXSSL | 100 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | 100 | |||
42235 | TXSSM | 100 | 90.5000 | 91.5000 | 91.5000 | 90.5000 | 800 | |||
42236 | TXSSO | 400 | 95.0000 | 0 | ||||||
42237 | TXSTO | 100 | 50.1250 | 0 | ||||||
42238 | TXSU | 0 | 0 | |||||||
42239 | TXSUL | 100 | 89.2500 | 0 | ||||||
42240 | TXSUM | 100 | 62.5000 | 0 | ||||||
42241 | TXSUO | 200 | 54.7500 | 0 | ||||||
42242 | TXSUP | 400 | 57.0000 | 0 | ||||||
42243 | TXT | 100 | 88 | 87 7/8 | 88 3/8 | 0 | ||||
42244 | TXTA | 0 | 0 | |||||||
42245 | TXTC | 0 | 0 | |||||||
42246 | TXTD | 0 | 0 | |||||||
42247 | TXTF | 0 | 0 | |||||||
42248 | TXTG | 0 | 0 | |||||||
42249 | TXTH | 0 | 0 | |||||||
42250 | TXTI | 0 | 0 | |||||||
42251 | TXTK | 0 | 0 | |||||||
42252 | TXTL | 0 | 0 | |||||||
42253 | TXTM | 0 | 0 | |||||||
42254 | TXTN | 2000 | 13.0000 | 0 | ||||||
42255 | TXTO | 0 | 0 | |||||||
42256 | TXTP | 0 | 0 | |||||||
42257 | TXTR | 0 | 0 | |||||||
42258 | TXTT | 0 | 0 | |||||||
42259 | TXTW | 0 | 0 | |||||||
42260 | TXTX | 0 | 0 | |||||||
42261 | TXTY | 0 | 0 | |||||||
42262 | TXTpA | 200 | 189 1/4 | 0 | ||||||
42263 | TXTpB | 200 | 94 1/2 | 0 | ||||||
42264 | TXTpT | 600 | 23 7/8 | 24 | 24 1/8 | 23 7/8 | 24500 | |||
42265 | TXU | 500 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 | 39 3/8 | 500 | |
42266 | TXUA | 0 | 0 | |||||||
42267 | TXUC | 0 | 0 | |||||||
42268 | TXUD | 0 | 0 | |||||||
42269 | TXUE | 0 | 0 | |||||||
42270 | TXUEP | 200 | 101.0000 | 0 | ||||||
42271 | TXUI | 0 | 0 | |||||||
42272 | TXUL | 0 | 0 | |||||||
42273 | TXUO | 0 | 0 | |||||||
42274 | TXUR | 0 | 0 | |||||||
42275 | TXUS | 0 | 0 | |||||||
42276 | TXUT | 0 | 0 | |||||||
42277 | TXUW | 0 | 0 | |||||||
42278 | TXUZ | 0 | 0 | |||||||
42279 | TXWXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.32 | 3.33 | 8758 | |
42280 | TXX | 0 | 180.55 | 183.55 | 183.55 | 178.28 | 180.20 | 180.89 | 0 | |
42281 | TXXX | 1000 | 15.5000 | 0 | ||||||
42282 | TY | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 400 | |
42283 | TYC | 400 | 44 1/4 | 48 3/8 | 48 7/8 | 0 | ||||
42284 | TYCB | 0 | 0 | |||||||
42285 | TYCC | 0 | 0 | |||||||
42286 | TYCE | 0 | 0 | |||||||
42287 | TYCK | 0 | 0 | |||||||
42288 | TYCL | 0 | 0 | |||||||
42289 | TYCM | 0 | 0 | |||||||
42290 | TYCN | 0 | 0 | |||||||
42291 | TYCO | 200 | 3.7500 | 2.6250 | 3.8750 | 0 | ||||
42292 | TYCT | 0 | 0 | |||||||
42293 | TYCTW | 0 | 0 | |||||||
42294 | TYCX | 0 | 0 | |||||||
42295 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
42296 | TYFC | 200 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 9 1/2 | 10 1/2 | 1100 | |
42297 | TYGN | 1000 | 14 1/4 | 13 1/4 | 14 3/8 | 13 1/4 | 13 7/8 | 14 1/4 | 310500 | |
42298 | TYGR | 1000 | 2.1875 | 2.3750 | 2.3750 | 2.1875 | 2.1875 | 2.3125 | 26100 | |
42299 | TYGRA | 0 | 0 | |||||||
42300 | TYK | 0 | 0 | |||||||
42301 | TYL | 200 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
42302 | TYLC | 0 | 0 | |||||||
42303 | TYLD | 0 | 0 | |||||||
42304 | TYLH | 0 | 0 | |||||||
42305 | TYLI | 0 | 0 | |||||||
42306 | TYLK | 0 | 0 | |||||||
42307 | TYLL | 0 | 0 | |||||||
42308 | TYLN | 0 | 0 | |||||||
42309 | TYLO | 0 | 0 | |||||||
42310 | TYLR | 0 | 0 | |||||||
42311 | TYLT | 0 | 0 | |||||||
42312 | TYLX | 0 | 0 | |||||||
42313 | TYRX | 7500 | 1/4 | 1/4 | 9/32 | 1/4 | 7/32 | 9/32 | 29500 | |
42314 | TYS | 0 | 67.86 | 0 | ||||||
42315 | TYSN | 0 | 0 | |||||||
42316 | TYSNA | 3600 | 28 3/8 | 28 3/4 | 28 7/8 | 28 3/8 | 28 3/8 | 28 5/8 | 217300 | |
42317 | TYSNB | 0 | 0 | |||||||
42318 | TYW | 500 | 10 1/8 | 9 3/8 | 10 1/8 | 0 | ||||
42319 | TYWO | 0 | 0 | |||||||
42320 | TYX | 0 | 68.40 | 68.11 | 68.40 | 68.06 | 0 | |||
42321 | TYp | 300 | 33 1/2 | 0 | ||||||
42322 | TZC | 3500 | 9 3/8 | 0 | ||||||
42323 | TZC' | 0 | 0 | |||||||
42324 | TZC/WS | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 100 | |
42325 | TZCI | 0 | 0 | |||||||
42326 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
42327 | TZX | 0 | 493.99 | 0 | ||||||
42328 | U | 500 | 17 1/8 | 17 1/8 | 17 3/8 | 16 7/8 | 16 7/8 | 17 1/4 | 17700 | |
42329 | U.ABF | 0 | 0 | |||||||
42330 | U.ABN | 0 | 0 | |||||||
42331 | U.ABP | 0 | 0 | |||||||
42332 | U.ACO | 0 | 0 | |||||||
42333 | U.AEL | 0 | 0 | |||||||
42334 | U.AGP | 0 | 0 | |||||||
42335 | U.AGS | 0 | 0 | |||||||
42336 | U.AHM | 0 | 0 | |||||||
42337 | U.AIR | 0 | 0 | |||||||
42338 | U.ALL | 0 | 0 | |||||||
42339 | U.ALY | 0 | 0 | |||||||
42340 | U.AME | 0 | 0 | |||||||
42341 | U.ANL | 0 | 0 | |||||||
42342 | U.ANW | 0 | 0 | |||||||
42343 | U.ARR | 0 | 0 | |||||||
42344 | U.ATD | 0 | 0 | |||||||
42345 | U.ATH | 0 | 0 | |||||||
42346 | U.ATO | 0 | 0 | |||||||
42347 | U.ATR | 0 | 0 | |||||||
42348 | U.AVP | 0 | 0 | |||||||
42349 | U.AWA | 0 | 0 | |||||||
42350 | U.AWT | 0 | 0 | |||||||
42351 | U.AYL | 0 | 0 | |||||||
42352 | U.BA | 0 | 0 | |||||||
42353 | U.BAA | 0 | 0 | |||||||
42354 | U.BAB | 0 | 0 | |||||||
42355 | U.BAS | 0 | 0 | |||||||
42356 | U.BBA | 0 | 0 | |||||||
42357 | U.BBB | 0 | 0 | |||||||
42358 | U.BBS | 0 | 0 | |||||||
42359 | U.BCI | 0 | 0 | |||||||
42360 | U.BCK | 0 | 0 | |||||||
42361 | U.BCY | 0 | 0 | |||||||
42362 | U.BDE | 0 | 0 | |||||||
42363 | U.BEM | 0 | 0 | |||||||
42364 | U.BET | 0 | 0 | |||||||
42365 | U.BGA | 0 | 0 | |||||||
42366 | U.BHO | 0 | 0 | |||||||
42367 | U.BIA | 0 | 0 | |||||||
42368 | U.BIC | 0 | 0 | |||||||
42369 | U.BKI | 0 | 0 | |||||||
42370 | U.BLN | 0 | 0 | |||||||
42371 | U.BLU | 0 | 0 | |||||||
42372 | U.BNA | 0 | 0 | |||||||
42373 | U.BNZ | 0 | 0 | |||||||
42374 | U.BOC | 0 | 0 | |||||||
42375 | U.BOK | 0 | 0 | |||||||
42376 | U.BOO | 0 | 0 | |||||||
42377 | U.BOS | 0 | 0 | |||||||
42378 | U.BOW | 0 | 0 | |||||||
42379 | U.BP | 0 | 0 | |||||||
42380 | U.BPB | 0 | 0 | |||||||
42381 | U.BR | 0 | 0 | |||||||
42382 | U.BRB | 0 | 0 | |||||||
42383 | U.BRG | 0 | 0 | |||||||
42384 | U.BRR | 0 | 0 | |||||||
42385 | U.BRT | 0 | 0 | |||||||
42386 | U.BRW | 0 | 0 | |||||||
42387 | U.BS | 0 | 0 | |||||||
42388 | U.BSC | 0 | 0 | |||||||
42389 | U.BSK | 0 | 0 | |||||||
42390 | U.BT | 0 | 0 | |||||||
42391 | U.BTI | 0 | 0 | |||||||
42392 | U.BTR | 0 | 0 | |||||||
42393 | U.BUM | 0 | 0 | |||||||
42394 | U.BVI | 0 | 0 | |||||||
42395 | U.BWN | 0 | 0 | |||||||
42396 | U.BWT | 0 | 0 | |||||||
42397 | U.BXI | 0 | 0 | |||||||
42398 | U.BZC | 0 | 0 | |||||||
42399 | U.CBG | 0 | 0 | |||||||
42400 | U.CBM | 0 | 0 | |||||||
42401 | U.CBY | 0 | 0 | |||||||
42402 | U.CCJ | 0 | 0 | |||||||
42403 | U.CDM | 0 | 0 | |||||||
42404 | U.CDP | 0 | 0 | |||||||
42405 | U.CEI | 0 | 0 | |||||||
42406 | U.CEL | 0 | 0 | |||||||
42407 | U.CHB | 0 | 0 | |||||||
42408 | U.CHC | 0 | 0 | |||||||
42409 | U.CHR | 0 | 0 | |||||||
42410 | U.CHT | 0 | 0 | |||||||
42411 | U.CHV | 0 | 0 | |||||||
42412 | U.CJC | 0 | 0 | |||||||
42413 | U.CKS | 0 | 0 | |||||||
42414 | U.CLC | 0 | 0 | |||||||
42415 | U.CLM | 0 | 0 | |||||||
42416 | U.CLT | 0 | 0 | |||||||
42417 | U.CMM | 0 | 0 | |||||||
42418 | U.COS | 0 | 0 | |||||||
42419 | U.COU | 0 | 0 | |||||||
42420 | U.CPG | 0 | 0 | |||||||
42421 | U.CTD | 0 | 0 | |||||||
42422 | U.CTX | 0 | 0 | |||||||
42423 | U.CUA | 0 | 0 | |||||||
42424 | U.CVY | 0 | 0 | |||||||
42425 | U.CW | 0 | 0 | |||||||
42426 | U.CYE | 0 | 0 | |||||||
42427 | U.DAL | 0 | 0 | |||||||
42428 | U.DAN | 0 | 0 | |||||||
42429 | U.DCC | 0 | 0 | |||||||
42430 | U.DLA | 0 | 0 | |||||||
42431 | U.DLT | 0 | 0 | |||||||
42432 | U.DLY | 0 | 0 | |||||||
42433 | U.DMG | 0 | 0 | |||||||
42434 | U.DNK | 0 | 0 | |||||||
42435 | U.DRG | 0 | 0 | |||||||
42436 | U.DSC | 0 | 0 | |||||||
42437 | U.DSG | 0 | 0 | |||||||
42438 | U.DTC | 0 | 0 | |||||||
42439 | U.DTE | 0 | 0 | |||||||
42440 | U.DXN | 0 | 0 | |||||||
42441 | U.ECC | 0 | 0 | |||||||
42442 | U.EGP | 0 | 0 | |||||||
42443 | U.EK | 0 | 0 | |||||||
42444 | U.ELC | 0 | 0 | |||||||
42445 | U.ELT | 0 | 0 | |||||||
42446 | U.EMA | 0 | 0 | |||||||
42447 | U.EME | 0 | 0 | |||||||
42448 | U.EMI | 0 | 0 | |||||||
42449 | U.ERF | 0 | 0 | |||||||
42450 | U.ETP | 0 | 0 | |||||||
42451 | U.EUR | 0 | 0 | |||||||
42452 | U.EXI | 0 | 0 | |||||||
42453 | U.EXP | 0 | 0 | |||||||
42454 | U.FIS | 0 | 0 | |||||||
42455 | U.FKI | 0 | 0 | |||||||
42456 | U.FLM | 0 | 0 | |||||||
42457 | U.FLP | 0 | 0 | |||||||
42458 | U.FRC | 0 | 0 | |||||||
42459 | U.FRN | 0 | 0 | |||||||
42460 | U.FYF | 0 | 0 | |||||||
42461 | U.GAA | 0 | 0 | |||||||
42462 | U.GAC | 0 | 0 | |||||||
42463 | U.GAR | 0 | 0 | |||||||
42464 | U.GCL | 0 | 0 | |||||||
42465 | U.GEC | 0 | 0 | |||||||
42466 | U.GEL | 0 | 0 | |||||||
42467 | U.GEM | 0 | 0 | |||||||
42468 | U.GKN | 0 | 0 | |||||||
42469 | U.GLX | 0 | 0 | |||||||
42470 | U.GLY | 0 | 0 | |||||||
42471 | U.GNC | 0 | 0 | |||||||
42472 | U.GNG | 0 | 0 | |||||||
42473 | U.GNH | 0 | 0 | |||||||
42474 | U.GOA | 0 | 0 | |||||||
42475 | U.GRM | 0 | 0 | |||||||
42476 | U.GRN | 0 | 0 | |||||||
42477 | U.GUI | 0 | 0 | |||||||
42478 | U.GUS | 0 | 0 | |||||||
42479 | U.GWG | 0 | 0 | |||||||
42480 | U.HBR | 0 | 0 | |||||||
42481 | U.HBS | 0 | 0 | |||||||
42482 | U.HEL | 0 | 0 | |||||||
42483 | U.HLD | 0 | 0 | |||||||
42484 | U.HLN | 0 | 0 | |||||||
42485 | U.HMS | 0 | 0 | |||||||
42486 | U.HNS | 0 | 0 | |||||||
42487 | U.HOB | 0 | 0 | |||||||
42488 | U.HOF | 0 | 0 | |||||||
42489 | U.HOI | 0 | 0 | |||||||
42490 | U.HRK | 0 | 0 | |||||||
42491 | U.HRS | 0 | 0 | |||||||
42492 | U.HSB | 0 | 0 | |||||||
42493 | U.HTL | 0 | 0 | |||||||
42494 | U.HWD | 0 | 0 | |||||||
42495 | U.HWP | 0 | 0 | |||||||
42496 | U.HYS | 0 | 0 | |||||||
42497 | U.IBL | 0 | 0 | |||||||
42498 | U.IBS | 0 | 0 | |||||||
42499 | U.ICI | 0 | 0 | |||||||
42500 | U.ICP | 0 | 0 | |||||||
42501 | U.ICS | 0 | 0 | |||||||
42502 | U.IFZ | 0 | 0 | |||||||
42503 | U.ILA | 0 | 0 | |||||||
42504 | U.IMG | 0 | 0 | |||||||
42505 | U.IMI | 0 | 0 | |||||||
42506 | U.INC | 0 | 0 | |||||||
42507 | U.INW | 0 | 0 | |||||||
42508 | U.IOM | 0 | 0 | |||||||
42509 | U.IVS | 0 | 0 | |||||||
42510 | U.IVW | 0 | 0 | |||||||
42511 | U.IWP | 0 | 0 | |||||||
42512 | U.JMA | 0 | 0 | |||||||
42513 | U.JSG | 0 | 0 | |||||||
42514 | U.KGF | 0 | 0 | |||||||
42515 | U.KLB | 0 | 0 | |||||||
42516 | U.KLM | 0 | 0 | |||||||
42517 | U.KWI | 0 | 0 | |||||||
42518 | U.LAD | 0 | 0 | |||||||
42519 | U.LAL | 0 | 0 | |||||||
42520 | U.LAN | 0 | 0 | |||||||
42521 | U.LAR | 0 | 0 | |||||||
42522 | U.LBM | 0 | 0 | |||||||
42523 | U.LEJ | 0 | 0 | |||||||
42524 | U.LEL | 0 | 0 | |||||||
42525 | U.LEX | 0 | 0 | |||||||
42526 | U.LGE | 0 | 0 | |||||||
42527 | U.LIR | 0 | 0 | |||||||
42528 | U.LLO | 0 | 0 | |||||||
42529 | U.LOF | 0 | 0 | |||||||
42530 | U.LOG | 0 | 0 | |||||||
42531 | U.LPR | 0 | 0 | |||||||
42532 | U.LRH | 0 | 0 | |||||||
42533 | U.LSM | 0 | 0 | |||||||
42534 | U.LTS | 0 | 0 | |||||||
42535 | U.LUC | 0 | 0 | |||||||
42536 | U.LVI | 0 | 0 | |||||||
42537 | U.LWB | 0 | 0 | |||||||
42538 | U.LYC | 0 | 0 | |||||||
42539 | U.LYL | 0 | 0 | |||||||
42540 | U.MAI | 0 | 0 | |||||||
42541 | U.MAM | 0 | 0 | |||||||
42542 | U.MAP | 0 | 0 | |||||||
42543 | U.MAR | 0 | 0 | |||||||
42544 | U.MBG | 0 | 0 | |||||||
42545 | U.MCA | 0 | 0 | |||||||
42546 | U.MDE | 0 | 0 | |||||||
42547 | U.MDV | 0 | 0 | |||||||
42548 | U.MEC | 0 | 0 | |||||||
42549 | U.MEP | 0 | 0 | |||||||
42550 | U.MFG | 0 | 0 | |||||||
42551 | U.MFI | 0 | 0 | |||||||
42552 | U.MFW | 0 | 0 | |||||||
42553 | U.MGF | 0 | 0 | |||||||
42554 | U.MGN | 0 | 0 | |||||||
42555 | U.MIC | 0 | 0 | |||||||
42556 | U.MKN | 0 | 0 | |||||||
42557 | U.MLB | 0 | 0 | |||||||
42558 | U.MNR | 0 | 0 | |||||||
42559 | U.MOG | 0 | 0 | |||||||
42560 | U.MOS | 0 | 0 | |||||||
42561 | U.MRL | 0 | 0 | |||||||
42562 | U.MRW | 0 | 0 | |||||||
42563 | U.MRX | 0 | 0 | |||||||
42564 | U.MST | 0 | 0 | |||||||
42565 | U.MTY | 0 | 0 | |||||||
42566 | U.MWB | 0 | 0 | |||||||
42567 | U.MWL | 0 | 0 | |||||||
42568 | U.MXC | 0 | 0 | |||||||
42569 | U.MYH | 0 | 0 | |||||||
42570 | U.NBS | 0 | 0 | |||||||
42571 | U.NCR | 0 | 0 | |||||||
42572 | U.NEL | 0 | 0 | |||||||
42573 | U.NFC | 0 | 0 | |||||||
42574 | U.NFD | 0 | 0 | |||||||
42575 | U.NGR | 0 | 0 | |||||||
42576 | U.NIE | 0 | 0 | |||||||
42577 | U.NPW | 0 | 0 | |||||||
42578 | U.NTT | 0 | 0 | |||||||
42579 | U.NUI | 0 | 0 | |||||||
42580 | U.NVR | 0 | 0 | |||||||
42581 | U.NWB | 0 | 0 | |||||||
42582 | U.NWG | 0 | 0 | |||||||
42583 | U.NWM | 0 | 0 | |||||||
42584 | U.NWO | 0 | 0 | |||||||
42585 | U.NWS | 0 | 0 | |||||||
42586 | U.NWW | 0 | 0 | |||||||
42587 | U.NXT | 0 | 0 | |||||||
42588 | U.OXG | 0 | 0 | |||||||
42589 | U.OXI | 0 | 0 | |||||||
42590 | U.PAS | 0 | 0 | |||||||
42591 | U.PDU | 0 | 0 | |||||||
42592 | U.PER | 0 | 0 | |||||||
42593 | U.PIL | 0 | 0 | |||||||
42594 | U.PLN | 0 | 0 | |||||||
42595 | U.PO | 0 | 0 | |||||||
42596 | U.PON | 0 | 0 | |||||||
42597 | U.PRU | 0 | 0 | |||||||
42598 | U.PSI | 0 | 0 | |||||||
42599 | U.PSN | 0 | 0 | |||||||
42600 | U.PSO | 0 | 0 | |||||||
42601 | U.PWN | 0 | 0 | |||||||
42602 | U.QMO | 0 | 0 | |||||||
42603 | U.RBK | 0 | 0 | |||||||
42604 | U.RCA | 0 | 0 | |||||||
42605 | U.RCI | 0 | 0 | |||||||
42606 | U.RCO | 0 | 0 | |||||||
42607 | U.RCR | 0 | 0 | |||||||
42608 | U.RDL | 0 | 0 | |||||||
42609 | U.REE | 0 | 0 | |||||||
42610 | U.REX | 0 | 0 | |||||||
42611 | U.RFU | 0 | 0 | |||||||
42612 | U.RKX | 0 | 0 | |||||||
42613 | U.RMC | 0 | 0 | |||||||
42614 | U.RNK | 0 | 0 | |||||||
42615 | U.ROY | 0 | 0 | |||||||
42616 | U.RR | 0 | 0 | |||||||
42617 | U.RSH | 0 | 0 | |||||||
42618 | U.RTC | 0 | 0 | |||||||
42619 | U.RTO | 0 | 0 | |||||||
42620 | U.RTR | 0 | 0 | |||||||
42621 | U.RTZ | 0 | 0 | |||||||
42622 | U.RVR | 0 | 0 | |||||||
42623 | U.RYV | 0 | 0 | |||||||
42624 | U.SAL | 0 | 0 | |||||||
42625 | U.SAP | 0 | 0 | |||||||
42626 | U.SB | 0 | 0 | |||||||
42627 | U.SBD | 0 | 0 | |||||||
42628 | U.SBR | 0 | 0 | |||||||
42629 | U.SCC | 0 | 0 | |||||||
42630 | U.SCO | 0 | 0 | |||||||
42631 | U.SCT | 0 | 0 | |||||||
42632 | U.SDR | 0 | 0 | |||||||
42633 | U.SDW | 0 | 0 | |||||||
42634 | U.SEA | 0 | 0 | |||||||
42635 | U.SEB | 0 | 0 | |||||||
42636 | U.SGS | 0 | 0 | |||||||
42637 | U.SHE | 0 | 0 | |||||||
42638 | U.SHS | 0 | 0 | |||||||
42639 | U.SIN | 0 | 0 | |||||||
42640 | U.SJP | 0 | 0 | |||||||
42641 | U.SKS | 0 | 0 | |||||||
42642 | U.SKY | 0 | 0 | |||||||
42643 | U.SLA | 0 | 0 | |||||||
42644 | U.SLO | 0 | 0 | |||||||
42645 | U.SLR | 0 | 0 | |||||||
42646 | U.SMD | 0 | 0 | |||||||
42647 | U.SMG | 0 | 0 | |||||||
42648 | U.SMP | 0 | 0 | |||||||
42649 | U.SMW | 0 | 0 | |||||||
42650 | U.SN | 0 | 0 | |||||||
42651 | U.SNE | 0 | 0 | |||||||
42652 | U.SNL | 0 | 0 | |||||||
42653 | U.SNO | 0 | 0 | |||||||
42654 | U.SNW | 0 | 0 | |||||||
42655 | U.SPW | 0 | 0 | |||||||
42656 | U.SRA | 0 | 0 | |||||||
42657 | U.STA | 0 | 0 | |||||||
42658 | U.STV | 0 | 0 | |||||||
42659 | U.STY | 0 | 0 | |||||||
42660 | U.SUN | 0 | 0 | |||||||
42661 | U.SVC | 0 | 0 | |||||||
42662 | U.SVO | 0 | 0 | |||||||
42663 | U.SVT | 0 | 0 | |||||||
42664 | U.SWA | 0 | 0 | |||||||
42665 | U.SWE | 0 | 0 | |||||||
42666 | U.SWT | 0 | 0 | |||||||
42667 | U.SWW | 0 | 0 | |||||||
42668 | U.TAR | 0 | 0 | |||||||
42669 | U.TAT | 0 | 0 | |||||||
42670 | U.TAY | 0 | 0 | |||||||
42671 | U.TFH | 0 | 0 | |||||||
42672 | U.THN | 0 | 0 | |||||||
42673 | U.TI | 0 | 0 | |||||||
42674 | U.TID | 0 | 0 | |||||||
42675 | U.TIG | 0 | 0 | |||||||
42676 | U.TIH | 0 | 0 | |||||||
42677 | U.TKN | 0 | 0 | |||||||
42678 | U.TMS | 0 | 0 | |||||||
42679 | U.TN | 0 | 0 | |||||||
42680 | U.TOM | 0 | 0 | |||||||
42681 | U.TPH | 0 | 0 | |||||||
42682 | U.TPT | 0 | 0 | |||||||
42683 | U.TRA | 0 | 0 | |||||||
42684 | U.TRS | 0 | 0 | |||||||
42685 | U.TSB | 0 | 0 | |||||||
42686 | U.TSC | 0 | 0 | |||||||
42687 | U.TWO | 0 | 0 | |||||||
42688 | U.TWT | 0 | 0 | |||||||
42689 | U.UBI | 0 | 0 | |||||||
42690 | U.UCH | 0 | 0 | |||||||
42691 | U.UDS | 0 | 0 | |||||||
42692 | U.UFI | 0 | 0 | |||||||
42693 | U.ULV | 0 | 0 | |||||||
42694 | U.UNI | 0 | 0 | |||||||
42695 | U.UNT | 0 | 0 | |||||||
42696 | U.UNW | 0 | 0 | |||||||
42697 | U.USH | 0 | 0 | |||||||
42698 | U.UUT | 0 | 0 | |||||||
42699 | U.VBR | 0 | 0 | |||||||
42700 | U.VIC | 0 | 0 | |||||||
42701 | U.VOD | 0 | 0 | |||||||
42702 | U.VTR | 0 | 0 | |||||||
42703 | U.WBS | 0 | 0 | |||||||
42704 | U.WBY | 0 | 0 | |||||||
42705 | U.WDC | 0 | 0 | |||||||
42706 | U.WDJ | 0 | 0 | |||||||
42707 | U.WEI | 0 | 0 | |||||||
42708 | U.WHI | 0 | 0 | |||||||
42709 | U.WHS | 0 | 0 | |||||||
42710 | U.WKS | 0 | 0 | |||||||
42711 | U.WLC | 0 | 0 | |||||||
42712 | U.WLM | 0 | 0 | |||||||
42713 | U.WLY | 0 | 0 | |||||||
42714 | U.WMP | 0 | 0 | |||||||
42715 | U.WPP | 0 | 0 | |||||||
42716 | U.WUI | 0 | 0 | |||||||
42717 | U.WWT | 0 | 0 | |||||||
42718 | U.WXW | 0 | 0 | |||||||
42719 | U.XEN | 0 | 0 | |||||||
42720 | U.YEL | 0 | 0 | |||||||
42721 | U.YTV | 0 | 0 | |||||||
42722 | U.YWT | 0 | 0 | |||||||
42723 | U.ZCH | 0 | 0 | |||||||
42724 | U.ZEN | 0 | 0 | |||||||
42725 | UA | 300 | 15 3/4 | 0 | ||||||
42726 | UACA | 3000 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 6800 | |
42727 | UACI | 0 | 0 | |||||||
42728 | UACQ | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 1000 | |
42729 | UAGI | 0 | 0 | |||||||
42730 | UAGS | 0 | 0 | |||||||
42731 | UAH | 1000 | 6 1/8 | 7 | 7 1/2 | 0 | ||||
42732 | UAHP | 0 | 0 | |||||||
42733 | UAHS | 0 | 0 | |||||||
42734 | UAHV | 0 | 0 | |||||||
42735 | UAIRA | 11000 | 0.1100 | 0 | ||||||
42736 | UAL | 200 | 45 5/8 | 46 1/8 | 46 1/8 | 45 5/8 | 44 7/8 | 46 7/8 | 500 | |
42737 | UALA | 0 | 0 | |||||||
42738 | UALB | 0 | 0 | |||||||
42739 | UALC | 0 | 0 | |||||||
42740 | UALD | 0 | 0 | |||||||
42741 | UALE | 0 | 0 | |||||||
42742 | UALF | 0 | 0 | |||||||
42743 | UALG | 0 | 0 | |||||||
42744 | UALH | 0 | 0 | |||||||
42745 | UALI | 0 | 0 | |||||||
42746 | UALL | 0 | 0 | |||||||
42747 | UALM | 0 | 0 | |||||||
42748 | UALN | 0 | 0 | |||||||
42749 | UALO | 0 | 0 | |||||||
42750 | UALQ | 0 | 0 | |||||||
42751 | UALR | 0 | 0 | |||||||
42752 | UALS | 0 | 0 | |||||||
42753 | UALT | 0 | 0 | |||||||
42754 | UALV | 0 | 0 | |||||||
42755 | UALX | 0 | 0 | |||||||
42756 | UALY | 0 | 0 | |||||||
42757 | UALZ | 0 | 0 | |||||||
42758 | UALpB | 700 | 33 3/4 | 33 1/2 | 33 7/8 | 0 | ||||
42759 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
42760 | UAM | 200 | 24 7/8 | 24 5/8 | 25 | 0 | ||||
42761 | UAMA | 0 | 0 | |||||||
42762 | UAMI | 0 | 0 | |||||||
42763 | UAMP | 0 | 0 | |||||||
42764 | UAMR | 0 | 0 | |||||||
42765 | UAMW | 0 | 0 | |||||||
42766 | UAMY | 20000 | 0.2500 | 0 | ||||||
42767 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
42768 | UAN | 0 | 0 | |||||||
42769 | UAP | 0 | 0 | |||||||
42770 | UAP.A | 0 | 0 | |||||||
42771 | UASG | 700 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.0000 | 5.0000 | 900 | |
42772 | UASI | 3000 | 7 5/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 3/8 | 7 3/4 | 20800 | |
42773 | UATXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.91 | 5.04 | 808 | |
42774 | UATY | 4400 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
42775 | UATYP | 500 | 6.5000 | 5.5000 | 7.7500 | 0 | ||||
42776 | UBAN | 700 | 39 13/16 | 39 3/4 | 39 7/8 | 39 3/4 | 39 3/4 | 40 1/4 | 3200 | |
42777 | UBBG | 0 | 0 | |||||||
42778 | UBCD | 2000 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 6100 | |
42779 | UBCP | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 19 | 400 | |
42780 | UBET | 2000 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.7500 | 2000 | |
42781 | UBFO | 1500 | 40.5000 | 0 | ||||||
42782 | UBK | 0 | 0 | |||||||
42783 | UBKC | 0 | 0 | |||||||
42784 | UBKE | 0 | 0 | |||||||
42785 | UBKR | 0 | 0 | |||||||
42786 | UBMT | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 300 | |
42787 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
42788 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
42789 | UBNRF | 2000 | 0.2100 | 0 | ||||||
42790 | UBPA | 0 | 0 | |||||||
42791 | UBRI | 0 | 0 | |||||||
42792 | UBS | 100 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | ||||
42793 | UBS.W | 0 | 0 | |||||||
42794 | UBS/WS | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 1000 | |||
42795 | UBSA | 0 | 0 | |||||||
42796 | UBSC | 1000 | 15 1/8 | 14 1/4 | 15 1/4 | 0 | ||||
42797 | UBSF | 0 | 0 | |||||||
42798 | UBSH | 1000 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/8 | 25 | 26 | 2100 | |
42799 | UBSI | 100 | 29 7/8 | 30 | 30 1/2 | 29 13/16 | 29 3/4 | 30 1/2 | 22800 | |
42800 | UBSK | 0 | 0 | |||||||
42801 | UBSR | 0 | 0 | |||||||
42802 | UBSS | 0 | 0 | |||||||
42803 | UBSZ | 0 | 0 | |||||||
42804 | UBTA | 0 | 0 | |||||||
42805 | UBTP | 100 | 40.2500 | 0 | ||||||
42806 | UBZC | 0 | 0 | |||||||
42807 | UC | 1600 | 30 3/4 | 32 1/8 | 32 1/8 | 30 5/8 | 30 1/2 | 30 7/8 | 180500 | |
42808 | UCAP | 40000 | 0.3937 | 0.1250 | 0.3750 | 0 | ||||
42809 | UCAR | 100 | 25 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 176300 | |
42810 | UCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.22 | 3.21 | 3156 | |
42811 | UCBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.84 | 2.88 | 948 | |
42812 | UCC | 3000 | 48 3/4 | 49 | 49 3/8 | 0 | ||||
42813 | UCCAF | 0 | 0 | |||||||
42814 | UCCC | 0 | 0 | |||||||
42815 | UCCI | 0 | 0 | |||||||
42816 | UCCK | 0 | 0 | |||||||
42817 | UCCL | 0 | 0 | |||||||
42818 | UCCM | 0 | 0 | |||||||
42819 | UCCR | 0 | 0 | |||||||
42820 | UCCS | 0 | 0 | |||||||
42821 | UCCT | 0 | 0 | |||||||
42822 | UCFC | 2500 | 31 13/16 | 31 1/2 | 32 1/4 | 0 | ||||
42823 | UCFCP | 1000 | 57 3/4 | 56 5/8 | 57 1/2 | 0 | ||||
42824 | UCHM | 1000 | 14 1/2 | 0 | ||||||
42825 | UCI/WS | 0 | 0 | |||||||
42826 | UCIA | 100 | 3 3/32 | 4 1/8 | 5 1/8 | 259000 | ||||
42827 | UCIC | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2000 | 0.3437 | 5000 | |
42828 | UCIT | 700 | 21 3/4 | 22 1/2 | 22 3/4 | 21 1/2 | 21 1/2 | 22 | 29700 | |
42829 | UCITP | 0 | 0 | |||||||
42830 | UCIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.17 | 3.22 | 373 | |
42831 | UCKS | 0 | 0 | |||||||
42832 | UCL | 100 | 36 1/4 | 36 3/8 | 36 1/2 | 36 1/4 | 36 1/8 | 36 5/8 | 1000 | |
42833 | UCLA | 0 | 0 | |||||||
42834 | UCLB | 0 | 0 | |||||||
42835 | UCLC | 0 | 0 | |||||||
42836 | UCLF | 0 | 0 | |||||||
42837 | UCLG | 0 | 0 | |||||||
42838 | UCLI | 0 | 0 | |||||||
42839 | UCLL | 0 | 0 | |||||||
42840 | UCLN | 0 | 0 | |||||||
42841 | UCLO | 0 | 0 | |||||||
42842 | UCLP | 0 | 0 | |||||||
42843 | UCLR | 0 | 0 | |||||||
42844 | UCLS | 0 | 0 | |||||||
42845 | UCLT | 0 | 0 | |||||||
42846 | UCM | 400 | 25 1/2 | 25 3/4 | 25 3/4 | 25 3/8 | 25 3/8 | 25 3/4 | 6500 | |
42847 | UCMA | 0 | 0 | |||||||
42848 | UCMB | 0 | 0 | |||||||
42849 | UCMC | 0 | 0 | |||||||
42850 | UCMD | 0 | 0 | |||||||
42851 | UCMG | 0 | 0 | |||||||
42852 | UCMH | 0 | 0 | |||||||
42853 | UCMI | 0 | 0 | |||||||
42854 | UCMK | 0 | 0 | |||||||
42855 | UCMM | 0 | 0 | |||||||
42856 | UCMO | 0 | 0 | |||||||
42857 | UCMP | 100 | 5 7/16 | 5 1/2 | 5 5/8 | 5 7/16 | 5 7/16 | 5 5/8 | 12100 | |
42858 | UCMS | 0 | 0 | |||||||
42859 | UCMT | 0 | 0 | |||||||
42860 | UCMX | 0 | 0 | |||||||
42861 | UCNO | 1500 | 1.5000 | 1.6250 | 1.7500 | 1.5000 | 1.2500 | 2.0000 | 3500 | |
42862 | UCNS | 5000 | 0.1200 | 0.1650 | 0.1650 | 0.1200 | 0.1100 | 0.1300 | 90000 | |
42863 | UCNY | 0 | 0 | |||||||
42864 | UCO | 100 | 25 | 21 3/8 | 22 1/4 | 0 | ||||
42865 | UCOA | 100 | 8.0000 | 8.0000 | 8.7500 | 0 | ||||
42866 | UCOI | 0 | 0 | |||||||
42867 | UCON | 0 | 0 | |||||||
42868 | UCOP | 0 | 0 | |||||||
42869 | UCOPM | 0 | 0 | |||||||
42870 | UCOPP | 0 | 0 | |||||||
42871 | UCOR | 100 | 12 3/8 | 12 | 12 3/8 | 11 1/2 | 11 1/2 | 12 3/8 | 5500 | |
42872 | UCP | 0 | 0 | |||||||
42873 | UCR | 10000 | 39 7/8 | 38 3/4 | 39 1/4 | 0 | ||||
42874 | UCRT | 0 | 0 | |||||||
42875 | UCS | 0 | 0 | |||||||
42876 | UCS.A | 0 | 0 | |||||||
42877 | UCS.B | 0 | 0 | |||||||
42878 | UCSI | 0 | 0 | |||||||
42879 | UCSIF | 0 | 0.3800 | 0 | ||||||
42880 | UCSXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.43 | 4.53 | 865 | |
42881 | UCTN | 26000 | 1 5/64 | 1 | 1 3/32 | 31/32 | 1 1/32 | 1 3/32 | 75000 | |
42882 | UCTNW | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
42883 | UCTNZ | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
42884 | UCU | 1000 | 27 1/4 | 27 1/2 | 27 7/8 | 0 | ||||
42885 | UCUB | 0 | 0 | |||||||
42886 | UCUC | 0 | 0 | |||||||
42887 | UCUE | 0 | 0 | |||||||
42888 | UCUG | 0 | 0 | |||||||
42889 | UCUH | 0 | 0 | |||||||
42890 | UCUI | 0 | 0 | |||||||
42891 | UCUL | 0 | 0 | |||||||
42892 | UCUM | 0 | 0 | |||||||
42893 | UCUN | 0 | 0 | |||||||
42894 | UCUO | 0 | 0 | |||||||
42895 | UCUP | 0 | 0 | |||||||
42896 | UCUR | 0 | 0 | |||||||
42897 | UCUS | 0 | 0 | |||||||
42898 | UCUT | 0 | 0 | |||||||
42899 | UCUW | 0 | 0 | |||||||
42900 | UCUX | 0 | 0 | |||||||
42901 | UCUY | 0 | 0 | |||||||
42902 | UCUpA | 100 | 25 3/8 | 0 | ||||||
42903 | UCUpC | 1000 | 26 | 0 | ||||||
42904 | UDCH | 0 | 0 | |||||||
42905 | UDCI | 600 | 33 3/4 | 32 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 1700 | |
42906 | UDCO | 0 | 0 | |||||||
42907 | UDCOO | 0 | 0 | |||||||
42908 | UDCOQ | 0 | 0 | |||||||
42909 | UDCP | 0 | 0 | |||||||
42910 | UDCPQ | 0 | 0 | |||||||
42911 | UDG | 0 | 0 | |||||||
42912 | UDI | 1000 | 20 1/4 | 0 | ||||||
42913 | UDIB | 0 | 0 | |||||||
42914 | UDIC | 0 | 0 | |||||||
42915 | UDIG | 0 | 0 | |||||||
42916 | UDIK | 0 | 0 | |||||||
42917 | UDIO | 0 | 0 | |||||||
42918 | UDIP | 0 | 0 | |||||||
42919 | UDIV | 0 | 0 | |||||||
42920 | UDIX | 0 | 0 | |||||||
42921 | UDL | 800 | 7 | 0 | ||||||
42922 | UDLA | 0 | 0 | |||||||
42923 | UDLD | 0 | 0 | |||||||
42924 | UDLL | 0 | 0 | |||||||
42925 | UDLN | 0 | 0 | |||||||
42926 | UDLO | 0 | 0 | |||||||
42927 | UDLR | 0 | 0 | |||||||
42928 | UDLS | 0 | 0 | |||||||
42929 | UDLT | 0 | 0 | |||||||
42930 | UDMNB | 10000 | 0.0300 | 0 | ||||||
42931 | UDR | 700 | 14 | 13 5/8 | 14 | 0 | ||||
42932 | UDRE | 0 | 0 | |||||||
42933 | UDRR | 0 | 0 | |||||||
42934 | UDRT | 0 | 0 | |||||||
42935 | UDRpA | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
42936 | UDSI | 0 | 0 | |||||||
42937 | UEIC | 3000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 26300 | |
42938 | UELM | 0 | 0 | |||||||
42939 | UELMI | 200 | 22.3750 | 22.3750 | 22.3750 | 22.3750 | 200 | |||
42940 | UELMO | 100 | 53.0000 | 0 | ||||||
42941 | UENA | 0 | 0 | |||||||
42942 | UENB | 0 | 0 | |||||||
42943 | UEP | 200 | 37 1/2 | 37 3/4 | 37 3/4 | 37 3/8 | 37 3/8 | 37 1/2 | 700 | |
42944 | UEPC | 0 | 0 | |||||||
42945 | UEPCN | 300 | 62.0000 | 0 | ||||||
42946 | UEPCP | 100 | 59.2500 | 0 | ||||||
42947 | UEPL | 0 | 0 | |||||||
42948 | UEPR | 0 | 0 | |||||||
42949 | UEPpA | 100 | 48 5/8 | 0 | ||||||
42950 | UEPpC | 700 | 59 | 59 | 59 | 59 | 700 | |||
42951 | UEPpD | 150 | 59 5/8 | 0 | ||||||
42952 | UEPpE | 1000 | 67 1/8 | 0 | ||||||
42953 | UEPpG | 400 | 91 1/2 | 0 | ||||||
42954 | UEPpI | 1170 | 99 3/8 | 0 | ||||||
42955 | UESSQ | 1000 | 0.0010 | 0 | ||||||
42956 | UFC | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 5/8 | 100 | |
42957 | UFCC | 0 | 0 | |||||||
42958 | UFCE | 0 | 0 | |||||||
42959 | UFCI | 2000 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
42960 | UFCS | 100 | 31 | 30 1/2 | 33 1/2 | 0 | ||||
42961 | UFD | 0 | 0 | |||||||
42962 | UFD.A | 0 | 0 | |||||||
42963 | UFD.B | 0 | 0 | |||||||
42964 | UFD/A | 200 | 1 3/4 | 0 | ||||||
42965 | UFD/B | 1000 | 1 13/16 | 0 | ||||||
42966 | UFDA | 0 | 0 | |||||||
42967 | UFDB | 0 | 0 | |||||||
42968 | UFDS | 0 | 0 | |||||||
42969 | UFEM | 200 | 24 | 22 1/2 | 24 | 22 1/4 | 23 1/2 | 24 | 77900 | |
42970 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
42971 | UFFL | 0 | 0 | |||||||
42972 | UFFLW | 0 | 0 | |||||||
42973 | UFGI | 0 | 0 | |||||||
42974 | UFI | 300 | 26 7/8 | 26 7/8 | 27 3/8 | 0 | ||||
42975 | UFIC | 0 | 0 | |||||||
42976 | UFIF | 0 | 0 | |||||||
42977 | UFIS | 0 | 0 | |||||||
42978 | UFISP | 0 | 0 | |||||||
42979 | UFIT | 0 | 0 | |||||||
42980 | UFIV | 0 | 0 | |||||||
42981 | UFLTX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
42982 | UFLXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.20 | 3.09 | 676 | |
42983 | UFMG | 200 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 3/4 | 700 | |
42984 | UFP | 600 | 5 3/8 | 0 | ||||||
42985 | UFPI | 1200 | 12 7/8 | 13 1/4 | 13 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 56100 | |
42986 | UFPT | 5000 | 5 1/2 | 5 7/8 | 6 1/8 | 352800 | ||||
42987 | UFR | 0 | 0 | |||||||
42988 | UFRB | 0 | 0 | |||||||
42989 | UFRM | 100 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 8 1/4 | 900 | |
42990 | UFX | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 300 | |||
42991 | UFXC | 0 | 0 | |||||||
42992 | UFXG | 0 | 0 | |||||||
42993 | UG | 200 | 1 7/8 | 0 | ||||||
42994 | UGEN | 0 | 0 | |||||||
42995 | UGI | 100 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/4 | 23 3/4 | 300 | |
42996 | UGID | 0 | 0 | |||||||
42997 | UGII | 0 | 0 | |||||||
42998 | UGIL | 0 | 0 | |||||||
42999 | UGIN | 0 | 0 | |||||||
43000 | UGIR | 0 | 0 | |||||||
43001 | UGIS | 0 | 0 | |||||||
43002 | UGIY | 0 | 0 | |||||||
43003 | UGLY | 400 | 16 3/4 | 15 7/8 | 16 3/4 | 15 1/2 | 16 1/2 | 16 3/4 | 210300 | |
43004 | UGNE | 5000 | 2 11/16 | 2 7/8 | 2 15/16 | 2 5/8 | 2 11/16 | 2 3/4 | 385200 | |
43005 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
43006 | UGS | 0 | 0 | |||||||
43007 | UGSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.13 | 5.24 | 6258 | |
43008 | UGTBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
43009 | UH | 300 | 22 1/8 | 21 3/4 | 22 3/8 | 0 | ||||
43010 | UH.W | 0 | 0 | |||||||
43011 | UH/WS | 300 | 6 | 6 | 6 | 6 | 5 3/4 | 6 3/8 | 300 | |
43012 | UHC | 1000 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | ||||
43013 | UHCM | 0 | 0 | |||||||
43014 | UHCO | 1000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 1/16 | 2 1/2 | 3600 | |
43015 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 2 3/4 | 0 | ||||
43016 | UHCP | 400 | 1 3/16 | 1 1/4 | 1 9/32 | 1 5/32 | 1 5/32 | 1 1/4 | 50000 | |
43017 | UHLD | 300 | 15 | 15 | 15 3/4 | 0 | ||||
43018 | UHLI | 8900 | 3 | 2 27/32 | 3 | 2 27/32 | 2 1/2 | 3 1/2 | 26700 | |
43019 | UHOS | 2000 | 7 5/8 | 7 | 7 5/8 | 7 | 7 | 7 5/8 | 19100 | |
43020 | UHS | 100 | 26 1/2 | 25 1/2 | 26 3/8 | 0 | ||||
43021 | UHSC | 0 | 0 | |||||||
43022 | UHSI | 0 | 0 | |||||||
43023 | UHSM | 0 | 0 | |||||||
43024 | UHSP | 0 | 0 | |||||||
43025 | UHSV | 0 | 0 | |||||||
43026 | UHSW | 0 | 0 | |||||||
43027 | UHSX | 0 | 0 | |||||||
43028 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
43029 | UHT | 500 | 19 | 0 | ||||||
43030 | UHTD | 0 | 0 | |||||||
43031 | UHTI | 0 | 0 | |||||||
43032 | UHTK | 0 | 0 | |||||||
43033 | UHTS | 1300 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 2800 | |
43034 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
43035 | UHTT | 0 | 0 | |||||||
43036 | UHp | 800 | 22 7/8 | 0 | ||||||
43037 | UIBAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
43038 | UIC | 700 | 5 3/4 | 5 1/2 | 6 1/8 | 0 | ||||
43039 | UICB | 0 | 0 | |||||||
43040 | UICD | 0 | 0 | |||||||
43041 | UICI | 6600 | 27 7/8 | 29 1/8 | 29 1/8 | 27 7/8 | 27 7/8 | 28 | 61600 | |
43042 | UICO | 4500 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 7/32 | 4500 | |
43043 | UIEIX | 0 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0 | |
43044 | UIF | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 300 | |||
43045 | UIGEX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
43046 | UIGSX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
43047 | UIHA | 0 | 0 | |||||||
43048 | UIHI | 0 | 0 | |||||||
43049 | UIHIA | 1000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 5/8 | 12 5/8 | 13 1/8 | 101600 | |
43050 | UIL | 2200 | 33 1/4 | 32 | 32 7/8 | 0 | ||||
43051 | UILC | 0 | 0 | |||||||
43052 | UILD | 0 | 0 | |||||||
43053 | UILH | 0 | 0 | |||||||
43054 | UILL | 0 | 0 | |||||||
43055 | UILLN | 100 | 54.2500 | 0 | ||||||
43056 | UILLO | 0 | 0 | |||||||
43057 | UILMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
43058 | UILN | 0 | 0 | |||||||
43059 | UILS | 0 | 0 | |||||||
43060 | UILW | 0 | 0 | |||||||
43061 | UILpA | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
43062 | UIMIX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.34 | 0 | |
43063 | UINT | 0 | 0 | |||||||
43064 | UIS | 500 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 3/8 | 6 3/4 | 26900 | |
43065 | UISA | 0 | 0 | |||||||
43066 | UISB | 0 | 0 | |||||||
43067 | UISC | 0 | 0 | |||||||
43068 | UISD | 0 | 0 | |||||||
43069 | UISE | 0 | 0 | |||||||
43070 | UISF | 0 | 0 | |||||||
43071 | UISG | 0 | 0 | |||||||
43072 | UISH | 0 | 0 | |||||||
43073 | UISI | 0 | 0 | |||||||
43074 | UISL | 0 | 0 | |||||||
43075 | UISM | 0 | 0 | |||||||
43076 | UISN | 0 | 0 | |||||||
43077 | UISO | 0 | 0 | |||||||
43078 | UISP | 0 | 0 | |||||||
43079 | UISR | 0 | 0 | |||||||
43080 | UISS | 0 | 0 | |||||||
43081 | UIST | 0 | 0 | |||||||
43082 | UISV | 0 | 0 | |||||||
43083 | UISW | 0 | 0 | |||||||
43084 | UISX | 0 | 0 | |||||||
43085 | UISY | 0 | 0 | |||||||
43086 | UISpA | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 5/8 | 32 | 100 | |
43087 | UITBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
43088 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43089 | UIVMX | 0 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | |
43090 | UIVXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.64 | 4.75 | 4340 | |
43091 | UJ | 0 | 0 | |||||||
43092 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43093 | UJBA | 0 | 0 | |||||||
43094 | UJBK | 0 | 0 | |||||||
43095 | UJBN | 0 | 0 | |||||||
43096 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43097 | UK | 100 | 42 3/8 | 42 7/8 | 42 7/8 | 42 1/8 | 42 1/4 | 42 5/8 | 3500 | |
43098 | UKEN | 0 | 0 | |||||||
43099 | UKENF | 0 | 0 | |||||||
43100 | UKM | 700 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
43101 | UKS | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
43102 | UL | 200 | 86 3/4 | 85 7/8 | 86 7/8 | 0 | ||||
43103 | ULAB | 0 | 0 | |||||||
43104 | ULB | 2500 | 11/16 | 3/4 | 3/4 | 11/16 | 5000 | |||
43105 | ULBI | 900 | 11 3/4 | 11 1/2 | 12 | 11 1/2 | 11 3/4 | 12 | 29200 | |
43106 | ULDB | 1900 | 2.5000 | 0 | ||||||
43107 | ULDR | 0 | 0 | |||||||
43108 | ULDT | 0 | 0 | |||||||
43109 | ULGX | 4500 | 16 1/4 | 15 7/8 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 27100 | |
43110 | ULMD | 0 | 0 | |||||||
43111 | ULMR | 0 | 0 | |||||||
43112 | ULMRY | 0 | 0 | |||||||
43113 | ULMS | 0 | 0 | |||||||
43114 | ULR | 200 | 28 3/8 | 28 5/8 | 28 5/8 | 28 3/8 | 28 1/4 | 28 5/8 | 4600 | |
43115 | ULRF | 0 | 0 | |||||||
43116 | ULRL | 0 | 0 | |||||||
43117 | ULRM | 0 | 0 | |||||||
43118 | ULRQ | 0 | 0 | |||||||
43119 | ULRR | 0 | 0 | |||||||
43120 | ULRX | 0 | 0 | |||||||
43121 | ULSE | 0 | 0 | |||||||
43122 | ULSY | 0 | 0 | |||||||
43123 | ULTD | 1500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 10800 | |
43124 | ULTE | 500 | 3 7/8 | 4 1/2 | 4 1/2 | 3 7/8 | 3 7/8 | 4 1/4 | 10200 | |
43125 | ULTI | 0 | 0 | |||||||
43126 | ULTK | 500 | 27 5/8 | 29 1/2 | 30 | 26 | 27 1/4 | 28 | 220300 | |
43127 | ULTR | 100 | 8 1/2 | 8 41/64 | 9 | 8 1/2 | 8 1/2 | 9 | 4800 | |
43128 | ULTS | 1000 | 5.0000 | 4.5000 | 5.0000 | 4.0000 | 4.0000 | 4.5000 | 4000 | |
43129 | ULTT | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.1875 | 0.2812 | 44000 | |
43130 | ULTX | 400 | 0.5625 | 0.1250 | 0.5625 | 0 | ||||
43131 | ULVN | 0 | 0 | |||||||
43132 | ULVR | 0 | 0 | |||||||
43133 | UM | 0 | 0 | |||||||
43134 | UMAAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
43135 | UMAI | 500 | 6.0000 | 0 | ||||||
43136 | UMBBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
43137 | UMBF | 200 | 38 1/4 | 38 1/2 | 38 3/4 | 38 1/4 | 38 1/4 | 39 1/4 | 6200 | |
43138 | UMBHX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
43139 | UMBI | 0 | 0 | |||||||
43140 | UMBIX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.78 | 0 | |
43141 | UMBS | 0 | 0 | |||||||
43142 | UMBSX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
43143 | UMBWX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
43144 | UMC | 3100 | 47 | 48 | 48 | 47 | 46 5/8 | 47 | 6200 | |
43145 | UMCC | 0 | 0 | |||||||
43146 | UMCEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
43147 | UMCI | 6300 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
43148 | UMCP | 0 | 0 | |||||||
43149 | UMCR | 0 | 0 | |||||||
43150 | UMCS | 0 | 0 | |||||||
43151 | UMEAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.71 | 0 | |
43152 | UMED | 4700 | 7 19/32 | 7 5/8 | 8 | 7 19/32 | 7 1/2 | 7 7/8 | 20300 | |
43153 | UMEI | 5000 | 0.0700 | 0.0600 | 0.0900 | 0 | ||||
43154 | UMEQX | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 26.77 | 0 | |
43155 | UMESX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.28 | 0 | |
43156 | UMFXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.75 | 4.92 | 2647 | |
43157 | UMG | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 3/4 | 800 | |
43158 | UMGA | 0 | 0 | |||||||
43159 | UMGC | 0 | 0 | |||||||
43160 | UMGCX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.87 | 0 | |
43161 | UMGD | 0 | 0 | |||||||
43162 | UMGE | 0 | 0 | |||||||
43163 | UMGL | 0 | 0 | |||||||
43164 | UMGM | 0 | 0 | |||||||
43165 | UMGN | 0 | 0 | |||||||
43166 | UMGO | 0 | 0 | |||||||
43167 | UMGR | 0 | 0 | |||||||
43168 | UMGS | 0 | 0 | |||||||
43169 | UMGT | 0 | 0 | |||||||
43170 | UMGVX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.29 | 0 | |
43171 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
43172 | UMH | 0 | 11 3/4 | 12 1/2 | 0 | |||||
43173 | UMHA | 0 | 0 | |||||||
43174 | UMHC | 13000 | 0.0781 | 0.0625 | 0.1250 | 0 | ||||
43175 | UMHI | 0 | 0 | |||||||
43176 | UMHM | 0 | 0 | |||||||
43177 | UMHT | 0 | 0 | |||||||
43178 | UMI | 0 | 0 | |||||||
43179 | UMIGX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.73 | 0 | |
43180 | UMII | 0 | 0 | |||||||
43181 | UMINX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 | |
43182 | UMITX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
43183 | UMIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.88 | 5.01 | 6077 | |
43184 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
43185 | UMKG | 0 | 0 | |||||||
43186 | UMLCX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 | |
43187 | UMLTX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 | |
43188 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
43189 | UMMF | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43190 | UMMGX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.17 | 0 | |
43191 | UMMp | 500 | 1 1/2 | 0 | ||||||
43192 | UMNYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.88 | 0 | |
43193 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
43194 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
43195 | UMPEX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.68 | 0 | |
43196 | UMPNX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
43197 | UMPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.89 | 5.04 | 3582 | |
43198 | UMR | 3000 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 5200 | |||
43199 | UMRP | 0 | 0 | |||||||
43200 | UMRT | 0 | 0 | |||||||
43201 | UMRTB | 0 | 0 | |||||||
43202 | UMSI | 500 | 1.6875 | 1.6250 | 1.6875 | 1.6250 | 1.6250 | 1.8750 | 2000 | |
43203 | UMTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.99 | 2.99 | 1013 | |
43204 | UMUHX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.57 | 0 | |
43205 | UMWA | 0 | 0 | |||||||
43206 | UN | 100 | 155 3/8 | 155 1/4 | 155 3/8 | 155 1/4 | 154 3/4 | 156 7/8 | 400 | |
43207 | UNACX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.89 | 0 | |
43208 | UNAM | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 1400 | |
43209 | UNASX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.53 | 0 | |
43210 | UNBC | 100 | 50 7/8 | 50 1/2 | 50 7/8 | 50 1/2 | 50 1/2 | 51 1/4 | 44200 | |
43211 | UNBCZ | 2000 | 25 19/32 | 25 1/2 | 25 19/32 | 25 1/2 | 25 1/2 | 25 7/8 | 2600 | |
43212 | UNBDX | 0 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 6.46 | 0 | |
43213 | UNBJ | 1300 | 36 | 34 3/4 | 36 | 34 3/4 | 35 1/4 | 36 1/2 | 6700 | |
43214 | UNBK | 0 | 0 | |||||||
43215 | UNBO | 400 | 28.5000 | 0 | ||||||
43216 | UNBT | 0 | 0 | |||||||
43217 | UNC | 500 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 1/4 | 9 5/8 | 5500 | |
43218 | UNCB | 100 | 2 1/4 | 1 7/8 | 2 1/4 | 0 | ||||
43219 | UNCGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 | |
43220 | UNCI | 0 | 0 | |||||||
43221 | UNCIX | 0 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 26.03 | 0 | |
43222 | UNCMX | 0 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 35.16 | 0 | |
43223 | UNCN | 10000 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
43224 | UNCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.54 | 4.88 | 4442 | |
43225 | UND | 2400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2400 | |||
43226 | UNDE | 0 | 0 | |||||||
43227 | UNDG | 900 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
43228 | UNECX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 16.20 | 0 | |
43229 | UNEW | 0 | 0 | |||||||
43230 | UNEWY | 300 | 21 3/8 | 21 7/8 | 22 1/8 | 0 | ||||
43231 | UNF | 200 | 19 1/8 | 0 | ||||||
43232 | UNF.A | 0 | 0 | |||||||
43233 | UNFB | 0 | 0 | |||||||
43234 | UNFC | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
43235 | UNFD | 128800 | 0.0001 | 0.0050 | 0.0100 | 0 | ||||
43236 | UNFDX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.50 | 0 | |
43237 | UNFE | 0 | 0 | |||||||
43238 | UNFF | 0 | 0 | |||||||
43239 | UNFI | 0 | 0 | |||||||
43240 | UNFL | 0 | 0 | |||||||
43241 | UNFR | 500 | 20 5/8 | 22 | 22 | 20 1/4 | 20 1/2 | 21 1/2 | 13500 | |
43242 | UNFY | 1000 | 10 7/8 | 12 1/8 | 12 1/8 | 10 7/8 | 10 7/8 | 11 1/4 | 27800 | |
43243 | UNGGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 | |
43244 | UNGVX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.51 | 0 | |
43245 | UNH | 200 | 37 | 38 5/8 | 38 5/8 | 37 | 36 1/2 | 36 7/8 | 4700 | |
43246 | UNHA | 0 | 0 | |||||||
43247 | UNHC | 1000 | 10 | 10 1/4 | 10 3/8 | 9 1/2 | 9 1/2 | 10 | 14600 | |
43248 | UNHD | 0 | 0 | |||||||
43249 | UNHE | 0 | 0 | |||||||
43250 | UNHH | 0 | 0 | |||||||
43251 | UNHHX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.39 | 0 | |
43252 | UNHI | 0 | 0 | |||||||
43253 | UNHIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.79 | 0 | |
43254 | UNHL | 0 | 0 | |||||||
43255 | UNHM | 0 | 0 | |||||||
43256 | UNHN | 0 | 0 | |||||||
43257 | UNHO | 0 | 0 | |||||||
43258 | UNHP | 0 | 0 | |||||||
43259 | UNHR | 0 | 0 | |||||||
43260 | UNHS | 0 | 0 | |||||||
43261 | UNHT | 0 | 0 | |||||||
43262 | UNHV | 0 | 0 | |||||||
43263 | UNHW | 0 | 0 | |||||||
43264 | UNHX | 0 | 0 | |||||||
43265 | UNHY | 0 | 0 | |||||||
43266 | UNI | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 400 | |||
43267 | UNI.A | 0 | 0 | |||||||
43268 | UNI.B | 0 | 0 | |||||||
43269 | UNIA | 0 | 0 | |||||||
43270 | UNIB | 2700 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 7 | 9000 | |
43271 | UNIF | 500 | 5.2500 | 5.2500 | 6.5000 | 0 | ||||
43272 | UNII | 800 | 9 1/8 | 9 1/4 | 9 3/4 | 9 | 9 | 9 3/4 | 6500 | |
43273 | UNIR | 800 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 1/8 | 1 1/4 | 38400 | |
43274 | UNIRW | 2000 | 1/4 | 7/32 | 1/4 | 0 | ||||
43275 | UNIRZ | 5000 | 1/4 | 1/4 | 11/32 | 0 | ||||
43276 | UNIS | 0 | 0 | |||||||
43277 | UNIT | 1000 | 50 3/4 | 50 1/4 | 50 3/4 | 49 1/2 | 50 1/2 | 50 3/4 | 63400 | |
43278 | UNIV | 1000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
43279 | UNIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.81 | 4.94 | 1593 | |
43280 | UNIY | 0 | 0 | |||||||
43281 | UNIYD | 0 | 0 | |||||||
43282 | UNIYX | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | |
43283 | UNJB | 0 | 0 | |||||||
43284 | UNLA | 0 | 0 | |||||||
43285 | UNLR | 0 | 0 | |||||||
43286 | UNM | 400 | 65 5/8 | 65 | 65 5/8 | 65 | 65 3/8 | 65 7/8 | 500 | |
43287 | UNMBX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.66 | 0 | |
43288 | UNMG | 2000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 43800 | |
43289 | UNML | 0 | 0 | |||||||
43290 | UNMN | 0 | 0 | |||||||
43291 | UNNF | 500 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 24.7500 | 1100 | |
43292 | UNNL | 200 | 32.5000 | 0 | ||||||
43293 | UNNS | 0 | 0 | |||||||
43294 | UNO | 300 | 7 | 6 5/8 | 7 1/8 | 0 | ||||
43295 | UNOB | 0 | 0 | |||||||
43296 | UNOD | 0 | 0 | |||||||
43297 | UNON | 0 | 0 | |||||||
43298 | UNP | 100 | 57 5/8 | 57 1/2 | 57 3/4 | 57 1/8 | 57 1/4 | 58 5/8 | 2800 | |
43299 | UNPA | 100 | 118.0000 | 0 | ||||||
43300 | UNPC | 0 | 0 | |||||||
43301 | UNPD | 0 | 0 | |||||||
43302 | UNPE | 0 | 0 | |||||||
43303 | UNPF | 0 | 0 | |||||||
43304 | UNPH | 1000 | 43 5/8 | 43 3/4 | 44 1/4 | 40 3/4 | 42 1/2 | 43 1/2 | 373600 | |
43305 | UNPI | 0 | 0 | |||||||
43306 | UNPK | 0 | 0 | |||||||
43307 | UNPL | 0 | 0 | |||||||
43308 | UNPM | 0 | 0 | |||||||
43309 | UNPN | 0 | 0 | |||||||
43310 | UNPO | 0 | 0 | |||||||
43311 | UNPR | 0 | 0 | |||||||
43312 | UNPS | 0 | 0 | |||||||
43313 | UNPT | 0 | 0 | |||||||
43314 | UNPU | 0 | 0 | |||||||
43315 | UNPV | 0 | 0 | |||||||
43316 | UNPW | 0 | 0 | |||||||
43317 | UNPX | 0 | 0 | |||||||
43318 | UNPY | 0 | 0 | |||||||
43319 | UNPw | 1000 | 49 3/4 | 50 | 50 5/8 | 0 | ||||
43320 | UNRC | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 2000 | |
43321 | UNREX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
43322 | UNRG | 3000 | 1.3125 | 1.2500 | 1.3437 | 1.1875 | 1.1875 | 1.3125 | 40200 | |
43323 | UNRI | 700 | 6 11/16 | 7 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 171800 | |
43324 | UNRU | 0 | 0 | |||||||
43325 | UNRUA | 0 | 0 | |||||||
43326 | UNSCX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 26.20 | 0 | |
43327 | UNSGY | 0 | 0 | |||||||
43328 | UNSN | 900 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 3/4 | 4500 | |
43329 | UNSW | 4000 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 | 7 3/4 | 8300 | |
43330 | UNT | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 1/4 | 8200 | |||
43331 | UNTA | 0 | 0 | |||||||
43332 | UNTD | 400 | 27 5/8 | 27 1/2 | 28 1/4 | 0 | ||||
43333 | UNTE | 0 | 0 | |||||||
43334 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
43335 | UNTEW | 300 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
43336 | UNTI | 0 | 0 | |||||||
43337 | UNTL | 0 | 0 | |||||||
43338 | UNTO | 0 | 0 | |||||||
43339 | UNTX | 0 | 0 | |||||||
43340 | UNTY | 100 | 16.5000 | 16.0000 | 16.5000 | 0 | ||||
43341 | UNV | 500 | 7 | 6 3/4 | 7 | 6 3/4 | 2900 | |||
43342 | UNVC | 0 | 0 | |||||||
43343 | UNVGX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.35 | 0 | |
43344 | UNVI | 1000 | 0.0100 | 0 | ||||||
43345 | UNVL | 0 | 0 | |||||||
43346 | UNVR | 0 | 0 | |||||||
43347 | UNVW | 0 | 0 | |||||||
43348 | UNWPX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | |
43349 | UNYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.12 | 3.10 | 469 | |
43350 | UOBI | 2000 | 0.7500 | 0 | ||||||
43351 | UOUT | 20000 | 32 5/8 | 36 1/2 | 36 3/4 | 32 1/2 | 32 1/2 | 33 1/4 | 1476000 | |
43352 | UOVE | 0 | 0 | |||||||
43353 | UOVEY | 0 | 18.5000 | 0 | ||||||
43354 | UPAC | 200 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/16 | 12700 | |
43355 | UPAY | 1200 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
43356 | UPBN | 100 | 64.0000 | 0 | ||||||
43357 | UPC | 100 | 35 1/2 | 35 5/8 | 36 | 0 | ||||
43358 | UPCA | 0 | 0 | |||||||
43359 | UPCB | 0 | 0 | |||||||
43360 | UPCC | 0 | 0 | |||||||
43361 | UPCD | 0 | 0 | |||||||
43362 | UPCF | 0 | 0 | |||||||
43363 | UPCI | 0 | 0 | |||||||
43364 | UPCN | 0 | 0 | |||||||
43365 | UPCP | 0 | 0 | |||||||
43366 | UPCPO | 600 | 44 7/8 | 44 1/2 | 44 7/8 | 44 1/2 | 44 1/2 | 45 1/2 | 2600 | |
43367 | UPCR | 0 | 0 | |||||||
43368 | UPCT | 0 | 0 | |||||||
43369 | UPCY | 0 | 0 | |||||||
43370 | UPEN | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 3/4 | 100 | |
43371 | UPET | 5100 | 2 5/8 | 2 3/4 | 2 25/32 | 2 5/8 | 2 5/8 | 2 11/16 | 23000 | |
43372 | UPIC | 100 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 100 | |
43373 | UPIIA | 1000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
43374 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
43375 | UPJE | 0 | 0 | |||||||
43376 | UPJL | 0 | 0 | |||||||
43377 | UPJM | 0 | 0 | |||||||
43378 | UPJN | 0 | 0 | |||||||
43379 | UPJO | 0 | 0 | |||||||
43380 | UPJR | 0 | 0 | |||||||
43381 | UPJU | 0 | 0 | |||||||
43382 | UPJX | 0 | 0 | |||||||
43383 | UPJY | 0 | 0 | |||||||
43384 | UPK | 100 | 14 5/8 | 10 1/2 | 11 | 0 | ||||
43385 | UPLC | 100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.3750 | 100 | |
43386 | UPN | 0 | 0 | |||||||
43387 | UPPC | 0 | 0 | |||||||
43388 | UPPW | 0 | 0 | |||||||
43389 | UPPWP | 0 | 0 | |||||||
43390 | UPR | 100 | 27 7/8 | 27 3/8 | 28 | 27 3/8 | 27 1/2 | 27 7/8 | 11200 | |
43391 | UPRC | 0 | 0 | |||||||
43392 | UPRD | 0 | 0.0200 | 0.0400 | 0 | |||||
43393 | UPRK | 0 | 0 | |||||||
43394 | UPRR | 0 | 0 | |||||||
43395 | UPRS | 0 | 0 | |||||||
43396 | UPRT | 0 | 0 | |||||||
43397 | UPRX | 0 | 0 | |||||||
43398 | UPST | 0 | 0.8750 | 1.0000 | 0 | |||||
43399 | UPUM | 0 | 0 | |||||||
43400 | UPUP | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 3400 | |
43401 | UPVL | 100 | 47.0000 | 0 | ||||||
43402 | UPX/A | 0 | 0 | |||||||
43403 | UPX/B | 0 | 0 | |||||||
43404 | UPX/WS/B | 2500 | 5/8 | 0 | ||||||
43405 | UPXN | 0 | 0 | |||||||
43406 | UQM | 1500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 2400 | |||
43407 | UQST | 1000 | 0.0025 | 0.0025 | 0.0080 | 0 | ||||
43408 | URB | 300 | 24 1/4 | 24 3/4 | 25 1/8 | 0 | ||||
43409 | URBL | 0 | 0 | |||||||
43410 | URBN | 300 | 15 1/8 | 15 1/4 | 16 1/8 | 13 5/8 | 14 1/2 | 15 1/8 | 1705600 | |
43411 | URBR | 0 | 0 | |||||||
43412 | URBT | 0 | 0 | |||||||
43413 | URCH | 0 | 0 | |||||||
43414 | URES | 500 | 0.1000 | 0 | ||||||
43415 | URGI | 3500 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 3/8 | 2 3/4 | 16000 | |
43416 | URIX | 10000 | 11 1/2 | 11 1/2 | 11 3/4 | 11 | 11 | 11 5/8 | 53800 | |
43417 | URLPZ | 700 | 0.0001 | 0 | ||||||
43418 | URMD | 1000 | 10 1/4 | 10 3/4 | 10 7/8 | 10 | 10 1/8 | 10 1/4 | 120600 | |
43419 | URO | 500 | 11 5/8 | 11 1/4 | 11 5/8 | 0 | ||||
43420 | URO.W | 0 | 0 | |||||||
43421 | URO/WS | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1000 | |||
43422 | UROE | 0 | 0 | |||||||
43423 | UROF | 0 | 0 | |||||||
43424 | UROH | 0 | 0 | |||||||
43425 | UROK | 0 | 0 | |||||||
43426 | UROL | 0 | 0 | |||||||
43427 | UROO | 0 | 0 | |||||||
43428 | UROQ | 0 | 0 | |||||||
43429 | UROX | 0 | 0 | |||||||
43430 | UROY | 0 | 0 | |||||||
43431 | URS | 300 | 8 3/8 | 8 1/8 | 8 3/4 | 0 | ||||
43432 | URSC | 0 | 0 | |||||||
43433 | URTSA | 100 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 100 | |
43434 | URTSB | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1200 | 100 | |
43435 | USA | 200 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 3/8 | 3700 | |
43436 | USAA | 0 | 0 | |||||||
43437 | USAAX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | |
43438 | USAB | 500 | 9 1/4 | 8 1/2 | 9 1/2 | 0 | ||||
43439 | USAC | 5000 | 5 3/4 | 6 5/8 | 6 5/8 | 5 11/16 | 5 5/8 | 5 7/8 | 219300 | |
43440 | USAD | 100 | 36 | 36 1/2 | 37 31/64 | 34 1/4 | 35 3/4 | 36 3/4 | 213900 | |
43441 | USAE | 0 | 0 | |||||||
43442 | USAEP | 0 | 0 | |||||||
43443 | USAF | 0 | 0 | |||||||
43444 | USAG | 6000 | 0.1250 | 0.0500 | 0.1250 | 0 | ||||
43445 | USAGU | 0 | 0.0937 | 0.2400 | 0 | |||||
43446 | USAGX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
43447 | USAI | 5900 | 6.9375 | 0 | ||||||
43448 | USAIX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
43449 | USAK | 200 | 8 3/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 900 | |
43450 | USAL | 0 | 0 | |||||||
43451 | USALU | 0 | 0 | |||||||
43452 | USAM | 1000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.6250 | 2000 | |
43453 | USAN | 0 | 0 | |||||||
43454 | USANU | 0 | 0 | |||||||
43455 | USAP | 10000 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 3/8 | 32000 | |
43456 | USAS | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
43457 | USATX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
43458 | USAUX | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0 | |
43459 | USAWX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
43460 | USAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.06 | 5.18 | 18891 | |
43461 | USB | 0 | 0 | |||||||
43462 | USBC | 600 | 39 7/8 | 39 3/4 | 40 3/8 | 39 3/4 | 39 7/8 | 40 1/8 | 415600 | |
43463 | USBCP | 400 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 25 1/8 | 25 3/8 | 19100 | |
43464 | USBFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
43465 | USBG | 3000 | 3.0625 | 0 | ||||||
43466 | USBH | 500 | 31.5000 | 30.2500 | 33.0000 | 30.2500 | 1100 | |||
43467 | USBI | 0 | 0 | |||||||
43468 | USBLX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
43469 | USBN | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 14 | 200 | |
43470 | USBNX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | |
43471 | USBOX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
43472 | USBR | 3500 | 1 15/32 | 1 23/32 | 1 3/4 | 1 15/32 | 1 15/32 | 1 21/32 | 27100 | |
43473 | USBRW | 3000 | 3/16 | 1/4 | 1/4 | 5/32 | 5/32 | 1/4 | 36400 | |
43474 | USBS | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.0000 | 2.5000 | 1800 | |
43475 | USBSX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
43476 | USC | 400 | 16 1/8 | 16 | 16 1/2 | 0 | ||||
43477 | USCB | 0 | 0 | |||||||
43478 | USCBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
43479 | USCC | 0 | 0 | |||||||
43480 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
43481 | USCI | 17000 | 2 11/16 | 2 5/16 | 2 11/16 | 2 5/16 | 2 1/2 | 2 11/16 | 167800 | |
43482 | USCIW | 1500 | 31/32 | 25/32 | 31/32 | 25/32 | 13/16 | 31/32 | 33500 | |
43483 | USCIX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
43484 | USCM | 2000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 15600 | |
43485 | USCOX | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0 | |
43486 | USCRX | 0 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | |
43487 | USCS | 800 | 18 1/8 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 264500 | |
43488 | USCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.67 | 4.79 | 586 | |
43489 | USD | 200 | 2 3/4 | 2 5/8 | 2 3/4 | 0 | ||||
43490 | USDC | 2100 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 28600 | |
43491 | USDH | 0 | 0 | |||||||
43492 | USDI | 0 | 0 | |||||||
43493 | USDL | 4400 | 11 3/4 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 11 7/8 | 332400 | |
43494 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
43495 | USDV | 0 | 0 | |||||||
43496 | USEC | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 500 | |
43497 | USEE | 100 | 1.5000 | 0 | ||||||
43498 | USEG | 2000 | 16 1/8 | 15 | 16 3/8 | 14 3/4 | 15 7/8 | 16 1/8 | 76700 | |
43499 | USEL | 0 | 0 | |||||||
43500 | USEMX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
43501 | USEN | 33 | 2.4992 | 0 | ||||||
43502 | USERX | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0 | |
43503 | USES | 4000 | 7/32 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 46800 | |
43504 | USESE | 10000 | 21/32 | 21/32 | 11/16 | 0 | ||||
43505 | USEV | 1500 | 0.1800 | 0.1800 | 0.2000 | 0.1800 | 0.1400 | 0.1800 | 32500 | |
43506 | USEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.27 | 3.28 | 14983 | |
43507 | USEY | 3000 | 5.0000 | 3.2500 | 4.0000 | 0 | ||||
43508 | USF | 200 | 31 5/8 | 31 3/4 | 31 3/4 | 31 5/8 | 31 3/8 | 31 3/4 | 1400 | |
43509 | USFA | 0 | 0 | |||||||
43510 | USFC | 100 | 21 7/8 | 22 1/4 | 22 1/2 | 21 7/8 | 21 3/4 | 22 | 29800 | |
43511 | USFD | 0 | 0 | |||||||
43512 | USFG | 0 | 0 | |||||||
43513 | USFI | 0 | 0 | |||||||
43514 | USFL | 0 | 0 | |||||||
43515 | USFS | 0 | 0 | |||||||
43516 | USFT | 0 | 0 | |||||||
43517 | USFX | 500 | 1.4062 | 1.4687 | 1.4687 | 1.4062 | 1.4062 | 1.4375 | 6000 | |
43518 | USG | 500 | 29 | 28 1/4 | 28 5/8 | 0 | ||||
43519 | USG.W | 0 | 0 | |||||||
43520 | USG/WS | 200 | 11 | 13 3/8 | 13 7/8 | 0 | ||||
43521 | USGI | 0 | 0 | |||||||
43522 | USGIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
43523 | USGL | 900 | 1 11/32 | 1 5/16 | 1 11/32 | 1 1/4 | 1 9/32 | 1 11/32 | 14200 | |
43524 | USGM | 0 | 0 | |||||||
43525 | USGNX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
43526 | USGRX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
43527 | USGSX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
43528 | USH | 200 | 30 1/4 | 30 3/8 | 30 7/8 | 0 | ||||
43529 | USHA | 0 | 0 | |||||||
43530 | USHAP | 0 | 0 | |||||||
43531 | USHCB | 0 | 0 | |||||||
43532 | USHG | 800 | 2 1/2 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 39000 | |
43533 | USHGW | 2900 | 1 3/8 | 1 3/8 | 1 9/16 | 0 | ||||
43534 | USHI | 0 | 0 | |||||||
43535 | USHO | 1000 | 7/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 84300 | |
43536 | USHP | 1300 | 3 1/8 | 3 1/8 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 10400 | |
43537 | USI | 600 | 27 1/8 | 26 7/8 | 27 1/4 | 0 | ||||
43538 | USIFX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
43539 | USINX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
43540 | USISX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
43541 | USLC | 0 | 0 | |||||||
43542 | USLCP | 0 | 0 | |||||||
43543 | USLD | 3000 | 8 3/4 | 8 5/8 | 9 1/8 | 8 5/8 | 8 3/4 | 9 | 136500 | |
43544 | USLM | 300 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
43545 | USLN | 6000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3437 | 6000 | |
43546 | USLR | 0 | 0 | |||||||
43547 | USM | 100 | 29 1/4 | 28 1/8 | 30 | 0 | ||||
43548 | USMA | 0 | 0 | |||||||
43549 | USMB | 0 | 0 | |||||||
43550 | USMD | 3000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
43551 | USMDW | 35000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43552 | USMF | 0 | 0 | |||||||
43553 | USML | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 300 | |
43554 | USMM | 0 | 0 | |||||||
43555 | USMO | 0 | 0 | |||||||
43556 | USMR | 0 | 0 | |||||||
43557 | USMX | 400 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 13000 | |
43558 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
43559 | USNA | 100 | 21.7500 | 0 | ||||||
43560 | USNC | 0 | 0 | |||||||
43561 | USNI | 0 | 0 | |||||||
43562 | USNO | 0 | 0 | |||||||
43563 | USNT | 0 | 0 | |||||||
43564 | USNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
43565 | USO | 1000 | 9/16 | 0 | ||||||
43566 | USOR | 200 | 10 1/2 | 9 7/8 | 10 1/2 | 9 7/8 | 10 1/4 | 10 1/2 | 144800 | |
43567 | USOS | 500 | 6 1/2 | 6 11/16 | 6 11/16 | 6 1/8 | 5 7/8 | 6 1/2 | 41800 | |
43568 | USP | 100 | 9 | 8 1/4 | 9 1/2 | 0 | ||||
43569 | USPAX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 | |
43570 | USPH | 500 | 9 | 9 | 9 | 9 | 9 | 9 3/8 | 2000 | |
43571 | USPLF | 0 | 0 | |||||||
43572 | USPN | 8800 | 4 47/64 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 23000 | |
43573 | USPS | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0600 | 0.0525 | 0.0675 | 40000 | |
43574 | USPT | 0 | 0 | |||||||
43575 | USPTS | 15000 | 4 1/8 | 4 1/16 | 4 1/8 | 4 1/16 | 3 15/16 | 4 1/8 | 21000 | |
43576 | USR | 0 | 0 | |||||||
43577 | USRC | 0 | 0 | |||||||
43578 | USRE | 1000 | 18 1/4 | 18 1/8 | 18 3/8 | 0 | ||||
43579 | USRS | 0 | 0 | |||||||
43580 | USRT | 0 | 0 | |||||||
43581 | USRV | 400 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 4700 | |
43582 | USRX | 4400 | 72 | 72 1/4 | 74 1/2 | 70 1/8 | 72 | 72 1/8 | 2946000 | |
43583 | USS | 500 | 44 7/8 | 44 1/4 | 45 | 0 | ||||
43584 | USSA | 0 | 0 | |||||||
43585 | USSB | 2000 | 16 3/4 | 18 1/4 | 18 3/4 | 16 1/4 | 16 3/8 | 16 3/4 | 562300 | |
43586 | USSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
43587 | USSC | 0 | 0 | |||||||
43588 | USSI | 0 | 0 | |||||||
43589 | USSL | 0 | 0 | |||||||
43590 | USSM | 0 | 0 | |||||||
43591 | USSN | 0 | 0 | |||||||
43592 | USSPX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
43593 | USSR | 0 | 0 | |||||||
43594 | USSS | 1300 | 0.0625 | 0 | ||||||
43595 | USSSX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.37 | 0 | |
43596 | USST | 5000 | 1.0625 | 1.0000 | 1.1250 | 0 | ||||
43597 | USSTX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
43598 | USSX | 0 | 0 | |||||||
43599 | USSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.13 | 3.15 | 9623 | |
43600 | USSpA | 200 | 43 1/2 | 42 | 44 | 0 | ||||
43601 | UST | 1200 | 29 1/4 | 29 1/2 | 29 1/2 | 29 1/4 | 29 1/8 | 29 1/2 | 10800 | |
43602 | USTB | 6400 | 17 5/8 | 17 3/4 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 17100 | |
43603 | USTC | 1300 | 61 3/4 | 61 3/4 | 62 1/2 | 61 3/4 | 61 3/4 | 62 1/2 | 14400 | |
43604 | USTD | 0 | 0 | |||||||
43605 | USTE | 0 | 0 | |||||||
43606 | USTEX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
43607 | USTI | 5000 | 0.0400 | 0.0250 | 0.0425 | 0 | ||||
43608 | USTK | 0 | 0 | |||||||
43609 | USTL | 3000 | 5 15/16 | 5 1/2 | 5 15/16 | 5 1/2 | 5 1/2 | 6 | 3300 | |
43610 | USTN | 1000 | 4.2500 | 0 | ||||||
43611 | USTQ | 27500 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 0.9375 | 1.2500 | 27500 | |
43612 | USTR | 500 | 21 1/2 | 21 1/4 | 23 | 0 | ||||
43613 | USTS | 6000 | 1 13/16 | 2 | 2 | 1 13/16 | 1 13/16 | 1 7/8 | 53100 | |
43614 | USTSD | 500 | 2 3/8 | 2 13/32 | 2 7/16 | 0 | ||||
43615 | USTSU | 1500 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
43616 | USTSW | 2500 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 21/32 | 13500 | |
43617 | USTT | 5000 | 0.3300 | 0.3300 | 0.3600 | 0.3300 | 0.3000 | 0.3500 | 15900 | |
43618 | USTTP | 400 | 4.1250 | 4.0000 | 6.5000 | 0 | ||||
43619 | USTU | 0 | 0 | |||||||
43620 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
43621 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
43622 | USTXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.30 | 4.39 | 1583 | |
43623 | USUTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
43624 | USV | 300 | 24 | 24 1/8 | 24 1/8 | 24 | 5500 | |||
43625 | USVAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
43626 | USVB | 0 | 0 | |||||||
43627 | USVG | 0 | 0 | |||||||
43628 | USVH | 0 | 0 | |||||||
43629 | USVI | 1200 | 0.0850 | 0.0900 | 0.1000 | 0.0850 | 0.0850 | 0.1000 | 20800 | |
43630 | USVR | 0 | 0 | |||||||
43631 | USVS | 0 | 0 | |||||||
43632 | USVY | 0 | 0 | |||||||
43633 | USW | 100 | 30 1/4 | 30 3/8 | 30 1/2 | 30 | 30 1/8 | 30 5/8 | 3500 | |
43634 | USWB | 500 | 75.2500 | 0 | ||||||
43635 | USWC | 4000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 10100 | |
43636 | USWD | 0 | 0 | |||||||
43637 | USWDA | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
43638 | USWE | 0 | 0 | |||||||
43639 | USWI | 2000 | 1 3/16 | 1 3/16 | 1 9/32 | 1 3/16 | 1 3/16 | 1 9/32 | 57800 | |
43640 | USWL | 0 | 0 | |||||||
43641 | USWM | 0 | 0 | |||||||
43642 | USWN | 0 | 0 | |||||||
43643 | USWO | 0 | 0 | |||||||
43644 | USWP | 0 | 0 | |||||||
43645 | USWR | 0 | 0 | |||||||
43646 | USWS | 0 | 0 | |||||||
43647 | USWT | 0 | 0 | |||||||
43648 | USWW | 0 | 0 | |||||||
43649 | USWX | 0 | 0 | |||||||
43650 | USWY | 0 | 0 | |||||||
43651 | USWpA | 300 | 24 3/8 | 24 3/8 | 24 1/2 | 24 3/8 | 46300 | |||
43652 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
43653 | USXC | 400 | 0.8750 | 0.6250 | 1.6250 | 0 | ||||
43654 | USXP | 1500 | 4 3/4 | 4 13/16 | 5 | 4 11/16 | 4 3/4 | 4 13/16 | 61100 | |
43655 | USXX | 10000 | 0.2000 | 0.1700 | 0.2300 | 0.1700 | 0.1950 | 0.2300 | 135100 | |
43656 | UT | 500 | 17 1/8 | 15 3/8 | 15 7/8 | 0 | ||||
43657 | UTA | 0 | 0 | |||||||
43658 | UTAHX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.24 | 0 | |
43659 | UTAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.55 | 4.62 | 2579 | |
43660 | UTBT | 0 | 0 | |||||||
43661 | UTBTY | 0 | 3.5000 | 0 | ||||||
43662 | UTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.56 | 4.68 | 3760 | |
43663 | UTC | 0 | 0 | |||||||
43664 | UTCE | 0 | 0 | |||||||
43665 | UTCH | 0 | 0 | |||||||
43666 | UTCHP | 0 | 0 | |||||||
43667 | UTCI | 2000 | 3 1/8 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 3/16 | 6200 | |
43668 | UTCIW | 1500 | 1 1/2 | 1 3/8 | 2 1/4 | 0 | ||||
43669 | UTDC | 0 | 0 | |||||||
43670 | UTDL | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 3200 | |
43671 | UTDLW | 2000 | 3/16 | 1/4 | 1/4 | 3/16 | 5/32 | 1/4 | 24000 | |
43672 | UTE | 100 | 2 1/4 | 7/16 | 13/16 | 0 | ||||
43673 | UTEC | 3500 | 17/32 | 17/32 | 17/32 | 17/32 | 1/2 | 17/32 | 3500 | |
43674 | UTEH | 0 | 0 | |||||||
43675 | UTEI | 0 | 0 | |||||||
43676 | UTEK | 1000 | 17 1/2 | 16 3/8 | 17 3/4 | 16 3/8 | 17 3/8 | 17 3/4 | 283100 | |
43677 | UTGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.80 | 4.91 | 5732 | |
43678 | UTH | 200 | 21 7/8 | 21 1/8 | 21 5/8 | 0 | ||||
43679 | UTHC | 3000 | 0.1250 | 0 | ||||||
43680 | UTHD | 0 | 0 | |||||||
43681 | UTHT | 0 | 0 | |||||||
43682 | UTHY | 0 | 0 | |||||||
43683 | UTI | 2300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 2900 | |||
43684 | UTID | 0 | 0 | |||||||
43685 | UTIIQ | 200 | 0.2500 | 0 | ||||||
43686 | UTIN | 600 | 11/16 | 11/16 | 3/4 | 0 | ||||
43687 | UTIQ | 0 | 0 | |||||||
43688 | UTIS | 1000 | 1.0000 | 0.8750 | 1.0000 | 1000 | ||||
43689 | UTIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.93 | 5.05 | 10555 | |
43690 | UTL | 700 | 21 | 0 | ||||||
43691 | UTLE | 0 | 0 | |||||||
43692 | UTLX | 500 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 11800 | |
43693 | UTMD | 1000 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 1/2 | 25600 | |
43694 | UTMXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 4.82 | 4.92 | 3926 | |
43695 | UTOG | 1000 | 31 1/4 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 32 | 11500 | |
43696 | UTOV | 0 | 0 | |||||||
43697 | UTPL | 0 | 0 | |||||||
43698 | UTR | 100 | 23 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
43699 | UTRCF | 0 | 0.7500 | 0 | ||||||
43700 | UTRE | 0 | 0 | |||||||
43701 | UTRH | 0 | 0 | |||||||
43702 | UTRI | 0 | 0 | |||||||
43703 | UTRM | 0 | 0 | |||||||
43704 | UTRN | 0 | 0 | |||||||
43705 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
43706 | UTRW | 0 | 0 | |||||||
43707 | UTRWW | 400 | 1 | 1 1/8 | 1 3/4 | 0 | ||||
43708 | UTRX | 2000 | 0.0625 | 0 | ||||||
43709 | UTS | 0 | 0 | |||||||
43710 | UTSXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.85 | 4.96 | 381 | |
43711 | UTTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.65 | 4.67 | 2992 | |
43712 | UTVI | 100 | 97 | 97 | 99 3/4 | 97 | 97 | 99 | 1900 | |
43713 | UTWN | 0 | 0 | |||||||
43714 | UTX | 200 | 126 3/8 | 126 3/8 | 126 3/8 | 126 3/8 | 125 1/8 | 125 5/8 | 200 | |
43715 | UTXA | 0 | 0 | |||||||
43716 | UTXB | 0 | 0 | |||||||
43717 | UTXC | 0 | 0 | |||||||
43718 | UTXD | 0 | 0 | |||||||
43719 | UTXG | 0 | 0 | |||||||
43720 | UTXH | 0 | 0 | |||||||
43721 | UTXI | 0 | 0 | |||||||
43722 | UTXM | 0 | 0 | |||||||
43723 | UTXN | 0 | 0 | |||||||
43724 | UTXO | 0 | 0 | |||||||
43725 | UTXR | 0 | 0 | |||||||
43726 | UTXS | 0 | 0 | |||||||
43727 | UTXT | 0 | 0 | |||||||
43728 | UTXX | 0 | 0 | |||||||
43729 | UTXY | 0 | 0 | |||||||
43730 | UTY | 0 | 251.06 | 250.92 | 251.11 | 250.07 | 0 | |||
43731 | UUNT | 1000 | 56 3/4 | 0 | ||||||
43732 | UVAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.15 | 3.16 | 1101 | |
43733 | UVICF | 0 | 0 | |||||||
43734 | UVIFC | 0 | 0 | |||||||
43735 | UVMM | 0 | 2.0000 | 3.5000 | 0 | |||||
43736 | UVN | 10000 | 33 1/8 | 33 | 33 1/2 | 33 | 33 | 33 1/4 | 118800 | |
43737 | UVNC | 0 | 0 | |||||||
43738 | UVNG | 0 | 0 | |||||||
43739 | UVNI | 0 | 0 | |||||||
43740 | UVNJ | 0 | 0 | |||||||
43741 | UVNL | 0 | 0 | |||||||
43742 | UVNN | 0 | 0 | |||||||
43743 | UVNS | 0 | 0 | |||||||
43744 | UVRS | 0 | 0 | |||||||
43745 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
43746 | UVSG | 0 | 0 | |||||||
43747 | UVSGA | 100 | 18 1/4 | 18 1/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 47100 | |
43748 | UVSL | 5500 | 6 1/2 | 6 1/2 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 114000 | |
43749 | UVSLW | 10000 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/4 | 3 | 3 1/2 | 250700 | |
43750 | UVSN | 9100 | 0.3125 | 0 | ||||||
43751 | UVSP | 200 | 31.0000 | 31.0000 | 32.2500 | 0 | ||||
43752 | UVTF | 10000 | 1.1250 | 1.1250 | 1.1875 | 1.0937 | 1.0937 | 1.1250 | 25900 | |
43753 | UVTR | 0 | 0 | |||||||
43754 | UVV | 400 | 26 1/2 | 27 | 27 3/8 | 0 | ||||
43755 | UVVC | 0 | 0 | |||||||
43756 | UVVK | 0 | 0 | |||||||
43757 | UVWS | 0 | 0 | |||||||
43758 | UVX | 200 | 19 1/4 | 0 | ||||||
43759 | UVXG | 0 | 0 | |||||||
43760 | UVXM | 0 | 0 | |||||||
43761 | UVXO | 0 | 0 | |||||||
43762 | UVXT | 0 | 0 | |||||||
43763 | UVXW | 0 | 0 | |||||||
43764 | UW | 1000 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/4 | 33 5/8 | 1000 | |
43765 | UWR | 700 | 15 3/4 | 15 3/8 | 15 7/8 | 0 | ||||
43766 | UWRA | 0 | 0 | |||||||
43767 | UWRD | 0 | 0 | |||||||
43768 | UWRR | 0 | 0 | |||||||
43769 | UWST | 200 | 34 1/2 | 34 | 34 3/4 | 33 3/4 | 34 1/4 | 34 3/4 | 103400 | |
43770 | UWTRP | 100 | 9.0000 | 0 | ||||||
43771 | UWZ | 800 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 26 1/4 | 27 3/8 | 800 | |
43772 | UWZB | 0 | 0 | |||||||
43773 | UWZC | 0 | 0 | |||||||
43774 | UWZD | 0 | 0 | |||||||
43775 | UWZM | 0 | 0 | |||||||
43776 | UWZN | 0 | 0 | |||||||
43777 | UWZS | 0 | 0 | |||||||
43778 | UWZZ | 0 | 0 | |||||||
43779 | UXL | 15900 | 41 9/32 | 0 | ||||||
43780 | UpB | 200 | 48 1/4 | 51 3/8 | 52 1/2 | 0 | ||||
43781 | V | 4600 | 33 5/8 | 32 1/8 | 32 5/8 | 0 | ||||
43782 | V.AAX | 0 | 0 | |||||||
43783 | V.ABP | 0 | 0 | |||||||
43784 | V.AGH | 0 | 0 | |||||||
43785 | V.AIX | 0 | 0 | |||||||
43786 | V.AJI | 0 | 0 | |||||||
43787 | V.AKI | 0 | 0 | |||||||
43788 | V.AKS | 0 | 0 | |||||||
43789 | V.AMH | 0 | 0 | |||||||
43790 | V.ATN | 0 | 0 | |||||||
43791 | V.AX | 0 | 0 | |||||||
43792 | V.AXN | 0 | 0 | |||||||
43793 | V.AZS | 0 | 0 | |||||||
43794 | V.BIA | 0 | 0 | |||||||
43795 | V.BIL | 0 | 0 | |||||||
43796 | V.BOU | 0 | 0 | |||||||
43797 | V.BXL | 0 | 0 | |||||||
43798 | V.CGM | 0 | 0 | |||||||
43799 | V.CLP | 0 | 0 | |||||||
43800 | V.CLV | 0 | 0 | |||||||
43801 | V.CLY | 0 | 0 | |||||||
43802 | V.CMO | 0 | 0 | |||||||
43803 | V.CNZ | 0 | 0 | |||||||
43804 | V.CVY | 0 | 0 | |||||||
43805 | V.CWD | 0 | 0 | |||||||
43806 | V.CWK | 0 | 0 | |||||||
43807 | V.DAR | 0 | 0 | |||||||
43808 | V.DBE | 0 | 0 | |||||||
43809 | V.DCX | 0 | 0 | |||||||
43810 | V.DLR | 0 | 0 | |||||||
43811 | V.DM | 0 | 0 | |||||||
43812 | V.DMO | 0 | 0 | |||||||
43813 | V.DTG | 0 | 0 | |||||||
43814 | V.DUC | 0 | 0 | |||||||
43815 | V.ECM | 0 | 0 | |||||||
43816 | V.EGD | 0 | 0 | |||||||
43817 | V.EIT | 0 | 0 | |||||||
43818 | V.EMT | 0 | 0 | |||||||
43819 | V.EXR | 0 | 0 | |||||||
43820 | V.FQV | 0 | 0 | |||||||
43821 | V.FTK | 0 | 0 | |||||||
43822 | V.GTE | 0 | 0 | |||||||
43823 | V.GUY | 0 | 0 | |||||||
43824 | V.HBP | 0 | 0 | |||||||
43825 | V.HIC | 0 | 0 | |||||||
43826 | V.HLD | 0 | 0 | |||||||
43827 | V.HMD | 0 | 0 | |||||||
43828 | V.IDX | 0 | 0 | |||||||
43829 | V.IGP | 0 | 0 | |||||||
43830 | V.INB | 0 | 0 | |||||||
43831 | V.INH | 0 | 0 | |||||||
43832 | V.INL | 0 | 0 | |||||||
43833 | V.ISL | 0 | 0 | |||||||
43834 | V.ITM | 0 | 0 | |||||||
43835 | V.IZP | 0 | 0 | |||||||
43836 | V.JEC | 0 | 0 | |||||||
43837 | V.JET | 0 | 0 | |||||||
43838 | V.KDA | 0 | 0 | |||||||
43839 | V.KOM | 0 | 0 | |||||||
43840 | V.KRO | 0 | 0 | |||||||
43841 | V.KRT | 0 | 0 | |||||||
43842 | V.LSN | 0 | 0 | |||||||
43843 | V.MIY | 0 | 0 | |||||||
43844 | V.MNV | 0 | 0 | |||||||
43845 | V.MPK | 0 | 0 | |||||||
43846 | V.MPV | 0 | 0 | |||||||
43847 | V.MW | 0 | 0 | |||||||
43848 | V.MXO | 0 | 0 | |||||||
43849 | V.NDI | 0 | 0 | |||||||
43850 | V.NDM | 0 | 0 | |||||||
43851 | V.NHM | 0 | 0 | |||||||
43852 | V.NMR | 0 | 0 | |||||||
43853 | V.NOT | 0 | 0 | |||||||
43854 | V.NST | 0 | 0 | |||||||
43855 | V.NSX | 0 | 0 | |||||||
43856 | V.NVN | 0 | 0 | |||||||
43857 | V.NVO | 0 | 0 | |||||||
43858 | V.PCN | 0 | 0 | |||||||
43859 | V.PCS | 0 | 0 | |||||||
43860 | V.PFE | 0 | 0 | |||||||
43861 | V.PHG | 0 | 0 | |||||||
43862 | V.PQE | 0 | 0 | |||||||
43863 | V.PSG | 0 | 0 | |||||||
43864 | V.QEG | 0 | 0 | |||||||
43865 | V.QSI | 0 | 0 | |||||||
43866 | V.RBM | 0 | 0 | |||||||
43867 | V.RGF | 0 | 0 | |||||||
43868 | V.RIE | 0 | 0 | |||||||
43869 | V.SBE | 0 | 0 | |||||||
43870 | V.SFH | 0 | 0 | |||||||
43871 | V.SKB | 0 | 0 | |||||||
43872 | V.SLL | 0 | 0 | |||||||
43873 | V.SMA | 0 | 0 | |||||||
43874 | V.SSB | 0 | 0 | |||||||
43875 | V.SSN | 0 | 0 | |||||||
43876 | V.SSO | 0 | 0 | |||||||
43877 | V.STT | 0 | 0 | |||||||
43878 | V.SWD | 0 | 0 | |||||||
43879 | V.SYI | 0 | 0 | |||||||
43880 | V.TCP | 0 | 0 | |||||||
43881 | V.TGL | 0 | 0 | |||||||
43882 | V.TKO | 0 | 0 | |||||||
43883 | V.XT | 0 | 0 | |||||||
43884 | V.YUM | 0 | 0 | |||||||
43885 | VA | 100 | 33 3/8 | 0 | ||||||
43886 | VAAL | 0 | 0 | |||||||
43887 | VAALY | 1000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 3/16 | 8 1/4 | 8 3/8 | 85000 | |
43888 | VAAPX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | |
43889 | VABF | 8000 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/4 | 18000 | |
43890 | VAC | 0 | 0 | |||||||
43891 | VACI | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 16000 | |
43892 | VACP | 0 | 0 | |||||||
43893 | VACR | 0 | 0 | |||||||
43894 | VACXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.09 | 3.03 | 1809 | |
43895 | VADO | 100 | 15.2500 | 0 | ||||||
43896 | VAEL | 0 | 0 | |||||||
43897 | VAELO | 0 | 0 | |||||||
43898 | VAFB | 0 | 0 | |||||||
43899 | VAFD | 1000 | 38 1/2 | 37 | 43 | 0 | ||||
43900 | VAFGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | 0 | |
43901 | VAFN | 400 | 19.0000 | 0 | ||||||
43902 | VAGAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.71 | 0 | |
43903 | VAGBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
43904 | VAGCX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
43905 | VAGIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 | |
43906 | VAGO | 15000 | 0.1900 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.2000 | 51300 | |
43907 | VAIB | 100 | 15.5000 | 15.0000 | 15.5000 | 15.0000 | 15.0000 | 15.5000 | 3700 | |
43908 | VAII | 100 | 1.5000 | 0 | ||||||
43909 | VAITX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
43910 | VAIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19 | 3.14 | 246 | |
43911 | VAL/WD | 0 | 0 | |||||||
43912 | VALBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
43913 | VALC | 0 | 0 | |||||||
43914 | VALCX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
43915 | VALE | 1400 | 1 7/32 | 1 1/8 | 1 7/32 | 0 | ||||
43916 | VALGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
43917 | VALH | 0 | 0 | |||||||
43918 | VALHE | 15000 | 0.0200 | 0.0900 | 0.0900 | 0.0900 | 656500 | |||
43919 | VALI | 0 | 0 | |||||||
43920 | VALIX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
43921 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
43922 | VALLX | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | |
43923 | VALM | 100 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 8300 | |
43924 | VALN | 200 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | ||||
43925 | VALR | 0 | 0 | |||||||
43926 | VALS | 0 | 0 | |||||||
43927 | VALSX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
43928 | VALT | 0 | 0 | |||||||
43929 | VALU | 100 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 38 1/2 | 100 | |
43930 | VALW | 0 | 0 | |||||||
43931 | VALY | 1000 | 15 3/4 | 16 | 16 | 15 3/8 | 15 3/8 | 15 3/4 | 1800 | |
43932 | VAMC | 0 | 0 | |||||||
43933 | VAMCA | 0 | 0 | |||||||
43934 | VAMIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
43935 | VAMTX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
43936 | VAN | 0 | 0 | |||||||
43937 | VANB | 1700 | 14.6250 | 14.5000 | 15.2500 | 0 | ||||
43938 | VANS | 1000 | 18 5/8 | 18 3/4 | 18 3/4 | 18 3/8 | 18 1/2 | 18 5/8 | 112100 | |
43939 | VANXX | 0 | 0 | |||||||
43940 | VAP | 2000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 2000 | |
43941 | VAQ | 0 | 0 | |||||||
43942 | VAQ.A | 0 | 0 | |||||||
43943 | VAR/WD | 0 | 0 | |||||||
43944 | VARA | 0 | 0 | |||||||
43945 | VARC | 0 | 0 | |||||||
43946 | VARH | 0 | 0 | |||||||
43947 | VARI | 0 | 0 | |||||||
43948 | VARK | 0 | 0 | |||||||
43949 | VARL | 300 | 8 3/4 | 8 1/4 | 8 7/8 | 8 | 8 1/8 | 8 3/4 | 14200 | |
43950 | VARN | 0 | 0 | |||||||
43951 | VARO | 0 | 0 | |||||||
43952 | VARS | 200 | 16 | 15 | 16 | 0 | ||||
43953 | VART | 0 | 0 | |||||||
43954 | VARX | 0 | 0 | |||||||
43955 | VARXY | 0 | 9.1250 | 0 | ||||||
43956 | VASC | 500 | 6.4062 | 6.6875 | 6.7500 | 6.4062 | 6.3125 | 6.5625 | 9200 | |
43957 | VASGX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
43958 | VASIX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
43959 | VASO | 1000 | 2 9/16 | 2 3/4 | 2 25/32 | 2 9/16 | 2 9/16 | 2 21/32 | 113600 | |
43960 | VASTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
43961 | VASVX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
43962 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
43963 | VATC | 0 | 0 | |||||||
43964 | VATE | 0 | 0 | |||||||
43965 | VATH | 0 | 0 | |||||||
43966 | VATI | 0 | 0 | |||||||
43967 | VATL | 0 | 0 | |||||||
43968 | VATO | 0 | 0 | |||||||
43969 | VATOF | 0 | 0 | |||||||
43970 | VATR | 0 | 0 | |||||||
43971 | VATS | 0 | 0 | |||||||
43972 | VATT | 0 | 0 | |||||||
43973 | VATW | 0 | 0 | |||||||
43974 | VATZ | 0 | 0 | |||||||
43975 | VATZF | 0 | 0 | |||||||
43976 | VAUX | 0 | 0 | |||||||
43977 | VAZ | 1000 | 12 5/8 | 0 | ||||||
43978 | VAZIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.38 | 0 | |
43979 | VBALX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.43 | 0 | |
43980 | VBAN | 2000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 3/8 | 3000 | |
43981 | VBCBX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
43982 | VBG | 0 | 17.08 | 0 | ||||||
43983 | VBIIX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
43984 | VBINX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
43985 | VBISX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
43986 | VBKC | 0 | 0 | |||||||
43987 | VBLTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
43988 | VBMFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
43989 | VBND | 0 | 0 | |||||||
43990 | VBNJ | 1000 | 12 3/4 | 12 1/2 | 13 1/2 | 0 | ||||
43991 | VBNK | 900 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 | 21 1/2 | 900 | |
43992 | VBNYX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
43993 | VBRK | 500 | 8 11/16 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 2400 | |
43994 | VBTIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
43995 | VBVT | 0 | 0 | |||||||
43996 | VC | 700 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 | 29 7/8 | 3700 | |
43997 | VCAGX | 0 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 43.98 | 0 | |
43998 | VCAI | 1000 | 18 1/4 | 21 | 21 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 700400 | |
43999 | VCAIW | 300 | 14.5000 | 14.5000 | 15.2500 | 0 | ||||
44000 | VCAIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
44001 | VCAM | 200 | 28 1/2 | 30 1/4 | 31 1/2 | 28 1/2 | 28 1/2 | 30 | 68600 | |
44002 | VCAN | 0 | 0 | |||||||
44003 | VCAP | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
44004 | VCAR | 10000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.2500 | 79200 | |
44005 | VCARL | 15000 | 3/32 | 3/32 | 1/8 | 0 | ||||
44006 | VCARW | 2300 | 0.0313 | 0.0312 | 0.1250 | 0 | ||||
44007 | VCARZ | 2500 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
44008 | VCATX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
44009 | VCAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.90 | 2.88 | 389 | |
44010 | VCBA | 100 | 12.5000 | 12.0000 | 14.7500 | 0 | ||||
44011 | VCC | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 500 | |||
44012 | VCCI | 0 | 0 | |||||||
44013 | VCCM | 0 | 0 | |||||||
44014 | VCCO | 0 | 0 | |||||||
44015 | VCCT | 0 | 0 | |||||||
44016 | VCD | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 13 1/8 | 400 | |
44017 | VCDA | 0 | 0 | |||||||
44018 | VCDB | 0 | 0 | |||||||
44019 | VCDI | 0 | 0 | |||||||
44020 | VCDL | 13300 | 0.0001 | 0 | ||||||
44021 | VCDP | 0 | 0 | |||||||
44022 | VCDS | 0 | 0 | |||||||
44023 | VCDT | 0 | 0 | |||||||
44024 | VCDY | 0 | 0 | |||||||
44025 | VCEL | 0 | 0 | |||||||
44026 | VCELA | 500 | 15 5/16 | 16 | 16 | 14 1/4 | 15 1/4 | 15 3/8 | 298200 | |
44027 | VCEPY | 0 | 9.8850 | 0 | ||||||
44028 | VCF | 500 | 12 3/8 | 0 | ||||||
44029 | VCGBX | 0 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0 | |
44030 | VCGIX | 0 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0 | |
44031 | VCI | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
44032 | VCIBX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
44033 | VCID | 0 | 0 | |||||||
44034 | VCIG | 0 | 0 | |||||||
44035 | VCII | 0 | 0 | |||||||
44036 | VCIK | 0 | 0 | |||||||
44037 | VCIM | 0 | 0 | |||||||
44038 | VCIN | 0 | 0 | |||||||
44039 | VCINX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.81 | 0 | |
44040 | VCIR | 0 | 0 | |||||||
44041 | VCIT | 0 | 0 | |||||||
44042 | VCITX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
44043 | VCIY | 0 | 0 | |||||||
44044 | VCM | 0 | 0 | |||||||
44045 | VCN | 0 | 0 | |||||||
44046 | VCNB | 2300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 9/16 | 4 3/4 | 2300 | |
44047 | VCNI | 0 | 0 | |||||||
44048 | VCO | 3100 | 20 1/8 | 20 1/4 | 20 3/4 | 0 | ||||
44049 | VCOC | 0 | 0 | |||||||
44050 | VCOD | 2000 | 0.0900 | 0.0900 | 0.1300 | 0 | ||||
44051 | VCOM | 3000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 186500 | |
44052 | VCOMP | 0 | 0 | |||||||
44053 | VCOU | 0 | 0 | |||||||
44054 | VCR | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 1/2 | 1000 | |
44055 | VCR+A | 0 | 0 | |||||||
44056 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44057 | VCRA | 0 | 0 | |||||||
44058 | VCRTQ | 100 | 0.0010 | 0 | ||||||
44059 | VCRY | 0 | 0 | |||||||
44060 | VCSI | 10000 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/8 | 39100 | |
44061 | VCSY | 52400 | 0.0200 | 0.0010 | 0.1000 | 0 | ||||
44062 | VCTFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.09 | 0 | |
44063 | VCTK | 0 | 0 | |||||||
44064 | VCTR | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1000 | |
44065 | VCTXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 3.32 | 3.35 | 13995 | |
44066 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44067 | VCV | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11500 | |||
44068 | VCVSX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
44069 | VDAM | 0 | 0 | |||||||
44070 | VDCL | 0 | 0 | |||||||
44071 | VDCLF | 1400 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 48000 | |
44072 | VDCM | 0 | 0 | |||||||
44073 | VDEF | 1500 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/4 | 1600 | |
44074 | VDL | 0 | 0 | |||||||
44075 | VDNX | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/8 | 4400 | |
44076 | VDO | 0 | 0 | |||||||
44077 | VDRY | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 100 | |
44078 | VDSB | 0 | 0 | |||||||
44079 | VDSBD | 0 | 0 | |||||||
44080 | VDX | 0 | 73.66 | 74.63 | 74.67 | 73.06 | 0 | |||
44081 | VECG | 300 | 3.0000 | 0 | ||||||
44082 | VECO | 1000 | 13 1/8 | 14 1/8 | 14 1/8 | 13 1/8 | 13 1/8 | 13 3/4 | 28600 | |
44083 | VEEEX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
44084 | VEFXX | 0 | 0 | |||||||
44085 | VEGA | 0 | 0.0400 | 0 | ||||||
44086 | VEGRV | 0 | 0 | |||||||
44087 | VEHP | 1200 | 3.0625 | 3.0000 | 3.5000 | 0 | ||||
44088 | VEIEX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
44089 | VEIFX | 0 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0 | |
44090 | VEIPX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
44091 | VEIX | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 1000 | |
44092 | VEL | 0 | 0 | |||||||
44093 | VELC | 0 | 0 | |||||||
44094 | VELCF | 100 | 56 1/2 | 56 | 56 1/2 | 52 1/2 | 52 1/2 | 56 1/2 | 1000 | |
44095 | VELP | 0 | 0 | |||||||
44096 | VELPM | 100 | 64.0000 | 0 | ||||||
44097 | VELPN | 100 | 60.6000 | 0 | ||||||
44098 | VELXF | 0 | 0.7200 | 0 | ||||||
44099 | VELpE | 100 | 67 | 0 | ||||||
44100 | VELpT | 1000 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 7200 | |||
44101 | VEN | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 2600 | |
44102 | VEND | 500 | 5.7500 | 5.5000 | 5.7500 | 5.0000 | 5.0000 | 6.0000 | 30500 | |
44103 | VENE | 0 | 0 | |||||||
44104 | VENG | 0 | 0 | |||||||
44105 | VENGF | 3500 | 1 3/8 | 1 11/32 | 1 13/32 | 1 11/32 | 1 3/8 | 1 7/16 | 49800 | |
44106 | VENH | 0 | 0 | |||||||
44107 | VENI | 0 | 0 | |||||||
44108 | VENL | 0 | 0 | |||||||
44109 | VENN | 0 | 0 | |||||||
44110 | VENS | 0 | 0 | |||||||
44111 | VENT | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/8 | 9 3/4 | 100 | |
44112 | VENU | 0 | 0 | |||||||
44113 | VENV | 0 | 0 | |||||||
44114 | VENW | 0 | 0 | |||||||
44115 | VENX | 0 | 0 | |||||||
44116 | VENY | 0 | 0 | |||||||
44117 | VENp | 200 | 23 | 23 | 23 | 23 | 200 | |||
44118 | VEPR | 0 | 0 | |||||||
44119 | VEQIX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.66 | 0 | |
44120 | VER | 1600 | 1 5/8 | 7/8 | 1 3/8 | 0 | ||||
44121 | VERB | 0 | 0 | |||||||
44122 | VERD | 1000 | 0.4200 | 0.4200 | 0.5000 | 0.4200 | 0.4200 | 0.5000 | 3900 | |
44123 | VERP | 5000 | 18.0000 | 18.2500 | 18.2500 | 18.0000 | 17.7500 | 18.2500 | 10000 | |
44124 | VERS | 1700 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.5000 | 1900 | |
44125 | VERT | 0 | 0 | |||||||
44126 | VES | 700 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 700 | |||
44127 | VESK | 0 | 0 | |||||||
44128 | VESPP | 0 | 0 | |||||||
44129 | VEST | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 2100 | |
44130 | VETI | 5000 | 1.4375 | 1.4375 | 1.4687 | 1.4062 | 1.4062 | 1.4375 | 29500 | |
44131 | VETL | 0 | 0 | |||||||
44132 | VETR | 0 | 0 | |||||||
44133 | VETX | 700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 700 | |
44134 | VEURX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
44135 | VEX | 0 | 8.95 | 0 | ||||||
44136 | VEXMX | 0 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | |
44137 | VEXPX | 0 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0 | |
44138 | VF | 300 | 13 5/8 | 0 | ||||||
44139 | VFC | 300 | 65 | 65 | 65 | 65 | 64 3/8 | 64 7/8 | 300 | |
44140 | VFCE | 0 | 0 | |||||||
44141 | VFCI | 0 | 0 | |||||||
44142 | VFCL | 0 | 0 | |||||||
44143 | VFCN | 0 | 0 | |||||||
44144 | VFCPX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
44145 | VFCR | 0 | 0 | |||||||
44146 | VFCS | 0 | 0 | |||||||
44147 | VFCT | 0 | 0 | |||||||
44148 | VFCV | 0 | 0 | |||||||
44149 | VFCW | 0 | 0 | |||||||
44150 | VFED | 0 | 0 | |||||||
44151 | VFFC | 1500 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 12400 | |
44152 | VFI | 100 | 35 3/8 | 33 1/4 | 35 3/8 | 33 1/4 | 34 3/4 | 35 3/8 | 6400 | |
44153 | VFIC | 0 | 0 | |||||||
44154 | VFICX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
44155 | VFIDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
44156 | VFIH | 0 | 0 | |||||||
44157 | VFIIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
44158 | VFIL | 0 | 0 | |||||||
44159 | VFIM | 0 | 0 | |||||||
44160 | VFINX | 0 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0 | |
44161 | VFIO | 0 | 0 | |||||||
44162 | VFIR | 0 | 0 | |||||||
44163 | VFISX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
44164 | VFIT | 0 | 0 | |||||||
44165 | VFITX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
44166 | VFIX | 0 | 0 | |||||||
44167 | VFIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.07 | 5.20 | 1476 | |
44168 | VFL | 4000 | 12 1/2 | 0 | ||||||
44169 | VFLAX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.60 | 0 | |
44170 | VFLBX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
44171 | VFLIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.01 | 0 | |
44172 | VFLTX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
44173 | VFLX | 300 | 6 | 5 1/2 | 6 | 5 3/8 | 5 3/8 | 6 | 25400 | |
44174 | VFM | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 7/8 | 300 | |
44175 | VFOX | 700 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1875 | 1400 | |
44176 | VFPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85 | 4.97 | 2631 | |
44177 | VFRT | 500 | 2.1875 | 3.0000 | 3.7500 | 0 | ||||
44178 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
44179 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
44180 | VFSB | 0 | 0 | |||||||
44181 | VFSC | 1000 | 34 5/8 | 34 5/8 | 34 3/4 | 34 5/8 | 34 1/2 | 35 | 1600 | |
44182 | VFSDX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
44183 | VFSTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
44184 | VFTR | 0 | 0 | |||||||
44185 | VFVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.65 | 4.76 | 3493 | |
44186 | VGAA | 5000 | 0.6875 | 0.4375 | 0.7187 | 0 | ||||
44187 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
44188 | VGCB | 0 | 0 | |||||||
44189 | VGCP | 5000 | 0.1875 | 0.3750 | 0.3750 | 0.1875 | 0.1250 | 0.3125 | 26000 | |
44190 | VGDM | 0 | 0 | |||||||
44191 | VGEL | 400 | 2.0000 | 0 | ||||||
44192 | VGENX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | |
44193 | VGHCX | 0 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0 | |
44194 | VGHN | 400 | 9 1/4 | 10 1/4 | 10 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 27500 | |
44195 | VGIFX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.74 | 0 | |
44196 | VGIIX | 0 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0 | |
44197 | VGIN | 0 | 0 | |||||||
44198 | VGINF | 200 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 11 | 6000 | |
44199 | VGINY | 0 | 0 | |||||||
44200 | VGIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.24 | 5.35 | 7785 | |
44201 | VGM | 300 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 15 7/8 | 3900 | |
44202 | VGMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.80 | 4.88 | 19703 | |
44203 | VGPMX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
44204 | VGPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.99 | 5.09 | 4223 | |
44205 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
44206 | VGRIX | 0 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 41.29 | 0 | |
44207 | VGRP | 0 | 0 | |||||||
44208 | VGRPY | 0 | 0 | |||||||
44209 | VGSI | 0 | 0 | |||||||
44210 | VGSIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
44211 | VGSTX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
44212 | VGSUX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
44213 | VGTSX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
44214 | VGVBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
44215 | VGVIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.54 | 0 | |
44216 | VH | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 200 | |
44217 | VHAAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
44218 | VHAGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
44219 | VHCOX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
44220 | VHGEX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
44221 | VHI | 300 | 6 | 5 7/8 | 6 1/2 | 0 | ||||
44222 | VHIA | 0 | 0 | |||||||
44223 | VHIE | 0 | 0 | |||||||
44224 | VHIL | 0 | 0 | |||||||
44225 | VHIN | 0 | 0 | |||||||
44226 | VHIR | 0 | 0 | |||||||
44227 | VHIT | 0 | 0 | |||||||
44228 | VHIV | 0 | 0 | |||||||
44229 | VHIW | 0 | 0 | |||||||
44230 | VHL | 0 | 0 | |||||||
44231 | VHL.A | 0 | 0 | |||||||
44232 | VHOG | 17300 | 0.0010 | 0 | ||||||
44233 | VHRT | 300 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 500 | |
44234 | VHT | 500 | 1 1/4 | 0 | ||||||
44235 | VHYBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
44236 | VIA | 100 | 33 3/4 | 32 7/8 | 33 3/8 | 0 | ||||
44237 | VIA.A | 0 | 0 | |||||||
44238 | VIA.B | 0 | 0 | |||||||
44239 | VIA/B | 100 | 33 | 33 7/8 | 33 7/8 | 33 | 32 7/8 | 33 3/8 | 2700 | |
44240 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
44241 | VIA/WS/C | 100 | 3/16 | 1/8 | 1/4 | 0 | ||||
44242 | VIA/WS/E | 200 | 1 7/8 | 2 1/16 | 2 3/4 | 0 | ||||
44243 | VIAA | 0 | 0 | |||||||
44244 | VIAB | 0 | 0 | |||||||
44245 | VIAC | 0 | 0 | |||||||
44246 | VIAD | 0 | 0 | |||||||
44247 | VIAE | 0 | 0 | |||||||
44248 | VIAG | 0 | 0 | |||||||
44249 | VIAH | 0 | 0 | |||||||
44250 | VIAI | 200 | 5.0000 | 0 | ||||||
44251 | VIAK | 0 | 0 | |||||||
44252 | VIAL | 0 | 0 | |||||||
44253 | VIAM | 0 | 0 | |||||||
44254 | VIAN | 0 | 0 | |||||||
44255 | VIAO | 0 | 0 | |||||||
44256 | VIAP | 0 | 0 | |||||||
44257 | VIAR | 0 | 0 | |||||||
44258 | VIAS | 500 | 53 3/8 | 56 1/4 | 57 | 52 | 53 | 53 1/2 | 703100 | |
44259 | VIAT | 0 | 0 | |||||||
44260 | VIAU | 0 | 0 | |||||||
44261 | VIAV | 0 | 0 | |||||||
44262 | VIAW | 0 | 0 | |||||||
44263 | VIAX | 0 | 0 | |||||||
44264 | VIAY | 0 | 0 | |||||||
44265 | VIBDX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
44266 | VIC | 700 | 15 5/8 | 0 | ||||||
44267 | VICI | 1000 | 0.0150 | 0.0100 | 0.0900 | 0 | ||||
44268 | VICL | 300 | 14 3/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 14600 | |
44269 | VICM | 2000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
44270 | VICN | 0 | 0 | |||||||
44271 | VICP | 1000 | 4.3750 | 5.1250 | 5.1250 | 4.3750 | 4.3750 | 5.1250 | 1200 | |
44272 | VICR | 200 | 20 1/2 | 20 1/4 | 20 3/4 | 19 3/4 | 20 3/8 | 20 5/8 | 70400 | |
44273 | VICT | 2000 | 36 1/4 | 0 | ||||||
44274 | VICXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.20 | 5.34 | 6675 | |
44275 | VIDA | 8000 | 10 3/8 | 10 5/8 | 10 5/8 | 9 5/8 | 10 3/8 | 10 3/4 | 191200 | |
44276 | VIDAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.17 | 0 | |
44277 | VIDE | 600 | 4 3/8 | 4 1/8 | 4 3/8 | 3 3/4 | 3 3/4 | 4 3/8 | 3600 | |
44278 | VIEAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.25 | 0 | |
44279 | VIEBX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
44280 | VIEW | 1000 | 8 13/16 | 8 1/2 | 8 7/8 | 8 3/8 | 8 5/8 | 8 7/8 | 277000 | |
44281 | VIFDX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.19 | 0 | |
44282 | VIFL | 200 | 1 5/16 | 1 1/8 | 1 3/8 | 0 | ||||
44283 | VIG | 400 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
44284 | VIGB | 0 | 0 | |||||||
44285 | VIGBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.07 | 0 | |
44286 | VIGK | 0 | 0 | |||||||
44287 | VIGN | 0 | 0 | |||||||
44288 | VIGRX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
44289 | VIGX | 0 | 0 | |||||||
44290 | VII | 1500 | 2 7/16 | 0 | ||||||
44291 | VIII | 8000 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
44292 | VIIS | 500 | 0.0050 | 0 | ||||||
44293 | VIK | 0 | 0 | |||||||
44294 | VIKG | 1000 | 0.1000 | 0.0700 | 0.1200 | 0 | ||||
44295 | VILPX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
44296 | VIM | 500 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
44297 | VIMC | 0 | 0 | |||||||
44298 | VINBX | 0 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0 | |
44299 | VINCLU | 0 | 0 | |||||||
44300 | VINE | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 5700 | |
44301 | VINF | 100 | 13/16 | 29/32 | 29/32 | 13/16 | 13/16 | 7/8 | 25200 | |
44302 | VINIX | 0 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0 | |
44303 | VINS | 10000 | 0.2700 | 0.1875 | 0.3125 | 0 | ||||
44304 | VINT | 0 | 0 | |||||||
44305 | VINXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.60 | 4.70 | 847 | |
44306 | VIO | 0 | 0 | |||||||
44307 | VION | 0 | 0 | |||||||
44308 | VIONU | 0 | 0 | |||||||
44309 | VIONW | 0 | 0 | |||||||
44310 | VIONZ | 0 | 0 | |||||||
44311 | VIPG | 14500 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
44312 | VIPI | 0 | 0 | |||||||
44313 | VIPIS | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 | 500 | |
44314 | VIPIX | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.98 | 0 | |
44315 | VIPS | 0 | 0 | |||||||
44316 | VIPSD | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
44317 | VIPT | 0 | 0 | |||||||
44318 | VIPTS | 300 | 7 | 7 | 7 | 7 | 7 | 8 3/8 | 600 | |
44319 | VIR | 600 | 15 1/4 | 0 | ||||||
44320 | VIRI | 0 | 0 | |||||||
44321 | VIRO | 12600 | 3/8 | 11/32 | 1/2 | 0 | ||||
44322 | VIRT | 2500 | 0.1300 | 0.1300 | 0.1500 | 0 | ||||
44323 | VIRZ | 0 | 0 | |||||||
44324 | VISI | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
44325 | VISN | 2500 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 86000 | |
44326 | VISNZ | 6100 | 2 1/2 | 2 3/8 | 2 1/2 | 0 | ||||
44327 | VIST | 1000 | 0.2500 | 0.1250 | 0.2500 | 0.0625 | 104600 | |||
44328 | VISTE | 0 | 0 | |||||||
44329 | VISTW | 3000 | 0.0010 | 0 | ||||||
44330 | VISW | 0 | 0 | |||||||
44331 | VISX | 20000 | 28 | 28 1/2 | 28 3/4 | 27 1/2 | 27 3/4 | 28 1/8 | 599900 | |
44332 | VISY | 0 | 0 | |||||||
44333 | VIT | 700 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
44334 | VITA | 2500 | 0.3744 | 0 | ||||||
44335 | VITC | 10000 | 0.0050 | 0.0010 | 0.0200 | 0 | ||||
44336 | VITFX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.84 | 0 | |
44337 | VITK | 5000 | 3/16 | 3/16 | 1/4 | 3/16 | 5/32 | 7/32 | 22300 | |
44338 | VITKU | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 1 | 300 | |
44339 | VITKW | 4000 | 1/16 | 1/32 | 1/16 | 0 | ||||
44340 | VITL | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 1/2 | 19 7/8 | 2500 | |
44341 | VITN | 100 | 2.0000 | 2.0000 | 2.6250 | 0 | ||||
44342 | VITQ | 0 | 0 | |||||||
44343 | VIV | 0 | 0 | |||||||
44344 | VIVA | 11000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
44345 | VIVAX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | |
44346 | VIVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.37 | 4.49 | 1420 | |
44347 | VIX | 0 | 17.23 | 17.39 | 17.79 | 16.88 | 0 | |||
44348 | VJET | 4000 | 9 7/8 | 9 7/8 | 10 | 9 1/2 | 9 7/8 | 10 | 348600 | |
44349 | VJV | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 2300 | |||
44350 | VKA | 1000 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
44351 | VKBBX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
44352 | VKC | 100 | 11 3/4 | 0 | ||||||
44353 | VKCB | 0 | 0 | |||||||
44354 | VKCIX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.97 | 0 | |
44355 | VKCK | 0 | 0 | |||||||
44356 | VKGBX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | |
44357 | VKGLX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.86 | 0 | |
44358 | VKHYX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
44359 | VKI | 600 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
44360 | VKL | 1000 | 10 3/4 | 0 | ||||||
44361 | VKLBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
44362 | VKLMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.47 | 0 | |
44363 | VKMGX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.11 | 0 | |
44364 | VKMHX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.12 | 0 | |
44365 | VKMMX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.93 | 0 | |
44366 | VKMPX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
44367 | VKMTX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 | |
44368 | VKNG | 3700 | 29 1/4 | 30 | 30 1/4 | 29 1/4 | 29 1/4 | 29 5/8 | 757300 | |
44369 | VKPAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
44370 | VKQ | 100 | 14 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
44371 | VKQC | 0 | 0 | |||||||
44372 | VKRS | 0 | 0 | |||||||
44373 | VKRSY | 0 | 0 | |||||||
44374 | VKS | 300 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
44375 | VKSAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
44376 | VKSBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
44377 | VKSI | 600 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
44378 | VKSTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.87 | 0 | |
44379 | VKTFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
44380 | VKUAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 16.21 | 0 | |
44381 | VKUBX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
44382 | VKV | 1000 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
44383 | VKVC | 0 | 0 | |||||||
44384 | VLAAX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
44385 | VLAB | 800 | 1 3/4 | 1 15/16 | 2 | 1 5/8 | 1 5/8 | 1 13/16 | 12800 | |
44386 | VLAN | 0 | 0 | |||||||
44387 | VLANS | 17300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 25700 | |
44388 | VLBDX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.47 | 0 | |
44389 | VLCX | 0 | 0 | |||||||
44390 | VLCXX | 0 | 0.55 | 4.93 | 5.05 | 3549 | ||||
44391 | VLD | 0 | 0 | |||||||
44392 | VLE | 0 | 645.11 | 648.81 | 648.81 | 644.25 | 0 | |||
44393 | VLEE | 0 | 0 | |||||||
44394 | VLEEY | 0 | 57.2500 | 0 | ||||||
44395 | VLF | 400 | 2 9/16 | 2 1/2 | 3 | 0 | ||||
44396 | VLFG | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 15/16 | 2000 | |
44397 | VLGE | 0 | 0 | |||||||
44398 | VLGEA | 500 | 9 1/4 | 9 | 10 1/2 | 0 | ||||
44399 | VLHYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
44400 | VLIC | 0 | 0 | |||||||
44401 | VLIFX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | |
44402 | VLIS | 0 | 0 | |||||||
44403 | VLKA | 0 | 0 | |||||||
44404 | VLKAY | 0 | 76.2500 | 0 | ||||||
44405 | VLMI | 500 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
44406 | VLNC | 500 | 5 | 5 1/4 | 5 1/4 | 4 15/16 | 4 15/16 | 5 1/16 | 88100 | |
44407 | VLNT | 9900 | 3 7/8 | 3 5/8 | 4 1/8 | 3 5/8 | 3 7/8 | 4 | 161000 | |
44408 | VLNTW | 1000 | 1 1/4 | 1 5/16 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 37900 | |
44409 | VLNYX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
44410 | VLO | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 5/8 | 100 | |
44411 | VLOG | 0 | 0 | |||||||
44412 | VLOI | 0 | 0 | |||||||
44413 | VLOK | 0 | 0 | |||||||
44414 | VLOM | 0 | 0 | |||||||
44415 | VLOS | 0 | 0 | |||||||
44416 | VLOX | 0 | 0 | |||||||
44417 | VLOp | 400 | 52 1/2 | 0 | ||||||
44418 | VLP | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 12 | 200 | |
44419 | VLPI | 15000 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
44420 | VLRN | 0 | 0 | |||||||
44421 | VLSI | 800 | 17 1/16 | 17 1/4 | 17 5/8 | 16 3/4 | 17 | 17 1/4 | 957200 | |
44422 | VLSIH | 30 | 94 1/2 | 94 | 94 1/2 | 94 | 93 7/8 | 94 1/2 | 145 | |
44423 | VLSTX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 16.03 | 0 | |
44424 | VLT | 200 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
44425 | VLTS | 700 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 4400 | |
44426 | VLTXX | 0 | 0.75 | 2.77 | 2.80 | 209 | ||||
44427 | VLU | 300 | 22 3/4 | 22 3/8 | 22 7/8 | 0 | ||||
44428 | VLUGX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
44429 | VLVB | 0 | 0 | |||||||
44430 | VLY | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 1/2 | 100 | |
44431 | VLYA | 0 | 0 | |||||||
44432 | VMAX | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 19/32 | 3600 | |
44433 | VMAXW | 400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 400 | |
44434 | VMC | 400 | 65 | 63 3/4 | 64 1/4 | 0 | ||||
44435 | VMCAX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
44436 | VMCI | 0 | 0 | |||||||
44437 | VMCO | 0 | 0 | |||||||
44438 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
44439 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
44440 | VMFK | 0 | 0 | |||||||
44441 | VMFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.12 | 5.24 | 29891 | |
44442 | VMG | 300 | 1/4 | 1/4 | 1/4 | 1/4 | 6500 | |||
44443 | VMI | 0 | 0 | |||||||
44444 | VMIBX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
44445 | VMIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.22 | 5.35 | 11425 | |
44446 | VMKT | 0 | 0 | |||||||
44447 | VMLTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
44448 | VMM | 1400 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 6400 | |||
44449 | VMMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.20 | 5.33 | 216030 | |
44450 | VMN | 1000 | 14 3/4 | 0 | ||||||
44451 | VMNA | 0 | 0 | |||||||
44452 | VMNV | 0 | 0 | |||||||
44453 | VMO | 800 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 3600 | |||
44454 | VMOIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.66 | 0 | |
44455 | VMOY | 1900 | 5.2500 | 5.0000 | 5.2500 | 0 | ||||
44456 | VMPAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.60 | 0 | |
44457 | VMPIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
44458 | VMPXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.99 | 5.07 | 28592 | |
44459 | VMRGX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
44460 | VMRK | 10000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 16500 | |
44461 | VMRX | 7000 | 3 1/4 | 3 3/8 | 3 7/16 | 3 3/16 | 3 7/32 | 3 1/4 | 262400 | |
44462 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
44463 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
44464 | VMRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.37 | 5.51 | 9616 | |
44465 | VMSI | 100 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 17 | 17 3/4 | 14200 | |
44466 | VMSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.41 | 3.43 | 47076 | |
44467 | VMT | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 100 | |
44468 | VMTBX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
44469 | VMV | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 400 | |||
44470 | VNAIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.70 | 0 | |
44471 | VNBC | 5500 | 3.6250 | 3.5000 | 3.7500 | 0 | ||||
44472 | VNCL | 2300 | 0.5000 | 0 | ||||||
44473 | VNCLU | 0 | 0 | |||||||
44474 | VNCO | 20000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
44475 | VNDC | 0 | 0 | |||||||
44476 | VNDTX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
44477 | VNEPX | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | |
44478 | VNGD | 400 | 3 | 3 3/4 | 3 3/4 | 3 | 3 | 3 1/2 | 8500 | |
44479 | VNJBX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
44480 | VNJTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
44481 | VNJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.24 | 3.24 | 8993 | |
44482 | VNM | 100 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
44483 | VNMAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
44484 | VNMO | 0 | 0 | |||||||
44485 | VNMTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
44486 | VNO | 100 | 41 | 41 1/2 | 42 | 0 | ||||
44487 | VNOZ | 0 | 0 | |||||||
44488 | VNPA | 0 | 0 | |||||||
44489 | VNPB | 0 | 0 | |||||||
44490 | VNSR | 6000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.2500 | 6000 | |
44491 | VNTC | 5000 | 17.6250 | 0 | ||||||
44492 | VNTV | 200 | 28 1/4 | 29 1/2 | 29 1/2 | 25 1/2 | 27 1/2 | 28 1/2 | 544400 | |
44493 | VNTX | 1000 | 20 5/8 | 19 1/8 | 21 1/2 | 19 1/8 | 20 3/4 | 20 7/8 | 1742400 | |
44494 | VNTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.00 | 3.03 | 787 | |
44495 | VNU | 0 | 0 | |||||||
44496 | VNUNY | 0 | 19.2500 | 0 | ||||||
44497 | VNV | 4000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 7300 | |||
44498 | VNX | 0 | 31.05 | 0 | ||||||
44499 | VNYBX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
44500 | VNYFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
44501 | VNYTX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
44502 | VNYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.92 | 2.93 | 8633 | |
44503 | VO | 100 | 36 1/2 | 35 3/4 | 36 1/2 | 35 5/8 | 36 3/8 | 37 1/8 | 1900 | |
44504 | VOC | 0 | 0 | |||||||
44505 | VOCL | 0 | 0 | |||||||
44506 | VOCLF | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 1/8 | 4 1/4 | 4 3/8 | 81800 | |
44507 | VOD | 100 | 35 7/8 | 36 1/4 | 36 3/4 | 0 | ||||
44508 | VODA | 0 | 0 | |||||||
44509 | VODF | 0 | 0 | |||||||
44510 | VODFF | 0 | 3.5000 | 0 | ||||||
44511 | VODG | 5000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
44512 | VODL | 0 | 0 | |||||||
44513 | VODM | 0 | 0 | |||||||
44514 | VODP | 0 | 0 | |||||||
44515 | VODU | 0 | 0 | |||||||
44516 | VOF | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1000 | |||
44517 | VOHIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
44518 | VOHXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.39 | 3.41 | 2254 | |
44519 | VOLG | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
44520 | VOLMX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | |
44521 | VOLT | 1900 | 39 3/4 | 40 | 41 3/4 | 39 3/4 | 39 3/4 | 41 1/2 | 7800 | |
44522 | VOLV | 0 | 0 | |||||||
44523 | VOLVY | 1400 | 21 1/8 | 21 1/4 | 21 3/8 | 21 1/8 | 21 1/8 | 21 1/4 | 217300 | |
44524 | VON | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 45 | 100 | |
44525 | VONB | 0 | 0 | |||||||
44526 | VONC | 0 | 0 | |||||||
44527 | VOND | 0 | 0 | |||||||
44528 | VONE | 0 | 0 | |||||||
44529 | VONS | 0 | 0 | |||||||
44530 | VONT | 0 | 0 | |||||||
44531 | VOQ | 1600 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
44532 | VORI | 7000 | 0.0900 | 0.0400 | 0.0900 | 0 | ||||
44533 | VORIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.15 | 0 | |
44534 | VORT | 0 | 0 | |||||||
44535 | VOST | 0 | 0 | |||||||
44536 | VOT | 300 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 2100 | |||
44537 | VOTN | 0 | 0 | |||||||
44538 | VOTX | 100 | 0.1250 | 0 | ||||||
44539 | VOV | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 200 | |||
44540 | VOW | 0 | 0 | |||||||
44541 | VOX | 700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 700 | |
44542 | VOXL | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 12200 | |
44543 | VOXLU | 600 | 5 1/2 | 5 1/2 | 7 | 0 | ||||
44544 | VOXLW | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/8 | 500 | |
44545 | VOXW | 0 | 0 | |||||||
44546 | VOXpA | 0 | 0 | |||||||
44547 | VOY | 0 | 0 | |||||||
44548 | VPACX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
44549 | VPAIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
44550 | VPI | 200 | 31 3/4 | 0 | ||||||
44551 | VPIA | 0 | 0 | |||||||
44552 | VPIG | 0 | 0 | |||||||
44553 | VPII | 0 | 0 | |||||||
44554 | VPIK | 0 | 0 | |||||||
44555 | VPIL | 0 | 0 | |||||||
44556 | VPIR | 0 | 0 | |||||||
44557 | VPIS | 0 | 0 | |||||||
44558 | VPIV | 0 | 0 | |||||||
44559 | VPIW | 0 | 0 | |||||||
44560 | VPIX | 0 | 0 | |||||||
44561 | VPIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.59 | 4.71 | 256 | |
44562 | VPLX | 800 | 0.0010 | 0 | ||||||
44563 | VPMCX | 0 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | |
44564 | VPMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.03 | 5.15 | 4329 | |
44565 | VPQ | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 3/4 | 500 | |
44566 | VPS | 400 | 11 1/8 | 0 | ||||||
44567 | VPTI | 500 | 5/8 | 17/32 | 5/8 | 17/32 | 1/2 | 5/8 | 86300 | |
44568 | VPTIW | 2000 | 1/16 | 1/16 | 3/16 | 0 | ||||
44569 | VPTOY | 0 | 0 | |||||||
44570 | VPTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.34 | 3.37 | 13271 | |
44571 | VPUR | 1000 | 2 7/32 | 2 1/8 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 25900 | |
44572 | VPV | 1000 | 12 5/8 | 0 | ||||||
44573 | VQC | 200 | 16 | 15 5/8 | 16 1/8 | 0 | ||||
44574 | VQIIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
44575 | VQNPX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | |
44576 | VR | 300 | 12 1/2 | 0 | ||||||
44577 | VRBA | 1000 | 15.5000 | 14.7500 | 15.5000 | 0 | ||||
44578 | VRBB | 0 | 0 | |||||||
44579 | VRC | 100 | 19 3/4 | 19 7/8 | 20 | 19 3/4 | 19 1/2 | 19 7/8 | 7700 | |
44580 | VRCA | 0 | 0 | |||||||
44581 | VRCAP | 0 | 0 | |||||||
44582 | VRCG | 0 | 0 | |||||||
44583 | VRCL | 0 | 0 | |||||||
44584 | VRCO | 0 | 0 | |||||||
44585 | VRCS | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 1000 | |
44586 | VRCY | 0 | 0 | |||||||
44587 | VRES | 300 | 14 3/4 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 29600 | |
44588 | VRESP | 0 | 0 | |||||||
44589 | VRFT | 1000 | 2.6250 | 2.5000 | 2.6250 | 2.4375 | 2.5625 | 2.6250 | 10700 | |
44590 | VRGN | 1000 | 6.4375 | 0 | ||||||
44591 | VRI | 500 | 37 1/4 | 37 1/8 | 37 1/4 | 37 1/8 | 36 3/4 | 37 3/8 | 1500 | |
44592 | VRIF | 0 | 0 | |||||||
44593 | VRII | 7000 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 25700 | |
44594 | VRIP | 0 | 0 | |||||||
44595 | VRIT | 0 | 0 | |||||||
44596 | VRIX | 0 | 0 | |||||||
44597 | VRIY | 0 | 0 | |||||||
44598 | VRLK | 700 | 34 | 36 1/2 | 36 1/2 | 33 1/2 | 33 3/4 | 34 | 425900 | |
44599 | VRLN | 100 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/4 | 22 3/4 | 900 | |
44600 | VRLNG | 2 | 107 | 107 | 107 | 107 | 106 1/2 | 111 1/2 | 2 | |
44601 | VRNA | 200 | 0.0010 | 0 | ||||||
44602 | VRNN | 0 | 0 | |||||||
44603 | VRNT | 200 | 10 1/4 | 9 | 10 1/2 | 0 | ||||
44604 | VRNTP | 300 | 6.2500 | 0 | ||||||
44605 | VRO | 300 | 3 1/8 | 0 | ||||||
44606 | VRON | 0 | 0 | |||||||
44607 | VRONY | 200 | 19 | 19 1/8 | 19 3/8 | 19 | 19 | 19 1/8 | 2062000 | |
44608 | VRPFX | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0 | |
44609 | VRSA | 200 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
44610 | VRSI | 15000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
44611 | VRSR | 0 | 0 | |||||||
44612 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
44613 | VRT | 200 | 1 5/16 | 0 | ||||||
44614 | VRTA | 0 | 0 | |||||||
44615 | VRTI | 5000 | 1.4375 | 0 | ||||||
44616 | VRTS | 1000 | 44 3/4 | 47 | 48 | 43 3/4 | 44 | 44 3/4 | 359200 | |
44617 | VRTX | 300 | 32 5/8 | 32 | 33 1/4 | 32 | 32 1/4 | 32 3/4 | 173900 | |
44618 | VRTY | 300 | 13 | 13 7/8 | 14 1/8 | 13 | 13 | 13 3/8 | 71900 | |
44619 | VRTZ | 0 | 0 | |||||||
44620 | VRXL | 200 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
44621 | VSBIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.26 | 0 | |
44622 | VSCGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
44623 | VSCI | 1000 | 1 3/4 | 1 3/4 | 1 15/16 | 1 5/8 | 1 5/8 | 1 7/8 | 11300 | |
44624 | VSCYQ | 35000 | 0.0250 | 0.0200 | 0.0300 | 0 | ||||
44625 | VSE | 0 | 0 | |||||||
44626 | VSEAX | 0 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 20.27 | 0 | |
44627 | VSEBX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | |
44628 | VSEC | 1000 | 16 1/8 | 15 3/4 | 18 3/4 | 0 | ||||
44629 | VSEHF | 0 | 0 | |||||||
44630 | VSEHX | 0 | 408.27 | 408.27 | 408.27 | 408.27 | 408.27 | 408.27 | 0 | |
44631 | VSEI | 0 | 0 | |||||||
44632 | VSEIF | 11500 | 4 7/8 | 5 | 5 | 4 5/8 | 4 3/4 | 5 | 151300 | |
44633 | VSEN | 500 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 25200 | |
44634 | VSEWF | 2000 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 7/8 | 19500 | |
44635 | VSFT | 5000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 5000 | |
44636 | VSGBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
44637 | VSGIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.30 | 0 | |
44638 | VSGN | 10000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 1/2 | 38600 | |
44639 | VSH | 1000 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 5/8 | 20 3/4 | 6200 | |
44640 | VSHC | 0 | 0 | |||||||
44641 | VSHD | 0 | 0 | |||||||
44642 | VSHI | 0 | 0 | |||||||
44643 | VSHL | 0 | 0 | |||||||
44644 | VSHO | 0 | 0 | |||||||
44645 | VSHQ | 0 | 0 | |||||||
44646 | VSHR | 0 | 0 | |||||||
44647 | VSHS | 0 | 0 | |||||||
44648 | VSHT | 0 | 0 | |||||||
44649 | VSHY | 0 | 0 | |||||||
44650 | VSI | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/16 | 2 7/16 | 200 | |
44651 | VSIBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
44652 | VSIN | 4000 | 2 5/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 9/32 | 2 11/32 | 163500 | |
44653 | VSINU | 0 | 0 | |||||||
44654 | VSIO | 100 | 43 | 41 1/2 | 43 1/4 | 40 1/4 | 42 1/4 | 43 | 74700 | |
44655 | VSLF | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 3600 | |
44656 | VSLY | 0 | 0 | |||||||
44657 | VSMGX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
44658 | VSMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.82 | 4.97 | 5401 | |
44659 | VSNC | 0 | 0 | |||||||
44660 | VSNCQ | 0 | 0 | |||||||
44661 | VSNR | 200 | 6 3/4 | 7 | 7 1/8 | 6 1/4 | 6 1/4 | 6 3/4 | 186300 | |
44662 | VSNT | 200 | 18 3/4 | 19 1/2 | 19 1/2 | 18 1/4 | 18 | 18 3/4 | 130400 | |
44663 | VSNXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.65 | 2.65 | 183 | |
44664 | VSOGF | 0 | 0.9100 | 0.8750 | 1.0000 | 0 | ||||
44665 | VSP | 0 | 0 | |||||||
44666 | VSR | 200 | 2 7/8 | 0 | ||||||
44667 | VSRN | 0 | 0 | |||||||
44668 | VSSFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
44669 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
44670 | VSSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.70 | 2.73 | 405 | |
44671 | VST | 1000 | 27 1/2 | 25 | 25 5/8 | 0 | ||||
44672 | VSTA | 1000 | 3.0000 | 0 | ||||||
44673 | VSTC | 0 | 0 | |||||||
44674 | VSTE | 0 | 0 | |||||||
44675 | VSTH | 0 | 0 | |||||||
44676 | VSTI | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 0.9375 | 1000 | |
44677 | VSTL | 0 | 0 | |||||||
44678 | VSTM | 0 | 0 | |||||||
44679 | VSTR | 0 | 0 | |||||||
44680 | VSTS | 0 | 0 | |||||||
44681 | VSTT | 0 | 0 | |||||||
44682 | VSTU | 0 | 0 | |||||||
44683 | VSTV | 0 | 0 | |||||||
44684 | VSTX | 0 | 0 | |||||||
44685 | VSTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.70 | 4.79 | 5004 | |
44686 | VSTY | 0 | 0 | |||||||
44687 | VSTZ | 0 | 0 | |||||||
44688 | VSVR | 1000 | 41 3/4 | 41 | 42 1/4 | 40 | 40 3/4 | 41 1/4 | 335400 | |
44689 | VTA | 400 | 35 1/2 | 35 3/4 | 36 3/8 | 0 | ||||
44690 | VTAA | 0 | 0 | |||||||
44691 | VTAC | 0 | 0 | |||||||
44692 | VTAD | 0 | 0 | |||||||
44693 | VTAI | 0 | 0 | |||||||
44694 | VTAN | 0 | 0 | |||||||
44695 | VTAS | 0 | 0 | |||||||
44696 | VTAT | 0 | 0 | |||||||
44697 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
44698 | VTBR | 0 | 0 | |||||||
44699 | VTC | 900 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 2900 | |||
44700 | VTCP | 0 | 0 | |||||||
44701 | VTCPF | 0 | 0 | |||||||
44702 | VTEH | 3000 | 14.6875 | 14.6250 | 14.8750 | 14.6250 | 14.5000 | 15.0000 | 17900 | |
44703 | VTEK | 25000 | 5 1/8 | 5 1/16 | 5 1/8 | 5 1/16 | 5 | 5 1/2 | 45000 | |
44704 | VTEL | 2000 | 9 1/16 | 9 | 9 1/4 | 8 3/4 | 9 | 9 1/8 | 110800 | |
44705 | VTEN | 300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 300 | |
44706 | VTESQ | 500 | 0.0200 | 0 | ||||||
44707 | VTEX | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 | 3200 | |
44708 | VTF | 1100 | 16 3/8 | 16 1/8 | 16 5/8 | 0 | ||||
44709 | VTFIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.58 | 0 | |
44710 | VTFXX | 0 | 0.64 | 2.81 | 2.87 | 349 | ||||
44711 | VTGB | 700 | 23.2500 | 0 | ||||||
44712 | VTGIX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
44713 | VTIBX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
44714 | VTIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.38 | 3.41 | 1588 | |
44715 | VTJ | 600 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
44716 | VTJB | 4100 | 2.1875 | 2.6250 | 2.6250 | 2.1875 | 2.1875 | 2.3750 | 13700 | |
44717 | VTKN | 0 | 0 | |||||||
44718 | VTLK | 100 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/4 | 23 1/4 | 24 | 2100 | |
44719 | VTMFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
44720 | VTMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.06 | 3.08 | 5696 | |
44721 | VTN | 200 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
44722 | VTN.A | 0 | 0 | |||||||
44723 | VTNA | 0 | 0 | |||||||
44724 | VTNAF | 1400 | 3 1/8 | 2 3/4 | 3 3/4 | 0 | ||||
44725 | VTNI | 0 | 0 | |||||||
44726 | VTNIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.11 | 0 | |
44727 | VTNS | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 2.0625 | 1000 | |
44728 | VTNYX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.10 | 0 | |
44729 | VTO | 300 | 6 | 6 1/8 | 6 1/8 | 6 | 5 7/8 | 6 1/4 | 1100 | |
44730 | VTOI | 0 | 0 | |||||||
44731 | VTON | 0 | 0 | |||||||
44732 | VTOV | 0 | 0 | |||||||
44733 | VTOXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.77 | 4.91 | 3986 | |
44734 | VTP | 1600 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
44735 | VTPA | 0 | 0 | |||||||
44736 | VTPAQ | 0 | 0 | |||||||
44737 | VTPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.97 | 5.14 | 1599 | |
44738 | VTPY | 0 | 0 | |||||||
44739 | VTRA | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 1/4 | 500 | |
44740 | VTRAP | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 1000 | |
44741 | VTRG | 0 | 0 | |||||||
44742 | VTRIX | 0 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | |
44743 | VTRSX | 0 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | |
44744 | VTRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.51 | 4.61 | 720 | |
44745 | VTS | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 7/8 | 200 | |
44746 | VTSC | 0 | 0 | |||||||
44747 | VTSI | 2500 | 0.0100 | 0 | ||||||
44748 | VTSMX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
44749 | VTSS | 1000 | 31 5/8 | 35 1/2 | 35 5/8 | 30 1/4 | 31 1/2 | 31 5/8 | 2463900 | |
44750 | VTXL | 1000 | 0.2000 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2200 | 9700 | |
44751 | VTZ | 0 | 0 | |||||||
44752 | VTZF | 0 | 0 | |||||||
44753 | VTZI | 0 | 0 | |||||||
44754 | VTZM | 0 | 0 | |||||||
44755 | VTZS | 0 | 0 | |||||||
44756 | VUDC | 500 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
44757 | VUGVX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.78 | 0 | |
44758 | VUIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.15 | 5.25 | 17133 | |
44759 | VUL | 100 | 24 1/2 | 0 | ||||||
44760 | VULD | 0 | 0 | |||||||
44761 | VULM | 0 | 0 | |||||||
44762 | VULR | 0 | 0 | |||||||
44763 | VUMI | 0 | 0 | |||||||
44764 | VUMIQ | 0 | 0 | |||||||
44765 | VUPD | 0 | 0 | |||||||
44766 | VUPDA | 2000 | 4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 | 186200 | |
44767 | VUPDZ | 5000 | 7/8 | 1 1/8 | 1 1/4 | 7/8 | 15/16 | 1 1/16 | 62400 | |
44768 | VUSBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
44769 | VUSGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
44770 | VUSIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
44771 | VUSN | 40000 | 0.0001 | 0 | ||||||
44772 | VUSTX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
44773 | VUSVX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
44774 | VUSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.16 | 5.27 | 29119 | |
44775 | VUTK | 10000 | 6 17/32 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 140200 | |
44776 | VUTKW | 500 | 1 5/8 | 1 5/8 | 2 1/8 | 0 | ||||
44777 | VUVI | 0 | 0 | |||||||
44778 | VVI | 200 | 16 1/4 | 15 3/8 | 15 3/4 | 0 | ||||
44779 | VVIp | 10 | 56 1/2 | 55 1/2 | 56 1/2 | 0 | ||||
44780 | VVTV | 5000 | 5 1/2 | 5 11/16 | 5 11/16 | 5 7/16 | 5 1/2 | 5 9/16 | 90700 | |
44781 | VVUS | 13300 | 34 3/8 | 36 1/2 | 36 1/2 | 34 1/4 | 34 1/4 | 34 3/4 | 168700 | |
44782 | VVVI | 2500 | 1.2500 | 1.2500 | 2.2500 | 0 | ||||
44783 | VW | 0 | 0 | |||||||
44784 | VWAHX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
44785 | VWEGX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
44786 | VWEHX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
44787 | VWELX | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0 | |
44788 | VWESX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
44789 | VWIFX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.89 | 0 | |
44790 | VWIGX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
44791 | VWINX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
44792 | VWITX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
44793 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
44794 | VWKK | 0 | 0 | |||||||
44795 | VWLTX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
44796 | VWMCX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
44797 | VWMDX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
44798 | VWNDX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
44799 | VWNFX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | |
44800 | VWRS | 0 | 0 | |||||||
44801 | VWRX | 2100 | 14 1/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 10700 | |
44802 | VWSTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
44803 | VWUSX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | |
44804 | VX | 0 | 0 | |||||||
44805 | VXCO | 0 | 0 | |||||||
44806 | VXH | 0 | 306.88 | 0 | ||||||
44807 | VXP | 0 | 389.92 | 0 | ||||||
44808 | VXPXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.16 | 3.15 | 1432 | |
44809 | VYFC | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 200 | |||
44810 | VYGP | 1400 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 2.3750 | 1400 | |
44811 | VYGR | 0 | 0 | |||||||
44812 | VYM | 200 | 11 3/8 | 11 5/8 | 12 1/8 | 0 | ||||
44813 | VYNA | 0 | 0 | |||||||
44814 | VYNM | 0 | 0 | |||||||
44815 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
44816 | VYRX | 1000 | 7 1/2 | 7 9/16 | 7 9/16 | 7 5/16 | 7 1/2 | 7 5/8 | 15600 | |
44817 | VYRXU | 100 | 11.0000 | 0 | ||||||
44818 | VYRXW | 800 | 1 13/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 80100 | |
44819 | VYTL | 2000 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 168100 | |
44820 | VZNA | 0 | 0 | |||||||
44821 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
44822 | W | 700 | 28 1/2 | 28 3/8 | 28 3/4 | 0 | ||||
44823 | W.AHG | 0 | 0 | |||||||
44824 | W.AMM | 0 | 0 | |||||||
44825 | W.ATX | 0 | 0 | |||||||
44826 | W.AYM | 0 | 0 | |||||||
44827 | W.BBI | 0 | 0 | |||||||
44828 | W.BCC | 0 | 0 | |||||||
44829 | W.BFT | 0 | 0 | |||||||
44830 | W.BR | 0 | 0 | |||||||
44831 | W.BTB | 0 | 0 | |||||||
44832 | W.BXM | 0 | 0 | |||||||
44833 | W.BYG | 0 | 0 | |||||||
44834 | W.CE | 0 | 0 | |||||||
44835 | W.CIQ | 0 | 0 | |||||||
44836 | W.CLY | 0 | 0 | |||||||
44837 | W.CML | 0 | 0 | |||||||
44838 | W.CQE | 0 | 0 | |||||||
44839 | W.CSJ | 0 | 0 | |||||||
44840 | W.CTO | 0 | 0 | |||||||
44841 | W.CWA | 0 | 0 | |||||||
44842 | W.CYI | 0 | 0 | |||||||
44843 | W.DIC | 0 | 0 | |||||||
44844 | W.DNL | 0 | 0 | |||||||
44845 | W.DPT | 0 | 0 | |||||||
44846 | W.DVN | 0 | 0 | |||||||
44847 | W.ENR | 0 | 0 | |||||||
44848 | W.FCJ | 0 | 0 | |||||||
44849 | W.GEX | 0 | 0 | |||||||
44850 | W.GRI | 0 | 0 | |||||||
44851 | W.GUS | 0 | 0 | |||||||
44852 | W.HKC | 0 | 0 | |||||||
44853 | W.IPC | 0 | 0 | |||||||
44854 | W.IYC | 0 | 0 | |||||||
44855 | W.JCI | 0 | 0 | |||||||
44856 | W.KC | 0 | 0 | |||||||
44857 | W.KOL | 0 | 0 | |||||||
44858 | W.KON | 0 | 0 | |||||||
44859 | W.LEG | 0 | 0 | |||||||
44860 | W.LEO | 0 | 0 | |||||||
44861 | W.LEW | 0 | 0 | |||||||
44862 | W.LQC | 0 | 0 | |||||||
44863 | W.LTI | 0 | 0 | |||||||
44864 | W.MAI | 0 | 0 | |||||||
44865 | W.MDG | 0 | 0 | |||||||
44866 | W.MII | 0 | 0 | |||||||
44867 | W.MIN | 0 | 0 | |||||||
44868 | W.MMQ | 0 | 0 | |||||||
44869 | W.MPW | 0 | 0 | |||||||
44870 | W.NAU | 0 | 0 | |||||||
44871 | W.NTI | 0 | 0 | |||||||
44872 | W.PRD | 0 | 0 | |||||||
44873 | W.PRP | 0 | 0 | |||||||
44874 | W.PSH | 0 | 0 | |||||||
44875 | W.RCP | 0 | 0 | |||||||
44876 | W.RNW | 0 | 0 | |||||||
44877 | W.RSO | 0 | 0 | |||||||
44878 | W.RTI | 0 | 0 | |||||||
44879 | W.RYN | 0 | 0 | |||||||
44880 | W.SFG | 0 | 0 | |||||||
44881 | W.SXN | 0 | 0 | |||||||
44882 | W.SYB | 0 | 0 | |||||||
44883 | W.TQT | 0 | 0 | |||||||
44884 | W.TRT | 0 | 0 | |||||||
44885 | W.TYR | 0 | 0 | |||||||
44886 | W.VRM | 0 | 0 | |||||||
44887 | W.VXO | 0 | 0 | |||||||
44888 | W.XVN | 0 | 0 | |||||||
44889 | W.XZX | 0 | 0 | |||||||
44890 | W.YBM | 0 | 0 | |||||||
44891 | WA | 0 | 0 | |||||||
44892 | WAAEX | 0 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | |
44893 | WAB | 500 | 10 7/8 | 10 1/2 | 10 7/8 | 0 | ||||
44894 | WABC | 900 | 50 1/4 | 50 1/4 | 50 1/4 | 50 | 49 1/2 | 50 1/4 | 5800 | |
44895 | WABI | 0 | 0 | |||||||
44896 | WABT | 0 | 0 | |||||||
44897 | WABY | 0 | 0 | |||||||
44898 | WAC | 500 | 24 5/8 | 25 3/4 | 26 | 0 | ||||
44899 | WACC | 300 | 1 | 1 | 1 1/2 | 0 | ||||
44900 | WACE | 0 | 0 | |||||||
44901 | WACG | 0 | 0 | |||||||
44902 | WACL | 0 | 0 | |||||||
44903 | WACLY | 2100 | 62 5/8 | 59 1/4 | 59 3/4 | 0 | ||||
44904 | WACN | 0 | 0 | |||||||
44905 | WACO | 500 | 0.0010 | 0 | ||||||
44906 | WACP | 0 | 0 | |||||||
44907 | WACR | 0 | 0 | |||||||
44908 | WACT | 0 | 0 | |||||||
44909 | WACV | 0 | 0 | |||||||
44910 | WACW | 0 | 0 | |||||||
44911 | WADV | 3000 | 0.3437 | 0.3125 | 0.3750 | 0.0132 | 0.1875 | 0.3750 | 17500 | |
44912 | WADVP | 30000 | 0.0001 | 0 | ||||||
44913 | WAEGX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
44914 | WAG | 2400 | 38 | 38 | 38 | 38 | 37 1/4 | 37 3/4 | 2600 | |
44915 | WAGB | 0 | 0 | |||||||
44916 | WAGC | 0 | 0 | |||||||
44917 | WAGD | 0 | 0 | |||||||
44918 | WAGE | 0 | 0 | |||||||
44919 | WAGEX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
44920 | WAGG | 0 | 0 | |||||||
44921 | WAGH | 0 | 0 | |||||||
44922 | WAGI | 0 | 0 | |||||||
44923 | WAGL | 0 | 0 | |||||||
44924 | WAGM | 0 | 0 | |||||||
44925 | WAGN | 0 | 0 | |||||||
44926 | WAGO | 0 | 0 | |||||||
44927 | WAGP | 0 | 0 | |||||||
44928 | WAGR | 0 | 0 | |||||||
44929 | WAGT | 0 | 0 | |||||||
44930 | WAI | 400 | 64 1/4 | 66 1/2 | 66 7/8 | 0 | ||||
44931 | WAIA | 0 | 0 | |||||||
44932 | WAIB | 0 | 0 | |||||||
44933 | WAIDX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
44934 | WAIK | 0 | 0 | |||||||
44935 | WAILX | 0 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 0 | |
44936 | WAIMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
44937 | WAIN | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 1/2 | 6 1/4 | 1400 | |
44938 | WAIP | 0 | 0 | |||||||
44939 | WAIR | 0 | 0 | |||||||
44940 | WAIV | 0 | 0 | |||||||
44941 | WAIY | 0 | 0 | |||||||
44942 | WAK | 100 | 15 | 15 | 15 | 15 | 100 | |||
44943 | WAK.B | 0 | 0 | |||||||
44944 | WAK/B | 100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 1/4 | 3200 | |||
44945 | WAKA | 0 | 0 | |||||||
44946 | WAKB | 0 | 0 | |||||||
44947 | WAKC | 0 | 0 | |||||||
44948 | WAKE | 2400 | 12.5000 | 0 | ||||||
44949 | WAKF | 0 | 0 | |||||||
44950 | WAKI | 0 | 0 | |||||||
44951 | WAKM | 0 | 0 | |||||||
44952 | WAKN | 0 | 0 | |||||||
44953 | WAKQ | 0 | 0 | |||||||
44954 | WAKR | 0 | 0 | |||||||
44955 | WAKT | 0 | 0 | |||||||
44956 | WAKV | 0 | 0 | |||||||
44957 | WAKW | 0 | 0 | |||||||
44958 | WAKX | 0 | 0 | |||||||
44959 | WAKY | 0 | 0 | |||||||
44960 | WAL | 2000 | 15/32 | 5/16 | 5/8 | 0 | ||||
44961 | WALB | 800 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 29800 | |
44962 | WALDX | 0 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 0 | |
44963 | WALK | 1000 | 13 3/4 | 13 7/8 | 14 | 13 5/8 | 13 3/4 | 14 | 29800 | |
44964 | WALL | 1900 | 13 1/8 | 13 1/2 | 13 3/4 | 12 3/4 | 12 7/8 | 13 1/4 | 267500 | |
44965 | WALLX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.44 | 0 | |
44966 | WALS | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 200 | |
44967 | WALXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.78 | 4.89 | 1497 | |
44968 | WAMA | 2500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/16 | 1 | 1 1/4 | 17600 | |
44969 | WAMAP | 1200 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 5/8 | 3 | 1200 | |
44970 | WAMAW | 0 | 0 | |||||||
44971 | WAMC | 0 | 0 | |||||||
44972 | WAMCX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
44973 | WAMU | 1500 | 38 3/4 | 39 3/8 | 39 3/8 | 38 3/4 | 38 3/4 | 39 | 98700 | |
44974 | WAMUM | 500 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 1700 | |
44975 | WAMUN | 100 | 151 1/4 | 150 | 152 | 0 | ||||
44976 | WAMUO | 300 | 26 | 26 | 26 | 26 | 26 | 26 1/4 | 1100 | |
44977 | WANG | 1000 | 21 3/8 | 21 7/8 | 22 | 21 3/8 | 21 3/8 | 21 1/2 | 625900 | |
44978 | WANGB | 0 | 0 | |||||||
44979 | WANGW | 100 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/4 | 18900 | |
44980 | WAPBX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
44981 | WARF | 0 | 0 | |||||||
44982 | WARFY | 0 | 21.0000 | 20.3750 | 21.0000 | 0 | ||||
44983 | WARL | 0 | 0 | |||||||
44984 | WARN | 0 | 0 | |||||||
44985 | WARP | 0 | 0 | |||||||
44986 | WARPF | 2000 | 5 15/16 | 6 1/8 | 6 1/8 | 5 5/8 | 5 13/16 | 5 15/16 | 39500 | |
44987 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
44988 | WASC | 0 | 0 | |||||||
44989 | WASG | 0 | 0 | |||||||
44990 | WASH | 100 | 32 1/4 | 30 3/4 | 32 1/4 | 0 | ||||
44991 | WASK | 0 | 0 | |||||||
44992 | WASL | 0 | 0 | |||||||
44993 | WAST | 7500 | 15/32 | 7/16 | 1/2 | 7/16 | 7/16 | 15/32 | 75700 | |
44994 | WAT | 100 | 32 1/4 | 32 | 32 1/2 | 0 | ||||
44995 | WATA | 0 | 0 | |||||||
44996 | WATF | 0 | 0 | |||||||
44997 | WATFX | 0 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 0 | |
44998 | WATFZ | 100 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
44999 | WATIX | 0 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 0 | |
45000 | WATO | 0 | 0 | |||||||
45001 | WATP | 0 | 0 | |||||||
45002 | WATR | 1200 | 23 1/2 | 23 1/2 | 23 5/8 | 23 1/4 | 23 1/2 | 23 3/4 | 47800 | |
45003 | WATS | 200 | 33 | 33 5/8 | 33 5/8 | 32 1/2 | 32 1/2 | 33 | 288300 | |
45004 | WATT | 0 | 0 | |||||||
45005 | WATX | 0 | 0 | |||||||
45006 | WATZ | 0 | 0 | |||||||
45007 | WAVE | 800 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 28800 | |
45008 | WAVEW | 1000 | 1 1/2 | 1 5/8 | 1 29/32 | 1 1/2 | 1 1/2 | 1 7/8 | 34100 | |
45009 | WAVO | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 | 10 | 10 1/4 | 144800 | |
45010 | WAVR | 200 | 26 | 26 | 26 | 26 | 26 | 26 1/2 | 200 | |
45011 | WAVT | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 1000 | |
45012 | WAVX | 1000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 77700 | |
45013 | WAX | 400 | 3 5/8 | 3 3/4 | 3 7/8 | 0 | ||||
45014 | WAXE | 0 | 0 | |||||||
45015 | WAXMZ | 0 | 2.0000 | 4.0000 | 0 | |||||
45016 | WAXS | 0 | 0 | |||||||
45017 | WAXT | 0 | 0 | |||||||
45018 | WAYN | 700 | 20 1/8 | 19 3/4 | 20 1/8 | 19 3/4 | 19 1/2 | 20 1/4 | 3200 | |
45019 | WB | 1000 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 1/2 | 50 7/8 | 1000 | |
45020 | WBAN | 1000 | 16 | 16 | 16 | 16 | 16 | 16 1/4 | 2000 | |
45021 | WBAT | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 300 | |
45022 | WBB | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 7/8 | 200 | |
45023 | WBBN | 0 | 0 | |||||||
45024 | WBBR | 0 | 0 | |||||||
45025 | WBC | 100 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 200 | |||
45026 | WBCG | 0 | 0 | |||||||
45027 | WBETQ | 0 | 0 | |||||||
45028 | WBF | 0 | 13.74 | 13.67 | 13.77 | 13.65 | 0 | |||
45029 | WBGSX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
45030 | WBIGX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
45031 | WBIO | 1000 | 11.6250 | 11.6250 | 11.6250 | 11.6250 | 10.8750 | 11.6250 | 1000 | |
45032 | WBJ | 0 | 10.56 | 10.58 | 10.59 | 10.56 | 0 | |||
45033 | WBK | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 5/8 | 27 1/8 | 200 | |
45034 | WBKA | 0 | 0 | |||||||
45035 | WBKB | 0 | 0 | |||||||
45036 | WBKC | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 3600 | |
45037 | WBKD | 0 | 0 | |||||||
45038 | WBKL | 0 | 0 | |||||||
45039 | WBKT | 0 | 0 | |||||||
45040 | WBKV | 0 | 0 | |||||||
45041 | WBLA | 200 | 15.5000 | 0 | ||||||
45042 | WBN | 300 | 23 7/8 | 24 | 24 | 23 7/8 | 23 1/2 | 24 | 1000 | |
45043 | WBNE | 0 | 0 | |||||||
45044 | WBNL | 0 | 0 | |||||||
45045 | WBNM | 0 | 0 | |||||||
45046 | WBNN | 0 | 0 | |||||||
45047 | WBNO | 0 | 0 | |||||||
45048 | WBNS | 0 | 0 | |||||||
45049 | WBNT | 0 | 0 | |||||||
45050 | WBNW | 0 | 0 | |||||||
45051 | WBPR | 300 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 2000 | |
45052 | WBQ | 0 | 16.20 | 16.14 | 16.23 | 16.10 | 0 | |||
45053 | WBRD | 600 | 3.0000 | 0 | ||||||
45054 | WBRRX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
45055 | WBRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.97 | 7344 | |
45056 | WBSR | 0 | 0 | |||||||
45057 | WBSRP | 0 | 0 | |||||||
45058 | WBST | 400 | 35 1/8 | 35 5/8 | 35 5/8 | 35 1/8 | 35 1/8 | 35 5/8 | 18000 | |
45059 | WBTC | 0 | 0 | |||||||
45060 | WBTL | 3000 | 26.6875 | 0 | ||||||
45061 | WBTMU | 100 | 17.0000 | 0 | ||||||
45062 | WBY | 0 | 0 | |||||||
45063 | WCAI | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 13 3/4 | 3000 | |
45064 | WCAP | 1500 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 32700 | |
45065 | WCAPW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 9/16 | 2000 | |
45066 | WCATX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | |
45067 | WCBC | 3000 | 0.5000 | 0.5000 | 0.5625 | 0 | ||||
45068 | WCBI | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 8900 | |
45069 | WCBO | 1000 | 20 5/8 | 20 9/16 | 20 5/8 | 20 9/16 | 20 1/2 | 21 | 2100 | |
45070 | WCC | 0 | 0 | |||||||
45071 | WCCI | 300 | 3 1/32 | 3 1/4 | 3 1/4 | 3 1/32 | 3 | 3 3/8 | 1500 | |
45072 | WCD | 0 | 0 | |||||||
45073 | WCEC | 4000 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/4 | 64000 | |
45074 | WCFB | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
45075 | WCG | 300 | 9 7/8 | 9 1/2 | 10 1/8 | 0 | ||||
45076 | WCGC | 0 | 0 | |||||||
45077 | WCGE | 0 | 0 | |||||||
45078 | WCGR | 0 | 0 | |||||||
45079 | WCHI | 2500 | 22 | 21 7/8 | 22 1/8 | 0 | ||||
45080 | WCIFX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
45081 | WCII | 500 | 19 1/8 | 19 | 19 3/8 | 18 3/4 | 18 7/8 | 19 1/8 | 549700 | |
45082 | WCIIP | 0 | 0 | |||||||
45083 | WCLB | 4000 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
45084 | WCLX | 2000 | 36 | 36 1/2 | 37 3/8 | 36 | 36 | 36 1/2 | 62600 | |
45085 | WCMN | 2600 | 1.8750 | 1.2500 | 2.0000 | 0 | ||||
45086 | WCN | 0 | 0 | |||||||
45087 | WCNS | 0 | 0 | |||||||
45088 | WCNT | 0 | 0 | |||||||
45089 | WCOM | 20000 | 21 5/8 | 21 5/8 | 21 3/4 | 21 | 21 5/8 | 21 3/4 | 3459400 | |
45090 | WCON | 0 | 0 | |||||||
45091 | WCONM | 0 | 0 | |||||||
45092 | WCONP | 0 | 0 | |||||||
45093 | WCP | 900 | 3 | 0 | ||||||
45094 | WCPM | 0 | 0 | |||||||
45095 | WCRXX | 0 | 0 | |||||||
45096 | WCS | 200 | 29 | 28 1/2 | 29 | 0 | ||||
45097 | WCS.A | 0 | 0 | |||||||
45098 | WCSC | 0 | 0 | |||||||
45099 | WCSI | 0 | 0 | |||||||
45100 | WCSL | 0 | 0 | |||||||
45101 | WCSM | 0 | 0 | |||||||
45102 | WCSN | 0 | 0 | |||||||
45103 | WCSS | 0 | 0 | |||||||
45104 | WCST | 0 | 0 | |||||||
45105 | WCSTF | 500 | 19 7/8 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 1900 | |
45106 | WCSW | 0 | 0 | |||||||
45107 | WCSY | 0 | 0 | |||||||
45108 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
45109 | WCX | 300 | 3 1/8 | 2 5/8 | 3 1/8 | 0 | ||||
45110 | WCXR | 0 | 0 | |||||||
45111 | WCXpA | 2000 | 9 1/16 | 0 | ||||||
45112 | WDC | 1000 | 44 1/4 | 45 5/8 | 45 5/8 | 44 1/8 | 44 1/8 | 44 7/8 | 1900 | |
45113 | WDCA | 0 | 0 | |||||||
45114 | WDCC | 0 | 0 | |||||||
45115 | WDCD | 0 | 0 | |||||||
45116 | WDCF | 0 | 0 | |||||||
45117 | WDCH | 0 | 0 | |||||||
45118 | WDCI | 0 | 0 | |||||||
45119 | WDCK | 0 | 0 | |||||||
45120 | WDCL | 0 | 0 | |||||||
45121 | WDCM | 0 | 0 | |||||||
45122 | WDCN | 0 | 0 | |||||||
45123 | WDCR | 0 | 0 | |||||||
45124 | WDCS | 0 | 0 | |||||||
45125 | WDCT | 0 | 0 | |||||||
45126 | WDCV | 0 | 0 | |||||||
45127 | WDCW | 0 | 0 | |||||||
45128 | WDCX | 0 | 0 | |||||||
45129 | WDE/WS | 0 | 6 | 7 1/2 | 0 | |||||
45130 | WDEE | 0 | 0 | |||||||
45131 | WDEP | 0 | 0 | |||||||
45132 | WDEPY | 1000 | 32 1/8 | 31 7/8 | 32 3/8 | 31 5/8 | 32 1/8 | 32 1/4 | 70500 | |
45133 | WDFC | 200 | 51 1/4 | 51 1/2 | 51 3/4 | 50 3/4 | 51 1/4 | 51 3/4 | 24100 | |
45134 | WDG | 0 | 0 | |||||||
45135 | WDGF | 200 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
45136 | WDGT | 10000 | 1.1875 | 0.8750 | 1.3750 | 0 | ||||
45137 | WDHD | 300 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
45138 | WDIN | 300 | 0.2500 | 0.3100 | 0.4300 | 0 | ||||
45139 | WDLD | 100 | 24.7500 | 0 | ||||||
45140 | WDMAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.79 | 0 | |
45141 | WDN | 200 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 1/8 | 21 3/4 | 3000 | |
45142 | WDNK | 0 | 0 | |||||||
45143 | WDNO | 0 | 0 | |||||||
45144 | WDNpB | 1300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2500 | |||
45145 | WDRY | 200 | 20 1/8 | 19 5/8 | 20 1/8 | 2500 | ||||
45146 | WDV | 1000 | 14 1/2 | 14 | 14 1/8 | 0 | ||||
45147 | WDVT | 0 | 0 | |||||||
45148 | WDVX | 0 | 0 | |||||||
45149 | WE | 1000 | 16 1/8 | 16 | 16 1/8 | 16 | 15 7/8 | 16 1/4 | 4700 | |
45150 | WEB | 1300 | 6 | 0 | ||||||
45151 | WEBAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
45152 | WEBB | 2000 | 4 19/32 | 4 3/8 | 4 23/32 | 4 3/8 | 4 3/8 | 5 | 8400 | |
45153 | WEBBW | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 3300 | |
45154 | WEBCX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.31 | 0 | |
45155 | WEBEX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
45156 | WEBI | 2200 | 3.3750 | 3.2500 | 3.6250 | 0 | ||||
45157 | WEBP | 2000 | 0.5625 | 0.3750 | 0.5312 | 0 | ||||
45158 | WEC | 400 | 27 | 27 | 27 3/8 | 0 | ||||
45159 | WECC | 0 | 0 | |||||||
45160 | WECD | 0 | 0 | |||||||
45161 | WECHX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
45162 | WECI | 0 | 0.0100 | 0.0800 | 0 | |||||
45163 | WECL | 0 | 0 | |||||||
45164 | WECN | 0 | 0 | |||||||
45165 | WECO | 0 | 0 | |||||||
45166 | WECON | 0 | 0 | |||||||
45167 | WECOP | 0 | 0 | |||||||
45168 | WECP | 0 | 0 | |||||||
45169 | WECS | 0 | 0 | |||||||
45170 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
45171 | WEDEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
45172 | WEDG | 100 | 0.0500 | 0 | ||||||
45173 | WEDS | 0 | 0 | |||||||
45174 | WEDT | 0 | 0 | |||||||
45175 | WEECX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.24 | 0 | |
45176 | WEFC | 1500 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
45177 | WEG | 200 | 19 | 18 5/8 | 19 1/4 | 0 | ||||
45178 | WEGBX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
45179 | WEGI | 200 | 2.0000 | 0 | ||||||
45180 | WEGTX | 0 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | |
45181 | WEGX | 0 | 0 | |||||||
45182 | WEHKX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
45183 | WEHR | 0 | 0 | |||||||
45184 | WEIBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
45185 | WEINX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 21.49 | 0 | |
45186 | WEIR | 0 | 0 | |||||||
45187 | WEJPX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
45188 | WEL | 0 | 0 | |||||||
45189 | WEL.A | 0 | 0 | |||||||
45190 | WELC | 1000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 2200 | |
45191 | WELL | 200 | 7 19/32 | 7 1/4 | 7 19/32 | 7 1/4 | 7 1/4 | 7 19/32 | 6400 | |
45192 | WELP | 0 | 0 | |||||||
45193 | WELPM | 100 | 82.2500 | 0 | ||||||
45194 | WELPP | 400 | 48.0000 | 0 | ||||||
45195 | WELR | 200 | 0.0500 | 0 | ||||||
45196 | WELS | 3900 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.1200 | 3900 | |
45197 | WEMEX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0 | |
45198 | WEN | 100 | 22 1/8 | 21 1/2 | 21 7/8 | 0 | ||||
45199 | WENA | 0 | 0 | |||||||
45200 | WENB | 0 | 0 | |||||||
45201 | WENC | 0 | 0 | |||||||
45202 | WEND | 0 | 0 | |||||||
45203 | WENE | 0 | 0 | |||||||
45204 | WENI | 0 | 0 | |||||||
45205 | WENL | 0 | 0 | |||||||
45206 | WENLX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
45207 | WENN | 0 | 0 | |||||||
45208 | WENO | 0 | 0 | |||||||
45209 | WENOX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
45210 | WENP | 0 | 0 | |||||||
45211 | WENR | 10000 | 0.2500 | 0.1562 | 0.3125 | 0 | ||||
45212 | WENS | 0 | 0 | |||||||
45213 | WENT | 0 | 0 | |||||||
45214 | WENX | 0 | 0 | |||||||
45215 | WENY | 0 | 0 | |||||||
45216 | WEPP | 0 | 0 | |||||||
45217 | WEPPL | 0 | 0 | |||||||
45218 | WEQVX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
45219 | WERE | 0 | 0 | |||||||
45220 | WEREF | 0 | 0 | |||||||
45221 | WERN | 900 | 17 1/4 | 17 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 43100 | |
45222 | WERV | 0 | 0 | |||||||
45223 | WES | 900 | 21 1/2 | 22 3/4 | 23 3/8 | 0 | ||||
45224 | WESA | 2100 | 10.1875 | 10.0000 | 10.7500 | 0 | ||||
45225 | WESC | 8500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
45226 | WESI | 0 | 0 | |||||||
45227 | WESL | 0 | 0 | |||||||
45228 | WESM | 0 | 0 | |||||||
45229 | WESMF | 0 | 0 | |||||||
45230 | WESR | 0 | 0 | |||||||
45231 | WESS | 0 | 0 | |||||||
45232 | WEST | 1100 | 11.5000 | 10.0000 | 14.0000 | 10.0000 | 9.2500 | 12.7500 | 12600 | |
45233 | WESWX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
45234 | WEXTF | 0 | 0 | |||||||
45235 | WEYS | 200 | 39 1/2 | 39 5/8 | 42 1/2 | 0 | ||||
45236 | WFAAX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
45237 | WFAGX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.41 | 0 | |
45238 | WFBIX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
45239 | WFBS | 2600 | 14.6250 | 0 | ||||||
45240 | WFC | 500 | 263 5/8 | 264 1/4 | 265 1/8 | 0 | ||||
45241 | WFCA | 0 | 0 | |||||||
45242 | WFCB | 0 | 0 | |||||||
45243 | WFCC | 0 | 0 | |||||||
45244 | WFCD | 0 | 0 | |||||||
45245 | WFCE | 0 | 0 | |||||||
45246 | WFCF | 0 | 0 | |||||||
45247 | WFCG | 0 | 0 | |||||||
45248 | WFCH | 0 | 0 | |||||||
45249 | WFCI | 0 | 0 | |||||||
45250 | WFCK | 0 | 0 | |||||||
45251 | WFCL | 0 | 0 | |||||||
45252 | WFCM | 0 | 0 | |||||||
45253 | WFCN | 0 | 0 | |||||||
45254 | WFCO | 800 | 11 1/4 | 11 1/4 | 13 1/2 | 0 | ||||
45255 | WFCP | 0 | 0 | |||||||
45256 | WFCR | 0 | 0 | |||||||
45257 | WFCS | 0 | 0 | |||||||
45258 | WFCT | 0 | 0 | |||||||
45259 | WFCU | 0 | 0 | |||||||
45260 | WFCV | 0 | 0 | |||||||
45261 | WFCW | 0 | 0 | |||||||
45262 | WFCX | 0 | 0 | |||||||
45263 | WFCY | 0 | 0 | |||||||
45264 | WFCpB | 1000 | 44 3/4 | 0 | ||||||
45265 | WFCpC | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1900 | |||
45266 | WFCpD | 600 | 25 3/8 | 25 3/8 | 26 | 0 | ||||
45267 | WFCpF | 3800 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 10700 | |||
45268 | WFCpG | 150000 | 25 51/64 | 25 5/8 | 25 51/64 | 25 5/8 | 150700 | |||
45269 | WFDS | 1000 | 23 3/4 | 23 1/4 | 24 | 23 1/4 | 23 3/4 | 24 1/4 | 12100 | |
45270 | WFFI | 2500 | 2 7/8 | 2 1/2 | 3 7/64 | 2 1/2 | 2 1/2 | 4 | 7500 | |
45271 | WFFIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
45272 | WFGIX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.95 | 0 | |
45273 | WFGSX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
45274 | WFI | 0 | 0 | |||||||
45275 | WFMI | 5000 | 24 1/2 | 23 3/4 | 24 3/4 | 23 3/4 | 24 1/4 | 24 3/8 | 170400 | |
45276 | WFMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.98 | 5.09 | 1618 | |
45277 | WFOR | 0 | 0 | |||||||
45278 | WFR | 1200 | 21 1/2 | 21 5/8 | 21 5/8 | 21 1/2 | 21 | 21 3/8 | 3400 | |
45279 | WFRA | 0 | 0 | |||||||
45280 | WFRAF | 8500 | 6 45/64 | 6 5/8 | 7 1/4 | 0 | ||||
45281 | WFRO | 0 | 0 | |||||||
45282 | WFRQ | 0 | 0 | |||||||
45283 | WFRT | 0 | 0 | |||||||
45284 | WFRX | 0 | 0 | |||||||
45285 | WFSC | 10000 | 4.3750 | 4.5000 | 4.5000 | 4.3750 | 4.5000 | 4.8750 | 11000 | |
45286 | WFSI | 13000 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 3/8 | 21 1/4 | 28000 | |
45287 | WFSL | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 209900 | |
45288 | WFSPX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
45289 | WFTRX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
45290 | WG | 100 | 10 | 0 | ||||||
45291 | WGA | 2500 | 3 7/8 | 0 | ||||||
45292 | WGAN | 0 | 0 | |||||||
45293 | WGC | 0 | 0 | |||||||
45294 | WGDF | 0 | 0 | |||||||
45295 | WGEN | 4400 | 1 5/8 | 1 9/16 | 1 21/32 | 1 9/16 | 1 1/2 | 1 3/4 | 16200 | |
45296 | WGHI | 2000 | 17/32 | 11/16 | 11/16 | 17/32 | 17/32 | 11/16 | 21500 | |
45297 | WGITX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
45298 | WGL | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 7/8 | 1000 | |
45299 | WGLB | 0 | 0 | |||||||
45300 | WGLC | 0 | 0 | |||||||
45301 | WGLCM | 0 | 0 | |||||||
45302 | WGLCN | 200 | 59.8750 | 0 | ||||||
45303 | WGLCO | 100 | 70.8500 | 0 | ||||||
45304 | WGLCP | 100 | 72.0000 | 0 | ||||||
45305 | WGLE | 0 | 0 | |||||||
45306 | WGLT | 0 | 0 | |||||||
45307 | WGNR | 600 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 30100 | |
45308 | WGO | 3000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/4 | 7 3/4 | 5500 | |
45309 | WGOBX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
45310 | WGOP | 0 | 0 | |||||||
45311 | WGOV | 500 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | 94.0000 | 600 | |
45312 | WGR | 300 | 15 3/4 | 15 1/8 | 15 5/8 | 0 | ||||
45313 | WGRC | 0 | 0 | |||||||
45314 | WGRF | 0 | 0 | |||||||
45315 | WGRG | 0 | 0 | |||||||
45316 | WGRK | 0 | 0 | |||||||
45317 | WGRM | 0 | 0 | |||||||
45318 | WGRN | 0 | 0 | |||||||
45319 | WGROX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
45320 | WGRX | 0 | 0 | |||||||
45321 | WGRp | 100 | 24 7/8 | 0 | ||||||
45322 | WGRpA | 200 | 33 3/8 | 0 | ||||||
45323 | WGSC | 0 | 0 | |||||||
45324 | WGTI | 5000 | 20 3/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 54800 | |
45325 | WGUSX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 | |
45326 | WGY | 0 | 7 1/32 | 0 | ||||||
45327 | WH | 500 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 500 | |
45328 | WHAC | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 4200 | |
45329 | WHACU | 0 | 0.1250 | 0.3750 | 0 | |||||
45330 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
45331 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
45332 | WHAL | 300 | 0.4375 | 0.3750 | 0.7500 | 0 | ||||
45333 | WHAT | 5000 | 1 | 1 | 1 | 1 | 29/32 | 1 1/8 | 5000 | |
45334 | WHATW | 44000 | 1/16 | 1/16 | 7/32 | 0 | ||||
45335 | WHBC | 200 | 0.0200 | 0 | ||||||
45336 | WHC | 100 | 17 1/8 | 17 | 17 1/8 | 17 | 16 3/4 | 17 1/4 | 700 | |
45337 | WHCA | 0 | 0 | |||||||
45338 | WHCB | 0 | 0 | |||||||
45339 | WHCE | 0 | 0 | |||||||
45340 | WHCF | 0 | 0 | |||||||
45341 | WHCG | 0 | 0 | |||||||
45342 | WHCI | 0 | 0 | |||||||
45343 | WHCM | 0 | 0 | |||||||
45344 | WHCN | 0 | 0 | |||||||
45345 | WHCQ | 0 | 0 | |||||||
45346 | WHCR | 0 | 0 | |||||||
45347 | WHCY | 0 | 0 | |||||||
45348 | WHEL | 0 | 0 | |||||||
45349 | WHEN | 0 | 0 | |||||||
45350 | WHFI | 1700 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 3/8 | 7 5/8 | 51100 | |
45351 | WHGB | 1000 | 13 | 13 | 13 | 13 | 13 | 13 5/8 | 1000 | |
45352 | WHGRX | 0 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | |
45353 | WHI | 700 | 4 | 0 | ||||||
45354 | WHICX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
45355 | WHII | 0 | 0 | |||||||
45356 | WHIR | 0 | 0 | |||||||
45357 | WHIT | 200 | 52 1/4 | 54 1/2 | 54 1/2 | 52 | 52 1/4 | 52 3/4 | 53100 | |
45358 | WHLS | 0 | 0 | |||||||
45359 | WHMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.71 | 4.82 | 2137 | |
45360 | WHO | 5000 | 37 3/8 | 38 3/4 | 39 1/4 | 0 | ||||
45361 | WHOE | 0 | 0 | |||||||
45362 | WHOM | 0 | 0 | |||||||
45363 | WHOO | 0 | 0 | |||||||
45364 | WHOP | 0 | 0 | |||||||
45365 | WHOT | 0 | 0 | |||||||
45366 | WHOU | 0 | 0 | |||||||
45367 | WHOV | 0 | 0 | |||||||
45368 | WHR | 500 | 48 3/8 | 48 3/4 | 48 3/4 | 48 3/8 | 48 1/4 | 48 5/8 | 3800 | |
45369 | WHRA | 0 | 0 | |||||||
45370 | WHRB | 0 | 0 | |||||||
45371 | WHRC | 100 | 61 | 62 | 62 | 61 | 61 | 64 1/2 | 1800 | |
45372 | WHRD | 0 | 0 | |||||||
45373 | WHRE | 0 | 0 | |||||||
45374 | WHRF | 0 | 0 | |||||||
45375 | WHRG | 0 | 0 | |||||||
45376 | WHRI | 0 | 0 | |||||||
45377 | WHRL | 0 | 0 | |||||||
45378 | WHRO | 0 | 0 | |||||||
45379 | WHRP | 0 | 0 | |||||||
45380 | WHRR | 0 | 0 | |||||||
45381 | WHRS | 0 | 0 | |||||||
45382 | WHRT | 0 | 0 | |||||||
45383 | WHRW | 0 | 0 | |||||||
45384 | WHRX | 0 | 0 | |||||||
45385 | WHRY | 0 | 0 | |||||||
45386 | WHSN | 2000 | 1.0000 | 1.3750 | 1.3750 | 1.0000 | 1.0000 | 1.2500 | 3500 | |
45387 | WHSO | 0 | 0 | |||||||
45388 | WHT | 100 | 39 | 37 7/8 | 38 7/8 | 0 | ||||
45389 | WHTA | 0 | 0 | |||||||
45390 | WHTC | 0 | 0 | |||||||
45391 | WHTD | 0 | 0 | |||||||
45392 | WHTE | 0 | 0 | |||||||
45393 | WHTI | 0 | 0 | |||||||
45394 | WHTL | 0 | 0 | |||||||
45395 | WHTM | 0 | 0 | |||||||
45396 | WHTO | 0 | 0 | |||||||
45397 | WHTT | 0 | 0 | |||||||
45398 | WHX | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 5/8 | 500 | |
45399 | WHX' | 0 | 0 | |||||||
45400 | WHX.W | 0 | 0 | |||||||
45401 | WHX/WS | 500 | 4 | 0 | ||||||
45402 | WHXA | 0 | 0 | |||||||
45403 | WHXC | 0 | 0 | |||||||
45404 | WHXG | 0 | 0 | |||||||
45405 | WHXK | 0 | 0 | |||||||
45406 | WHXL | 0 | 0 | |||||||
45407 | WHXO | 0 | 0 | |||||||
45408 | WHXS | 0 | 0 | |||||||
45409 | WHXT | 0 | 0 | |||||||
45410 | WHXV | 0 | 0 | |||||||
45411 | WHXW | 0 | 0 | |||||||
45412 | WHXp | 18900 | 42 7/64 | 0 | ||||||
45413 | WHXpB | 300 | 40 1/8 | 0 | ||||||
45414 | WI | 1300 | 1 13/16 | 1 3/4 | 2 | 0 | ||||
45415 | WIBCX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
45416 | WIBL | 400 | 5.7500 | 0 | ||||||
45417 | WIC | 100 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 100 | |||
45418 | WIC.B | 0 | 0 | |||||||
45419 | WICL | 0 | 0 | |||||||
45420 | WICS | 0 | 0 | |||||||
45421 | WID | 0 | 0 | |||||||
45422 | WIDE | 0 | 0 | |||||||
45423 | WIDEF | 5000 | 8 5/8 | 9 1/4 | 9 1/2 | 8 5/8 | 8 7/8 | 9 1/4 | 66100 | |
45424 | WIDW | 0 | 0 | |||||||
45425 | WIDWF | 2400 | 5 1/8 | 6 | 6 | 5 1/8 | 5 1/8 | 5 7/8 | 8800 | |
45426 | WIDX | 0 | 0 | |||||||
45427 | WIDXB | 0 | 0 | |||||||
45428 | WIE | 0 | 0 | |||||||
45429 | WIEAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.23 | 0 | |
45430 | WIETX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0 | |
45431 | WIFL | 500 | 40.5000 | 0 | ||||||
45432 | WIFR | 0 | 0 | |||||||
45433 | WIFRX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.22 | 0 | |
45434 | WIGRX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.32 | 0 | |
45435 | WII | 3000 | 30 | 30 | 30 | 30 | 29 3/4 | 30 | 3000 | |
45436 | WIIA | 0 | 0 | |||||||
45437 | WIIB | 0 | 0 | |||||||
45438 | WIIH | 0 | 0 | |||||||
45439 | WIII | 0 | 0 | |||||||
45440 | WIIN | 0 | 0 | |||||||
45441 | WIIR | 0 | 0 | |||||||
45442 | WIIT | 0 | 0 | |||||||
45443 | WIKD | 7000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 30700 | |
45444 | WIKS | 300 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 800 | |
45445 | WIL | 2000 | 1 5/8 | 1 9/16 | 1 13/16 | 0 | ||||
45446 | WILF | 0 | 0 | |||||||
45447 | WILG | 0 | 0 | |||||||
45448 | WILI | 0 | 0 | |||||||
45449 | WILM | 500 | 36 | 36 1/8 | 36 1/8 | 35 7/8 | 35 7/8 | 36 1/8 | 31400 | |
45450 | WIM | 0 | 0 | |||||||
45451 | WIN | 100 | 33 1/4 | 33 1/4 | 33 5/8 | 0 | ||||
45452 | WINA | 3000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
45453 | WIND | 5000 | 37 5/8 | 40 | 40 | 37 | 37 1/2 | 37 3/4 | 157600 | |
45454 | WINE | 0 | 0 | |||||||
45455 | WINEA | 1000 | 21 3/4 | 22 | 22 | 21 1/2 | 21 1/2 | 21 3/4 | 191500 | |
45456 | WINEB | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 24 1/8 | 400 | |
45457 | WINF | 0 | 0 | |||||||
45458 | WINH | 0 | 0 | |||||||
45459 | WINI | 0 | 0 | |||||||
45460 | WINKY | 0 | 5.7500 | 0 | ||||||
45461 | WINN | 1000 | 12 3/4 | 12 5/8 | 12 3/4 | 12 3/8 | 12 5/8 | 12 3/4 | 30200 | |
45462 | WINO | 0 | 0 | |||||||
45463 | WINR | 700 | 30 3/4 | 30 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 39900 | |
45464 | WINS | 2000 | 1 11/32 | 1 7/32 | 1 11/32 | 1 1/32 | 1 9/32 | 1 3/8 | 165600 | |
45465 | WINT | 4100 | 1.6250 | 1.6250 | 3.0000 | 0 | ||||
45466 | WINZ | 1100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.9375 | 6600 | |
45467 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
45468 | WIO | 0 | 449.50 | 0 | ||||||
45469 | WIPK | 0 | 0 | |||||||
45470 | WIPL | 0 | 0 | |||||||
45471 | WIPLI | 300 | 22.0000 | 0 | ||||||
45472 | WIPLN | 100 | 69.5500 | 0 | ||||||
45473 | WIPLP | 100 | 69.3750 | 0 | ||||||
45474 | WIPS | 0 | 0 | |||||||
45475 | WIPSL | 100 | 74.3750 | 0 | ||||||
45476 | WIPSM | 100 | 74.3500 | 0 | ||||||
45477 | WIPSO | 100 | 69.5000 | 0 | ||||||
45478 | WIR | 2000 | 12 7/8 | 0 | ||||||
45479 | WIRE | 1000 | 15 3/4 | 15 3/4 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 9500 | |
45480 | WIRI | 0 | 0 | |||||||
45481 | WIRL | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 4200 | |
45482 | WIRR | 0 | 0 | |||||||
45483 | WIRRF | 0 | 0 | |||||||
45484 | WIS | 0 | 0 | |||||||
45485 | WISC | 0 | 0 | |||||||
45486 | WISL | 0 | 0 | |||||||
45487 | WISP | 0 | 0 | |||||||
45488 | WISPP | 200 | 95.8750 | 0 | ||||||
45489 | WISW | 0 | 0 | |||||||
45490 | WISp | 10 | 63 3/4 | 0 | ||||||
45491 | WIT | 200 | 32 1/2 | 32 1/4 | 32 7/8 | 0 | ||||
45492 | WITA | 0 | 0 | |||||||
45493 | WITC | 0 | 0 | |||||||
45494 | WITCP | 0 | 0 | |||||||
45495 | WITD | 4000 | 3.7500 | 4.0000 | 5.0000 | 3.7500 | 3.7500 | 5.0000 | 16000 | |
45496 | WITE | 0 | 0 | |||||||
45497 | WITM | 0 | 0 | |||||||
45498 | WITN | 0 | 0 | |||||||
45499 | WITR | 0 | 0 | |||||||
45500 | WITS | 0 | 0 | |||||||
45501 | WITW | 0 | 0 | |||||||
45502 | WITZ | 0 | 0 | |||||||
45503 | WIX | 1000 | 8 1/2 | 0 | ||||||
45504 | WIXO | 0 | 0 | |||||||
45505 | WIXT | 0 | 0 | |||||||
45506 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
45507 | WIZ | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3200 | |||
45508 | WIZC | 0 | 0 | |||||||
45509 | WIZE | 0 | 0 | |||||||
45510 | WIZT | 0 | 0 | |||||||
45511 | WIZTF | 100 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 5100 | |
45512 | WJ | 900 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/8 | 18 7/8 | 900 | |
45513 | WJBEX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
45514 | WJRO | 0 | 0 | |||||||
45515 | WJX | 0 | 0 | |||||||
45516 | WJX.A | 0 | 0 | |||||||
45517 | WJX.B | 0 | 0 | |||||||
45518 | WKAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.28 | 4.35 | 782 | |
45519 | WKGP | 1000 | 6 1/4 | 6 3/4 | 6 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 28400 | |
45520 | WKPG | 0 | 0 | |||||||
45521 | WKR | 100 | 13 7/8 | 13 3/4 | 14 3/8 | 0 | ||||
45522 | WKRB | 0 | 0 | |||||||
45523 | WKRD | 0 | 0 | |||||||
45524 | WKRL | 0 | 0 | |||||||
45525 | WKRM | 0 | 0 | |||||||
45526 | WKRO | 0 | 0 | |||||||
45527 | WKRR | 0 | 0 | |||||||
45528 | WKS | 100 | 27 7/8 | 28 1/2 | 29 | 0 | ||||
45529 | WKSB | 0 | 0 | |||||||
45530 | WKSD | 0 | 0 | |||||||
45531 | WKSF | 0 | 0 | |||||||
45532 | WKSN | 0 | 0 | |||||||
45533 | WKSX | 0 | 0 | |||||||
45534 | WKUA | 80 | 445.0000 | 0 | ||||||
45535 | WLA | 2000 | 65 | 66 3/8 | 66 1/2 | 65 | 64 5/8 | 66 1/4 | 3200 | |
45536 | WLAA | 0 | 0 | |||||||
45537 | WLAC | 0 | 0 | |||||||
45538 | WLAE | 0 | 0 | |||||||
45539 | WLAF | 0 | 0 | |||||||
45540 | WLAH | 0 | 0 | |||||||
45541 | WLAI | 0 | 0 | |||||||
45542 | WLAL | 0 | 0 | |||||||
45543 | WLAM | 0 | 0 | |||||||
45544 | WLAN | 0 | 0 | |||||||
45545 | WLAO | 0 | 0 | |||||||
45546 | WLAP | 0 | 0 | |||||||
45547 | WLAR | 0 | 0 | |||||||
45548 | WLAS | 0 | 0 | |||||||
45549 | WLAT | 0 | 0 | |||||||
45550 | WLAX | 0 | 0 | |||||||
45551 | WLAY | 0 | 0 | |||||||
45552 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
45553 | WLB | 0 | 0 | |||||||
45554 | WLBC | 0 | 0 | |||||||
45555 | WLC | 200 | 26 | 0 | ||||||
45556 | WLCN | 0 | 0 | |||||||
45557 | WLCV | 0 | 0 | |||||||
45558 | WLD | 100 | 1/2 | 0 | ||||||
45559 | WLDA | 500 | 10 1/4 | 9 7/8 | 10 3/8 | 9 5/8 | 9 3/4 | 10 1/4 | 144700 | |
45560 | WLDN | 300 | 32 1/4 | 32 1/2 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 9900 | |
45561 | WLDT | 0 | 0 | |||||||
45562 | WLET | 100 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 100 | |
45563 | WLFC | 500 | 10 3/8 | 11 1/4 | 11 1/4 | 10 5/16 | 10 3/8 | 10 3/4 | 28900 | |
45564 | WLFI | 1000 | 9 1/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 319100 | |
45565 | WLHN | 300 | 12 1/8 | 11 5/8 | 12 1/2 | 11 5/8 | 12 1/8 | 12 1/2 | 68100 | |
45566 | WLIA | 1500 | 2.0000 | 0 | ||||||
45567 | WLKB | 100 | 1.2500 | 0 | ||||||
45568 | WLLC | 0 | 0 | |||||||
45569 | WLLCF | 0 | 0 | |||||||
45570 | WLM | 500 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/4 | 800 | |
45571 | WLMB | 0 | 0 | |||||||
45572 | WLMG | 0 | 0 | |||||||
45573 | WLMGP | 0 | 0 | |||||||
45574 | WLMH | 0 | 0 | |||||||
45575 | WLMI | 0 | 0 | |||||||
45576 | WLML | 0 | 0 | |||||||
45577 | WLMN | 0 | 0 | |||||||
45578 | WLMO | 0 | 0 | |||||||
45579 | WLMR | 5000 | 20 3/8 | 20 1/4 | 21 1/2 | 20 1/4 | 20 1/4 | 21 1/2 | 126400 | |
45580 | WLMU | 0 | 0 | |||||||
45581 | WLMY | 0 | 0 | |||||||
45582 | WLP | 700 | 32 1/8 | 32 1/8 | 32 5/8 | 0 | ||||
45583 | WLPA | 0 | 0 | |||||||
45584 | WLPC | 0 | 0 | |||||||
45585 | WLPK | 0 | 0 | |||||||
45586 | WLPM | 0 | 0 | |||||||
45587 | WLPN | 0 | 0 | |||||||
45588 | WLPO | 0 | 0 | |||||||
45589 | WLPS | 0 | 0 | |||||||
45590 | WLPT | 200 | 9 1/4 | 9 1/4 | 10 5/8 | 0 | ||||
45591 | WLPY | 0 | 0 | |||||||
45592 | WLPZ | 0 | 0 | |||||||
45593 | WLRF | 1000 | 13 | 13 1/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 23200 | |
45594 | WLTK | 1000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
45595 | WLTR | 10000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 43900 | |
45596 | WLV | 100 | 40 1/2 | 40 | 40 1/2 | 0 | ||||
45597 | WLVF | 0 | 0 | |||||||
45598 | WLVN | 0 | 0 | |||||||
45599 | WLVX | 0 | 0 | |||||||
45600 | WMAR | 4000 | 36 1/4 | 35 3/4 | 36 1/2 | 35 3/4 | 36 1/4 | 36 1/2 | 36800 | |
45601 | WMAS | 0 | 0 | |||||||
45602 | WMASH | 60000 | 23.8000 | 0 | ||||||
45603 | WMB | 100 | 53 1/4 | 53 3/8 | 53 3/8 | 52 5/8 | 52 1/2 | 53 | 1300 | |
45604 | WMBC | 0 | 0 | |||||||
45605 | WMBE | 0 | 0 | |||||||
45606 | WMBG | 0 | 0 | |||||||
45607 | WMBO | 0 | 0 | |||||||
45608 | WMBT | 0 | 0 | |||||||
45609 | WMBV | 0 | 0 | |||||||
45610 | WMBW | 0 | 0 | |||||||
45611 | WMBY | 0 | 0 | |||||||
45612 | WMBYY | 0 | 0 | |||||||
45613 | WMBpA | 2000 | 26 | 0 | ||||||
45614 | WMC | 200 | 26 1/8 | 12 5/8 | 13 | 0 | ||||
45615 | WMCA | 0 | 0 | |||||||
45616 | WMCD | 0 | 0 | |||||||
45617 | WMCE | 0 | 0 | |||||||
45618 | WMCL | 0 | 0 | |||||||
45619 | WMCO | 500 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 51600 | |
45620 | WMCP | 500 | 1.8750 | 1.8750 | 2.0312 | 0 | ||||
45621 | WMCT | 0 | 0 | |||||||
45622 | WMCV | 0 | 0 | |||||||
45623 | WMD/WS | 1800 | 3/8 | 0 | ||||||
45624 | WME | 300 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
45625 | WMEC | 0 | 0 | |||||||
45626 | WMFR | 100 | 14.7500 | 0 | ||||||
45627 | WMIC | 8000 | 1.0800 | 9500 | ||||||
45628 | WMICX | 0 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 | |
45629 | WMIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.95 | 2.96 | 583 | |
45630 | WMK | 100 | 31 3/4 | 31 | 31 1/2 | 0 | ||||
45631 | WMKI | 0 | 0 | |||||||
45632 | WMKM | 0 | 0 | |||||||
45633 | WMMXX | 0 | 0 | |||||||
45634 | WMNGF | 0 | 5.9500 | 0 | ||||||
45635 | WMPY | 0 | 0 | |||||||
45636 | WMS | 300 | 27 | 25 | 25 7/8 | 0 | ||||
45637 | WMSF | 0 | 0 | |||||||
45638 | WMSI | 2000 | 5.5000 | 5.6250 | 5.7500 | 5.5000 | 5.3750 | 5.7500 | 9600 | |
45639 | WMSL | 0 | 0 | |||||||
45640 | WMSS | 0 | 0 | |||||||
45641 | WMSX | 0 | 0 | |||||||
45642 | WMT | 100 | 27 5/8 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/2 | 28 | 105600 | |
45643 | WMTA | 0 | 0 | |||||||
45644 | WMTB | 0 | 0 | |||||||
45645 | WMTC | 0 | 0 | |||||||
45646 | WMTD | 0 | 0 | |||||||
45647 | WMTE | 0 | 0 | |||||||
45648 | WMTF | 0 | 0 | |||||||
45649 | WMTG | 0 | 0 | |||||||
45650 | WMTH | 0 | 0 | |||||||
45651 | WMTI | 0 | 0 | |||||||
45652 | WMTK | 0 | 0 | |||||||
45653 | WMTL | 0 | 0 | |||||||
45654 | WMTM | 0 | 0 | |||||||
45655 | WMTN | 0 | 0 | |||||||
45656 | WMTO | 0 | 0 | |||||||
45657 | WMTR | 0 | 0 | |||||||
45658 | WMTS | 0 | 0 | |||||||
45659 | WMTT | 3000 | 63 1/2 | 63 1/4 | 64 1/4 | 63 1/4 | 63 1/2 | 64 | 91100 | |
45660 | WMTU | 0 | 0 | |||||||
45661 | WMTV | 0 | 0 | |||||||
45662 | WMTW | 0 | 0 | |||||||
45663 | WMTX | 0 | 0 | |||||||
45664 | WMTY | 0 | 0 | |||||||
45665 | WMU | 0 | 0 | |||||||
45666 | WMUTX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.46 | 0 | |
45667 | WMX | 1500 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 3/8 | 34 3/4 | 7700 | |
45668 | WMXB | 0 | 0 | |||||||
45669 | WMXC | 0 | 0 | |||||||
45670 | WMXE | 0 | 0 | |||||||
45671 | WMXG | 0 | 0 | |||||||
45672 | WMXI | 0 | 0 | |||||||
45673 | WMXL | 0 | 0 | |||||||
45674 | WMXM | 0 | 0 | |||||||
45675 | WMXO | 0 | 0 | |||||||
45676 | WMXR | 0 | 0 | |||||||
45677 | WMXS | 0 | 0 | |||||||
45678 | WMXT | 0 | 0 | |||||||
45679 | WMXU | 0 | 0 | |||||||
45680 | WMXV | 0 | 0 | |||||||
45681 | WMXW | 0 | 0 | |||||||
45682 | WMZ | 100 | 25 3/4 | 0 | ||||||
45683 | WMZE | 0 | 0 | |||||||
45684 | WMZX | 0 | 0 | |||||||
45685 | WN | 100 | 28 | 28 | 28 | 28 | 27 3/8 | 28 | 100 | |
45686 | WNB | 0 | 0 | |||||||
45687 | WNBA | 0 | 0 | |||||||
45688 | WNBI | 0 | 0 | |||||||
45689 | WNBM | 0 | 0 | |||||||
45690 | WNBT | 0 | 0 | |||||||
45691 | WNC | 200 | 16 3/4 | 17 | 17 | 16 3/4 | 16 5/8 | 17 1/8 | 500 | |
45692 | WNCA | 0 | 0 | |||||||
45693 | WNCC | 10000 | 0.1200 | 0.0312 | 0.2187 | 0 | ||||
45694 | WNCM | 0 | 0 | |||||||
45695 | WNCO | 0 | 0 | |||||||
45696 | WNCT | 0 | 0 | |||||||
45697 | WNCY | 0 | 0 | |||||||
45698 | WND | 200 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 1/8 | 15 5/8 | 1200 | |
45699 | WNDC | 0 | 0 | |||||||
45700 | WNDI | 0 | 0 | |||||||
45701 | WNDK | 0 | 0 | |||||||
45702 | WNDR | 400 | 8 7/8 | 8 1/4 | 9 3/8 | 8 1/8 | 8 7/8 | 9 | 301900 | |
45703 | WNDT | 0 | 0 | |||||||
45704 | WNDX | 0 | 0 | |||||||
45705 | WNEWS | 0 | 0 | |||||||
45706 | WNF/WS | 3000 | 13/16 | 1/2 | 1 | 0 | ||||
45707 | WNG | 0 | 0 | |||||||
45708 | WNGO | 0 | 0 | |||||||
45709 | WNGT | 0 | 0 | |||||||
45710 | WNGp | 200 | 25 1/2 | 0 | ||||||
45711 | WNGpA | 33000 | 26 1/4 | 0 | ||||||
45712 | WNH | 300 | 17 1/2 | 17 1/2 | 18 1/8 | 0 | ||||
45713 | WNHC | 0 | 0 | |||||||
45714 | WNHG | 0 | 0 | |||||||
45715 | WNHI | 0 | 0 | |||||||
45716 | WNHN | 0 | 0 | |||||||
45717 | WNHV | 0 | 0 | |||||||
45718 | WNMP | 1500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/4 | 2 3/8 | 2900 | |
45719 | WNNB | 100 | 29.5000 | 0 | ||||||
45720 | WNS | 0 | 0 | |||||||
45721 | WNSI | 0 | 0 | |||||||
45722 | WNSIC | 0 | 0 | |||||||
45723 | WNT | 2000 | 29 3/8 | 28 3/4 | 29 1/4 | 0 | ||||
45724 | WNTBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
45725 | WNTC | 0 | 0 | |||||||
45726 | WNTG | 0 | 0 | |||||||
45727 | WNTK | 0 | 0 | |||||||
45728 | WNTL | 0 | 0 | |||||||
45729 | WNTN | 0 | 0 | |||||||
45730 | WNTR | 0 | 0 | |||||||
45731 | WNTT | 0 | 0 | |||||||
45732 | WNTp | 200 | 50 3/4 | 0 | ||||||
45733 | WNUT | 500 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 11/16 | 1 13/16 | 14100 | |
45734 | WOA | 100 | 5 3/4 | 5 3/8 | 5 5/8 | 0 | ||||
45735 | WOAA | 0 | 0 | |||||||
45736 | WOAC | 0 | 0 | |||||||
45737 | WOAR | 0 | 0 | |||||||
45738 | WOAT | 0 | 0 | |||||||
45739 | WOAU | 0 | 0 | |||||||
45740 | WOBDX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
45741 | WOBLX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
45742 | WOBS | 2000 | 0.2600 | 0.2600 | 0.3437 | 0 | ||||
45743 | WOC | 200 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
45744 | WOCGX | 0 | 14.32 | 14.32 | 15.07 | 0 | ||||
45745 | WODS | 0 | 0 | |||||||
45746 | WODSP | 0 | 0 | |||||||
45747 | WOEIX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
45748 | WOFC | 500 | 20 1/4 | 20 1/8 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 3800 | |
45749 | WOFG | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
45750 | WOGVX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
45751 | WOIBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
45752 | WOIEX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
45753 | WOIVX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
45754 | WOL | 300 | 3 | 2 7/8 | 3 1/4 | 0 | ||||
45755 | WOLF | 0 | 0 | |||||||
45756 | WOLFA | 0 | 0 | |||||||
45757 | WOLL | 0 | 0 | |||||||
45758 | WOLMG | 25 | 80 | 79 1/2 | 86 | 0 | ||||
45759 | WOLR | 0 | 0 | |||||||
45760 | WOLV | 0 | 0 | |||||||
45761 | WOMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
45762 | WOMP | 0 | 0 | |||||||
45763 | WOMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.92 | 4.94 | 15389 | |
45764 | WON | 700 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 1/2 | 8 7/8 | 2000 | |
45765 | WONC | 0 | 0 | |||||||
45766 | WONE | 2000 | 16 1/8 | 16 3/4 | 16 7/8 | 16 1/8 | 16 1/8 | 16 3/8 | 53800 | |
45767 | WONEG | 20 | 93 | 91 | 93 | 0 | ||||
45768 | WONEW | 1000 | 1.8750 | 2.2500 | 2.2500 | 1.8750 | 1.7500 | 2.0000 | 7000 | |
45769 | WONH | 0 | 0 | |||||||
45770 | WONK | 0 | 0 | |||||||
45771 | WONL | 0 | 0 | |||||||
45772 | WONN | 0 | 0 | |||||||
45773 | WONO | 0 | 0 | |||||||
45774 | WONS | 0 | 0 | |||||||
45775 | WONT | 0 | 0 | |||||||
45776 | WONX | 0 | 0 | |||||||
45777 | WOO | 0 | 21.70 | 21.68 | 21.73 | 21.63 | 0 | |||
45778 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
45779 | WOODD | 0 | 0 | |||||||
45780 | WOOPX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | |
45781 | WOPE | 0 | 0 | |||||||
45782 | WOPEY | 0 | 6.9000 | 0 | ||||||
45783 | WORC | 9000 | 0.4375 | 0.5625 | 0.5625 | 0.4375 | 0.4375 | 0.6562 | 11500 | |
45784 | WORD | 2500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 2500 | |
45785 | WORK | 1000 | 0.2500 | 0.3125 | 0.3750 | 0.1250 | 82500 | |||
45786 | WORKE | 0 | 0 | |||||||
45787 | WORKU | 0 | 0 | |||||||
45788 | WORL | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0400 | 0.0700 | 20000 | |
45789 | WORXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.73 | 4.75 | 17521 | |
45790 | WOSBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
45791 | WOTXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.10 | 3.11 | 6706 | |
45792 | WOWE | 0 | 0 | |||||||
45793 | WOWEY | 0 | 0 | |||||||
45794 | WPAC | 300 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 115300 | |
45795 | WPB | 0 | 11.64 | 11.61 | 11.71 | 11.60 | 0 | |||
45796 | WPCO | 0 | 0 | |||||||
45797 | WPEC | 300 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 7/8 | 5 1/16 | 8500 | |
45798 | WPEMX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
45799 | WPEN | 0 | 0 | |||||||
45800 | WPENL | 100 | 58.5000 | 0 | ||||||
45801 | WPENO | 100 | 53.1250 | 0 | ||||||
45802 | WPGD | 0 | 0 | |||||||
45803 | WPGFX | 0 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | |
45804 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
45805 | WPGQX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
45806 | WPGRX | 0 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | 0 | |
45807 | WPGVX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
45808 | WPH | 400 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 28 5/8 | 29 | 600 | |
45809 | WPHC | 0 | 0 | |||||||
45810 | WPHI | 0 | 0 | |||||||
45811 | WPHL | 0 | 0 | |||||||
45812 | WPHN | 0 | 0 | |||||||
45813 | WPIC | 700 | 6 1/2 | 6 5/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 46500 | |
45814 | WPIEX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
45815 | WPJPX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
45816 | WPL | 0 | 0 | |||||||
45817 | WPLC | 0 | 0 | |||||||
45818 | WPMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.68 | 4.85 | 170 | |
45819 | WPNE | 60000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 177700 | |
45820 | WPO | 100 | 303 1/4 | 325 1/2 | 334 3/8 | 0 | ||||
45821 | WPOA | 0 | 0 | |||||||
45822 | WPOB | 0 | 0 | |||||||
45823 | WPOC | 0 | 0 | |||||||
45824 | WPOD | 0 | 0 | |||||||
45825 | WPOE | 0 | 0 | |||||||
45826 | WPOF | 0 | 0 | |||||||
45827 | WPOG | 1700 | 2 1/32 | 2 | 2 1/32 | 1 29/32 | 1 15/16 | 2 1/32 | 71800 | |
45828 | WPOGP | 300 | 6 | 6 | 7 1/2 | 0 | ||||
45829 | WPOGW | 2000 | 9/32 | 7/32 | 9/32 | 0 | ||||
45830 | WPOH | 0 | 0 | |||||||
45831 | WPOI | 0 | 0 | |||||||
45832 | WPOK | 0 | 0 | |||||||
45833 | WPOM | 0 | 0 | |||||||
45834 | WPOO | 0 | 0 | |||||||
45835 | WPOP | 0 | 0 | |||||||
45836 | WPOR | 0 | 0 | |||||||
45837 | WPOS | 0 | 0 | |||||||
45838 | WPOT | 0 | 0 | |||||||
45839 | WPOU | 0 | 0 | |||||||
45840 | WPOV | 0 | 0 | |||||||
45841 | WPOW | 0 | 0 | |||||||
45842 | WPOX | 0 | 0 | |||||||
45843 | WPOY | 0 | 0 | |||||||
45844 | WPP | 0 | 0 | |||||||
45845 | WPPAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
45846 | WPPG | 0 | 0 | |||||||
45847 | WPPGY | 200 | 38 | 38 | 38 1/8 | 38 | 38 | 38 1/8 | 2400 | |
45848 | WPQIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 | |
45849 | WPRCF | 0 | 0 | |||||||
45850 | WPREQ | 0 | 0 | |||||||
45851 | WPS | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 30 5/8 | 100 | |
45852 | WPSC | 0 | 0 | |||||||
45853 | WPSG | 0 | 0 | |||||||
45854 | WPSN | 300 | 28 1/4 | 28 1/4 | 28 3/8 | 28 1/8 | 28 1/8 | 28 3/8 | 60700 | |
45855 | WPSR | 0 | 0 | |||||||
45856 | WPST | 0 | 0 | |||||||
45857 | WPSVX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
45858 | WPSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.45 | 4.69 | 1467 | |
45859 | WPTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.01 | 3.01 | 1325 | |
45860 | WPUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
45861 | WPVCX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
45862 | WPVLX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
45863 | WPWR | 0 | 0 | |||||||
45864 | WPWRL | 100 | 66.7500 | 0 | ||||||
45865 | WPWRM | 0 | 0 | |||||||
45866 | WQCEX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
45867 | WQP | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | |||
45868 | WR | 1000 | 29 5/8 | 29 1/2 | 29 5/8 | 29 3/8 | 29 3/8 | 29 3/4 | 1700 | |
45869 | WRA | 0 | 0 | |||||||
45870 | WRASX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
45871 | WRC | 1000 | 21 3/4 | 21 3/4 | 22 1/8 | 0 | ||||
45872 | WRCE | 0 | 0 | |||||||
45873 | WRCL | 0 | 0 | |||||||
45874 | WRCX | 0 | 0 | |||||||
45875 | WRE | 500 | 15 3/4 | 15 5/8 | 16 1/8 | 0 | ||||
45876 | WREC | 2000 | 8.7500 | 0 | ||||||
45877 | WRER | 0 | 0 | |||||||
45878 | WRES | 0 | 0 | |||||||
45879 | WRGF | 400 | 7.0000 | 0 | ||||||
45880 | WRGIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
45881 | WRGRX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | |
45882 | WRI | 100 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 3/4 | 38 1/8 | 100 | |
45883 | WRIA | 0 | 0 | |||||||
45884 | WRID | 0 | 0 | |||||||
45885 | WRII | 500 | 1.7187 | 1.7812 | 1.7812 | 1.6875 | 1.6250 | 1.7187 | 5600 | |
45886 | WRIL | 0 | 0 | |||||||
45887 | WRIV | 0 | 0 | |||||||
45888 | WRLBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
45889 | WRLD | 100 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 70400 | |
45890 | WRLS | 100 | 4 3/4 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 4 13/16 | 172400 | |
45891 | WRMBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
45892 | WRN | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1000 | |
45893 | WRNA | 0 | 0 | |||||||
45894 | WRNAO | 0 | 0 | |||||||
45895 | WRNAP | 0 | 0 | |||||||
45896 | WRNB | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2000 | |
45897 | WRNC | 0 | 0 | |||||||
45898 | WRND | 0 | 0 | |||||||
45899 | WRNL | 0 | 0 | |||||||
45900 | WRNO | 0 | 0 | |||||||
45901 | WRNR | 0 | 0 | |||||||
45902 | WRNRO | 100 | 64.5000 | 0 | ||||||
45903 | WRNRP | 100 | 58.8750 | 0 | ||||||
45904 | WRNS | 0 | 0 | |||||||
45905 | WRNT | 0 | 0 | |||||||
45906 | WRNW | 0 | 0 | |||||||
45907 | WRNY | 0 | 0 | |||||||
45908 | WRO | 2000 | 5/16 | 0 | ||||||
45909 | WROC | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1250 | 23600 | |
45910 | WRP | 5000 | 23 1/8 | 22 3/4 | 23 3/8 | 0 | ||||
45911 | WRPA | 0 | 0 | |||||||
45912 | WRPE | 0 | 0 | |||||||
45913 | WRPQ | 0 | 0 | |||||||
45914 | WRPp | 200 | 19 7/8 | 0 | ||||||
45915 | WRPpB | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
45916 | WRRC | 10000 | 0.0001 | 0 | ||||||
45917 | WRS | 500 | 3 | 0 | ||||||
45918 | WRSD | 0 | 0 | |||||||
45919 | WRSI | 10000 | 5 7/8 | 6 1/16 | 6 1/16 | 5 11/16 | 5 3/4 | 5 7/8 | 157500 | |
45920 | WRTC | 100 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 100 | |
45921 | WRTEQ | 1000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0600 | 1000 | |
45922 | WRTK | 6200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
45923 | WRTRX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
45924 | WRU | 0 | 34.28 | 34.61 | 34.61 | 34.24 | 0 | |||
45925 | WRVR | 0 | 0 | |||||||
45926 | WRpA | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 200 | |||
45927 | WRpB | 800 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 1100 | |||
45928 | WS | 700 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
45929 | WSAU | 500 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 19 7/8 | 18300 | |
45930 | WSB | 500 | 4 7/8 | 0 | ||||||
45931 | WSBC | 1000 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 28 3/4 | 29 1/2 | 1900 | |
45932 | WSBEX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
45933 | WSBK | 0 | 0 | |||||||
45934 | WSBKA | 0 | 0 | |||||||
45935 | WSC | 100 | 185 | 0 | ||||||
45936 | WSCI | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 3100 | |
45937 | WSCS | 0 | 0 | |||||||
45938 | WSCVX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
45939 | WSCY | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45940 | WSDI | 300 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 5/8 | 7900 | |
45941 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
45942 | WSFI | 5000 | 0.3125 | 0.2600 | 0.3125 | 0 | ||||
45943 | WSFS | 300 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 24800 | |
45944 | WSGC | 1000 | 28 7/8 | 30 1/4 | 30 5/8 | 28 3/4 | 28 3/4 | 29 | 82900 | |
45945 | WSGH | 0 | 0 | |||||||
45946 | WSH | 100 | 31 1/4 | 0 | ||||||
45947 | WSHI | 5000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 3/4 | 7500 | |
45948 | WSHL | 0 | 0 | |||||||
45949 | WSHT | 0 | 0 | |||||||
45950 | WSHYX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
45951 | WSIGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
45952 | WSIS | 50000 | 0.0100 | 0 | ||||||
45953 | WSKI | 200 | 15 1/2 | 14 | 15 1/2 | 0 | ||||
45954 | WSL | 0 | 0 | |||||||
45955 | WSLA | 0 | 0 | |||||||
45956 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
45957 | WSMP | 5800 | 6 7/8 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 20800 | |
45958 | WSNC | 0 | 0 | |||||||
45959 | WSNT | 1000 | 1.7050 | 1.6250 | 1.8750 | 0 | ||||
45960 | WSO | 1000 | 19 1/2 | 0 | ||||||
45961 | WSO.B | 0 | 0 | |||||||
45962 | WSO/B | 100 | 19 3/8 | 0 | ||||||
45963 | WSOB | 0 | 0 | |||||||
45964 | WSOC | 0 | 0 | |||||||
45965 | WSOG | 0 | 0 | |||||||
45966 | WSOI | 0 | 0 | |||||||
45967 | WSOM | 0 | 0 | |||||||
45968 | WSON | 0 | 0 | |||||||
45969 | WSOR | 0 | 0 | |||||||
45970 | WSOS | 0 | 0 | |||||||
45971 | WSOW | 0 | 0 | |||||||
45972 | WSP | 0 | 0 | |||||||
45973 | WSP+ | 0 | 0 | |||||||
45974 | WSPC | 0 | 0 | |||||||
45975 | WSPR | 0 | 0 | |||||||
45976 | WSPp | 400 | 63 | 0 | ||||||
45977 | WSRS | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 10000 | |
45978 | WSSL | 0 | 0 | |||||||
45979 | WST | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 | 100 | |
45980 | WSTD | 2000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
45981 | WSTE | 3000 | 1 3/8 | 1 15/32 | 1 1/2 | 1 11/32 | 1 3/8 | 1 15/32 | 25100 | |
45982 | WSTEG | 20 | 70 | 70 | 70 | 70 | 60 1/2 | 70 | 20 | |
45983 | WSTEL | 30 | 720 | 660 | 810 | 0 | ||||
45984 | WSTEU | 300 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
45985 | WSTEW | 4500 | 1/32 | 1/32 | 3/32 | 0 | ||||
45986 | WSTEZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
45987 | WSTF | 0 | 0 | |||||||
45988 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
45989 | WSTI | 500 | 5.0000 | 0 | ||||||
45990 | WSTL | 500 | 21 5/8 | 22 3/8 | 22 5/8 | 21 1/2 | 21 1/2 | 21 3/4 | 205700 | |
45991 | WSTM | 4000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 11/16 | 8 11/16 | 8 7/8 | 24700 | |
45992 | WSTN | 0 | 0 | |||||||
45993 | WSTNA | 5000 | 3 11/16 | 3 11/16 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 96200 | |
45994 | WSTP | 0 | 0 | |||||||
45995 | WSTQ | 0 | 0 | |||||||
45996 | WSTQC | 0 | 0 | |||||||
45997 | WSTR | 100 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 11400 | |
45998 | WSTT | 0 | 0 | |||||||
45999 | WSTWX | 0 | 0 | |||||||
46000 | WSVLA | 1000 | 0.0100 | 0 | ||||||
46001 | WSW | 0 | 0 | |||||||
46002 | WSWG | 0 | 0 | |||||||
46003 | WSX | 0 | 444.73 | 448.34 | 448.34 | 443.67 | 0 | |||
46004 | WTAZX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
46005 | WTBA | 1200 | 11.7500 | 0 | ||||||
46006 | WTBK | 2500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 9/16 | 2 7/8 | 4500 | |
46007 | WTBPX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.28 | 0 | |
46008 | WTC | 0 | 0 | |||||||
46009 | WTCC | 0 | 0 | |||||||
46010 | WTCI | 0 | 0 | |||||||
46011 | WTCN | 0 | 0 | |||||||
46012 | WTCO | 500 | 2.2500 | 1.7500 | 2.1250 | 0 | ||||
46013 | WTDI | 1200 | 1 25/32 | 1 25/32 | 1 25/32 | 1 21/32 | 1 11/16 | 1 25/32 | 39500 | |
46014 | WTEC | 1000 | 9 5/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 118000 | |
46015 | WTEIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
46016 | WTEK | 100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/4 | 3700 | |
46017 | WTER | 5000 | 0.2812 | 0.2812 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 90600 | |
46018 | WTFU | 0 | 0 | |||||||
46019 | WTGNX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
46020 | WTHG | 4200 | 20 7/8 | 21 1/8 | 21 1/8 | 20 3/4 | 20 7/8 | 21 1/8 | 287300 | |
46021 | WTHR | 0 | 0 | |||||||
46022 | WTI | 1200 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/2 | 15 3/8 | 15 3/4 | 2000 | |
46023 | WTIBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
46024 | WTID | 0 | 0 | |||||||
46025 | WTII | 400 | 14.8750 | 0 | ||||||
46026 | WTIL | 0 | 0 | |||||||
46027 | WTIR | 0 | 0 | |||||||
46028 | WTKWY | 0 | 126.0000 | 0 | ||||||
46029 | WTLK | 2500 | 13 3/4 | 12 3/4 | 13 3/4 | 12 1/4 | 13 5/8 | 14 1/4 | 56700 | |
46030 | WTLTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
46031 | WTMGX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | |
46032 | WTMO | 4000 | 8.5000 | 7.7500 | 8.5000 | 0 | ||||
46033 | WTMVX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
46034 | WTMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.93 | 2.97 | 2234 | |
46035 | WTNG | 0 | 0 | |||||||
46036 | WTNGF | 0 | 0.1100 | 0 | ||||||
46037 | WTNY | 700 | 32 1/2 | 32 3/4 | 32 3/4 | 32 1/2 | 32 1/2 | 32 3/4 | 6100 | |
46038 | WTORX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 | |
46039 | WTOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.62 | 4.74 | 13192 | |
46040 | WTR | 500 | 25 | 25 3/8 | 25 3/8 | 25 | 24 3/4 | 25 1/4 | 900 | |
46041 | WTRBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
46042 | WTRG | 0 | 0 | |||||||
46043 | WTRL | 0 | 0 | |||||||
46044 | WTRN | 1000 | 73.5000 | 0 | ||||||
46045 | WTRP | 0 | 0 | |||||||
46046 | WTRS | 5000 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/8 | 4 1/4 | 4 3/4 | 11800 | |
46047 | WTS | 200 | 19 1/2 | 21 1/8 | 21 7/8 | 0 | ||||
46048 | WTSE | 0 | 0 | |||||||
46049 | WTSL | 0 | 0 | |||||||
46050 | WTSLA | 2500 | 31 1/8 | 31 1/4 | 31 3/4 | 30 1/4 | 31 | 31 1/2 | 88400 | |
46051 | WTSM | 2000 | 1 1/8 | 1 | 1 1/4 | 2000 | ||||
46052 | WTSMW | 5500 | 1/4 | 1/4 | 3/8 | 0 | ||||
46053 | WTSO | 0 | 0 | |||||||
46054 | WTSS | 0 | 0 | |||||||
46055 | WTST | 0 | 0 | |||||||
46056 | WTSTX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
46057 | WTT | 500 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 800 | |
46058 | WTTA | 0 | 0 | |||||||
46059 | WTTC | 0 | 0 | |||||||
46060 | WTTR | 0 | 0 | |||||||
46061 | WTTY | 0 | 0 | |||||||
46062 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46063 | WTU | 2500 | 20 1/8 | 20 | 20 1/8 | 20 | 4600 | |||
46064 | WTUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.52 | 4.68 | 3727 | |
46065 | WTX | 200 | 7 1/2 | 7 3/4 | 8 1/4 | 0 | ||||
46066 | WTXD | 0 | 0 | |||||||
46067 | WTXF | 0 | 0 | |||||||
46068 | WTXM | 0 | 0 | |||||||
46069 | WTXQ | 0 | 0 | |||||||
46070 | WTXU | 0 | 0 | |||||||
46071 | WTXUN | 100 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 100 | |||
46072 | WTXUO | 0 | 0 | |||||||
46073 | WTY | 0 | 0 | |||||||
46074 | WTZR | 0 | 0 | |||||||
46075 | WTZRA | 2000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 117100 | |
46076 | WUCC | 10000 | 0.2500 | 0.1250 | 0.8750 | 0 | ||||
46077 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
46078 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
46079 | WUFAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.67 | 0 | |
46080 | WUFBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
46081 | WUFCX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
46082 | WUFFX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.09 | 0 | |
46083 | WURT | 900 | 0.0100 | 0 | ||||||
46084 | WUSXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.81 | 4.79 | 598 | |
46085 | WVALX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
46086 | WVAW | 0 | 0 | |||||||
46087 | WVFC | 1000 | 21 13/16 | 21 5/8 | 21 13/16 | 21 5/8 | 21 5/8 | 22 1/2 | 20700 | |
46088 | WVFD | 200 | 0.2500 | 0 | ||||||
46089 | WVPTF | 0 | 0 | |||||||
46090 | WVQ | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | |||
46091 | WVTK | 0 | 0 | |||||||
46092 | WVVI | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 3/4 | 3 1/4 | 1800 | |
46093 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
46094 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
46095 | WWCA | 200 | 3/32 | 0 | ||||||
46096 | WWCI | 5000 | 0.3750 | 0.1250 | 0.5000 | 0 | ||||
46097 | WWCL | 1100 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
46098 | WWDI | 300 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.3125 | 300 | |
46099 | WWEN | 0 | 0 | |||||||
46100 | WWES | 0 | 0 | |||||||
46101 | WWFC | 500 | 14 | 13 | 13 3/4 | 1000 | ||||
46102 | WWI | 0 | 0 | |||||||
46103 | WWLI | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 3/4 | 2 | 16000 | |
46104 | WWLIW | 10000 | 5/16 | 5/16 | 5/16 | 5/16 | 3/16 | 11/32 | 10000 | |
46105 | WWOBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
46106 | WWOD | 200 | 5.3750 | 0 | ||||||
46107 | WWP | 4600 | 18 1/2 | 18 1/2 | 18 7/8 | 0 | ||||
46108 | WWPA | 0 | 0 | |||||||
46109 | WWPB | 0 | 0 | |||||||
46110 | WWPC | 0 | 0 | |||||||
46111 | WWPCO | 0 | 0 | |||||||
46112 | WWPCP | 0 | 0 | |||||||
46113 | WWPD | 0 | 0 | |||||||
46114 | WWPI | 0 | 0 | |||||||
46115 | WWPR | 0 | 0 | |||||||
46116 | WWRC | 0 | 0 | |||||||
46117 | WWST | 1500 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
46118 | WWTK | 2000 | 0.3125 | 0.3125 | 0.3750 | 818300 | ||||
46119 | WWTR | 700 | 19 | 18 | 19 | 18 | 18 | 19 | 4700 | |
46120 | WWTV | 0 | 0 | |||||||
46121 | WWU | 0 | 0 | |||||||
46122 | WWVY | 500 | 52.0000 | 0 | ||||||
46123 | WWW | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 3/4 | 27 1/4 | 500 | |
46124 | WWWA | 0 | 0 | |||||||
46125 | WWWB | 0 | 0 | |||||||
46126 | WWWC | 0 | 0 | |||||||
46127 | WWWE | 0 | 0 | |||||||
46128 | WWWG | 0 | 0 | |||||||
46129 | WWWI | 0 | 0 | |||||||
46130 | WWWR | 0 | 0 | |||||||
46131 | WWWW | 0 | 0 | |||||||
46132 | WWWY | 0 | 0 | |||||||
46133 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
46134 | WWY | 100 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 61 1/8 | 61 5/8 | 100 | |
46135 | WWYB | 0 | 0 | |||||||
46136 | WWYG | 0 | 0 | |||||||
46137 | WWYR | 0 | 0 | |||||||
46138 | WWYX | 0 | 0 | |||||||
46139 | WX | 100 | 17 7/8 | 18 3/8 | 18 3/8 | 17 7/8 | 17 7/8 | 18 3/8 | 13600 | |
46140 | WXE | 0 | 8.22 | 8.39 | 8.39 | 8.17 | 0 | |||
46141 | WXFD | 900 | 0.1400 | 0 | ||||||
46142 | WXI | 0 | 11.65 | 11.90 | 11.92 | 11.55 | 0 | |||
46143 | WY | 100 | 46 | 46 | 46 5/8 | 45 3/4 | 45 3/4 | 46 1/4 | 4200 | |
46144 | WYBP | 100 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 32.2500 | 33.5000 | 100 | |
46145 | WYDM | 0 | 0 | |||||||
46146 | WYL | 100 | 31 | 31 1/2 | 31 1/2 | 31 | 30 3/4 | 31 1/4 | 400 | |
46147 | WYLE | 0 | 0 | |||||||
46148 | WYLG | 0 | 0 | |||||||
46149 | WYLH | 0 | 0 | |||||||
46150 | WYLK | 0 | 0 | |||||||
46151 | WYLL | 0 | 0 | |||||||
46152 | WYLS | 0 | 0 | |||||||
46153 | WYLT | 0 | 0 | |||||||
46154 | WYLW | 0 | 0 | |||||||
46155 | WYMN | 100 | 21 3/4 | 22 5/8 | 22 3/4 | 21 5/8 | 21 3/4 | 21 7/8 | 59300 | |
46156 | WYN | 200 | 21 3/8 | 19 1/2 | 20 | 0 | ||||
46157 | WYNC | 0 | 0 | |||||||
46158 | WYNE | 1500 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 36700 | |
46159 | WYNG | 0 | 0 | |||||||
46160 | WYNI | 0 | 0 | |||||||
46161 | WYNL | 0 | 0 | |||||||
46162 | WYNM | 0 | 0 | |||||||
46163 | WYNN | 0 | 0 | |||||||
46164 | WYNQ | 0 | 0 | |||||||
46165 | WYNR | 0 | 0 | |||||||
46166 | WYNT | 0 | 0 | |||||||
46167 | WYNX | 0 | 0 | |||||||
46168 | WYS | 0 | 0 | |||||||
46169 | WZITF | 0 | 0 | |||||||
46170 | WZR | 200 | 15 | 15 3/4 | 16 1/8 | 0 | ||||
46171 | WZRC | 0 | 0 | |||||||
46172 | WZRP | 0 | 0 | |||||||
46173 | WZRR | 0 | 0 | |||||||
46174 | X | 100 | 27 7/8 | 28 1/8 | 28 1/8 | 27 7/8 | 27 7/8 | 28 3/8 | 2900 | |
46175 | X-ACC | 0 | 0 | |||||||
46176 | X-AMC | 0 | 0 | |||||||
46177 | X-CCP | 0 | 0 | |||||||
46178 | X-GAF | 0 | 0 | |||||||
46179 | X-LVI | 0 | 0 | |||||||
46180 | X-PN | 0 | 0 | |||||||
46181 | X.AAC | 0 | 0 | |||||||
46182 | X.AAD | 0 | 0 | |||||||
46183 | X.AAX | 0 | 0 | |||||||
46184 | X.ABC | 0 | 0 | |||||||
46185 | X.ABM | 0 | 0 | |||||||
46186 | X.ABO | 0 | 0 | |||||||
46187 | X.ACA | 0 | 0 | |||||||
46188 | X.ACT | 0 | 0 | |||||||
46189 | X.ADP | 0 | 0 | |||||||
46190 | X.AEC | 0 | 0 | |||||||
46191 | X.AFG | 0 | 0 | |||||||
46192 | X.AGI | 0 | 0 | |||||||
46193 | X.AGY | 0 | 0 | |||||||
46194 | X.AIM | 0 | 0 | |||||||
46195 | X.ALD | 0 | 0 | |||||||
46196 | X.ALG | 0 | 0 | |||||||
46197 | X.ALI | 0 | 0 | |||||||
46198 | X.ALL | 0 | 0 | |||||||
46199 | X.ALS | 0 | 0 | |||||||
46200 | X.AMD | 0 | 0 | |||||||
46201 | X.AMF | 0 | 0 | |||||||
46202 | X.AMT | 0 | 0 | |||||||
46203 | X.ANW | 0 | 0 | |||||||
46204 | X.AOA | 0 | 0 | |||||||
46205 | X.ARC | 0 | 0 | |||||||
46206 | X.ARG | 0 | 0 | |||||||
46207 | X.ASM | 0 | 0 | |||||||
46208 | X.ATB | 0 | 0 | |||||||
46209 | X.ATC | 0 | 0 | |||||||
46210 | X.AVS | 0 | 0 | |||||||
46211 | X.AWS | 0 | 0 | |||||||
46212 | X.AWY | 0 | 0 | |||||||
46213 | X.AZB | 0 | 0 | |||||||
46214 | X.BAH | 0 | 0 | |||||||
46215 | X.BAR | 0 | 0 | |||||||
46216 | X.BBB | 0 | 0 | |||||||
46217 | X.BBF | 0 | 0 | |||||||
46218 | X.BBG | 0 | 0 | |||||||
46219 | X.BCB | 0 | 0 | |||||||
46220 | X.BCI | 0 | 0 | |||||||
46221 | X.BDB | 0 | 0 | |||||||
46222 | X.BDC | 0 | 0 | |||||||
46223 | X.BGP | 0 | 0 | |||||||
46224 | X.BJC | 0 | 0 | |||||||
46225 | X.BKU | 0 | 0 | |||||||
46226 | X.BLC | 0 | 0 | |||||||
46227 | X.BPC | 0 | 0 | |||||||
46228 | X.BRC | 0 | 0 | |||||||
46229 | X.BRG | 0 | 0 | |||||||
46230 | X.BRH | 0 | 0 | |||||||
46231 | X.BRW | 0 | 0 | |||||||
46232 | X.BTL | 0 | 0 | |||||||
46233 | X.BUC | 0 | 0 | |||||||
46234 | X.BUM | 0 | 0 | |||||||
46235 | X.BVM | 0 | 0 | |||||||
46236 | X.BVS | 0 | 0 | |||||||
46237 | X.BWL | 0 | 0 | |||||||
46238 | X.CAA | 0 | 0 | |||||||
46239 | X.CAC | 0 | 0 | |||||||
46240 | X.CAL | 0 | 0 | |||||||
46241 | X.CAP | 0 | 0 | |||||||
46242 | X.CBC | 0 | 0 | |||||||
46243 | X.CBR | 0 | 0 | |||||||
46244 | X.CCN | 0 | 0 | |||||||
46245 | X.CCS | 0 | 0 | |||||||
46246 | X.CDP | 0 | 0 | |||||||
46247 | X.CEP | 0 | 0 | |||||||
46248 | X.CER | 0 | 0 | |||||||
46249 | X.CET | 0 | 0 | |||||||
46250 | X.CFV | 0 | 0 | |||||||
46251 | X.CFZ | 0 | 0 | |||||||
46252 | X.CGO | 0 | 0 | |||||||
46253 | X.CGX | 0 | 0 | |||||||
46254 | X.CHN | 0 | 0 | |||||||
46255 | X.CHT | 0 | 0 | |||||||
46256 | X.CIV | 0 | 0 | |||||||
46257 | X.CJU | 0 | 0 | |||||||
46258 | X.CKE | 0 | 0 | |||||||
46259 | X.CKI | 0 | 0 | |||||||
46260 | X.CLF | 0 | 0 | |||||||
46261 | X.CLI | 0 | 0 | |||||||
46262 | X.CLY | 0 | 0 | |||||||
46263 | X.CMD | 0 | 0 | |||||||
46264 | X.CMI | 0 | 0 | |||||||
46265 | X.CMM | 0 | 0 | |||||||
46266 | X.CNK | 0 | 0 | |||||||
46267 | X.CNN | 0 | 0 | |||||||
46268 | X.COA | 0 | 0 | |||||||
46269 | X.COB | 0 | 0 | |||||||
46270 | X.COI | 0 | 0 | |||||||
46271 | X.COX | 0 | 0 | |||||||
46272 | X.CPA | 0 | 0 | |||||||
46273 | X.CPD | 0 | 0 | |||||||
46274 | X.CPE | 0 | 0 | |||||||
46275 | X.CPL | 0 | 0 | |||||||
46276 | X.CRG | 0 | 0 | |||||||
46277 | X.CRL | 0 | 0 | |||||||
46278 | X.CRN | 0 | 0 | |||||||
46279 | X.CSC | 0 | 0 | |||||||
46280 | X.CSS | 0 | 0 | |||||||
46281 | X.CSU | 0 | 0 | |||||||
46282 | X.CSZ | 0 | 0 | |||||||
46283 | X.CTS | 0 | 0 | |||||||
46284 | X.CWL | 0 | 0 | |||||||
46285 | X.CYP | 0 | 0 | |||||||
46286 | X.DAL | 0 | 0 | |||||||
46287 | X.DAN | 0 | 0 | |||||||
46288 | X.DDI | 0 | 0 | |||||||
46289 | X.DET | 0 | 0 | |||||||
46290 | X.DHL | 0 | 0 | |||||||
46291 | X.DKC | 0 | 0 | |||||||
46292 | X.DMH | 0 | 0 | |||||||
46293 | X.DMP | 0 | 0 | |||||||
46294 | X.DOP | 0 | 0 | |||||||
46295 | X.DPI | 0 | 0 | |||||||
46296 | X.DRC | 0 | 0 | |||||||
46297 | X.DUA | 0 | 0 | |||||||
46298 | X.EIB | 0 | 0 | |||||||
46299 | X.EST | 0 | 0 | |||||||
46300 | X.EXV | 0 | 0 | |||||||
46301 | X.EYE | 0 | 0 | |||||||
46302 | X.EYG | 0 | 0 | |||||||
46303 | X.FFI | 0 | 0 | |||||||
46304 | X.FFL | 0 | 0 | |||||||
46305 | X.FIN | 0 | 0 | |||||||
46306 | X.FIV | 0 | 0 | |||||||
46307 | X.FML | 0 | 0 | |||||||
46308 | X.FMS | 0 | 0 | |||||||
46309 | X.FOR | 0 | 0 | |||||||
46310 | X.FRM | 0 | 0 | |||||||
46311 | X.FRY | 0 | 0 | |||||||
46312 | X.FSV | 0 | 0 | |||||||
46313 | X.FTZ | 0 | 0 | |||||||
46314 | X.GAA | 0 | 0 | |||||||
46315 | X.GAB | 0 | 0 | |||||||
46316 | X.GAF | 0 | 0 | |||||||
46317 | X.GCC | 0 | 0 | |||||||
46318 | X.GCM | 0 | 0 | |||||||
46319 | X.GEN | 0 | 0 | |||||||
46320 | X.GFC | 0 | 0 | |||||||
46321 | X.GLD | 0 | 0 | |||||||
46322 | X.GLT | 0 | 0 | |||||||
46323 | X.GMD | 0 | 0 | |||||||
46324 | X.GMR | 0 | 0 | |||||||
46325 | X.GMS | 0 | 0 | |||||||
46326 | X.GPA | 0 | 0 | |||||||
46327 | X.GRD | 0 | 0 | |||||||
46328 | X.GSN | 0 | 0 | |||||||
46329 | X.GSS | 0 | 0 | |||||||
46330 | X.GST | 0 | 0 | |||||||
46331 | X.HAT | 0 | 0 | |||||||
46332 | X.HBQ | 0 | 0 | |||||||
46333 | X.HCD | 0 | 0 | |||||||
46334 | X.HCG | 0 | 0 | |||||||
46335 | X.HCT | 0 | 0 | |||||||
46336 | X.HEM | 0 | 0 | |||||||
46337 | X.HER | 0 | 0 | |||||||
46338 | X.HII | 0 | 0 | |||||||
46339 | X.HMB | 0 | 0 | |||||||
46340 | X.HMC | 0 | 0 | |||||||
46341 | X.HNS | 0 | 0 | |||||||
46342 | X.HNT | 0 | 0 | |||||||
46343 | X.HOM | 0 | 0 | |||||||
46344 | X.HPF | 0 | 0 | |||||||
46345 | X.HRS | 0 | 0 | |||||||
46346 | X.HRT | 0 | 0 | |||||||
46347 | X.HSG | 0 | 0 | |||||||
46348 | X.HVF | 0 | 0 | |||||||
46349 | X.IDM | 0 | 0 | |||||||
46350 | X.IND | 0 | 0 | |||||||
46351 | X.INS | 0 | 0 | |||||||
46352 | X.ISP | 0 | 0 | |||||||
46353 | X.ITE | 0 | 0 | |||||||
46354 | X.ITG | 0 | 0 | |||||||
46355 | X.ITH | 0 | 0 | |||||||
46356 | X.IWL | 0 | 0 | |||||||
46357 | X.IXC | 0 | 0 | |||||||
46358 | X.IXP | 0 | 0 | |||||||
46359 | X.JBF | 0 | 0 | |||||||
46360 | X.JBP | 0 | 0 | |||||||
46361 | X.JED | 0 | 0 | |||||||
46362 | X.JHM | 0 | 0 | |||||||
46363 | X.JLR | 0 | 0 | |||||||
46364 | X.JMS | 0 | 0 | |||||||
46365 | X.JPS | 0 | 0 | |||||||
46366 | X.JSC | 0 | 0 | |||||||
46367 | X.KAX | 0 | 0 | |||||||
46368 | X.KBW | 0 | 0 | |||||||
46369 | X.KEI | 0 | 0 | |||||||
46370 | X.KFI | 0 | 0 | |||||||
46371 | X.KIA | 0 | 0 | |||||||
46372 | X.KKR | 0 | 0 | |||||||
46373 | X.KLS | 0 | 0 | |||||||
46374 | X.KOH | 0 | 0 | |||||||
46375 | X.KOP | 0 | 0 | |||||||
46376 | X.KPM | 0 | 0 | |||||||
46377 | X.KPS | 0 | 0 | |||||||
46378 | X.KSP | 0 | 0 | |||||||
46379 | X.LAB | 0 | 0 | |||||||
46380 | X.LAS | 0 | 0 | |||||||
46381 | X.LFC | 0 | 0 | |||||||
46382 | X.LGP | 0 | 0 | |||||||
46383 | X.LII | 0 | 0 | |||||||
46384 | X.LJS | 0 | 0 | |||||||
46385 | X.LMG | 0 | 0 | |||||||
46386 | X.LMH | 0 | 0 | |||||||
46387 | X.LMR | 0 | 0 | |||||||
46388 | X.LOL | 0 | 0 | |||||||
46389 | X.LON | 0 | 0 | |||||||
46390 | X.LVI | 0 | 0 | |||||||
46391 | X.LZF | 0 | 0 | |||||||
46392 | X.MAF | 0 | 0 | |||||||
46393 | X.MAJ | 0 | 0 | |||||||
46394 | X.MCC | 0 | 0 | |||||||
46395 | X.MCK | 0 | 0 | |||||||
46396 | X.MCL | 0 | 0 | |||||||
46397 | X.MCT | 0 | 0 | |||||||
46398 | X.MCV | 0 | 0 | |||||||
46399 | X.MDA | 0 | 0 | |||||||
46400 | X.MGS | 0 | 0 | |||||||
46401 | X.MHC | 0 | 0 | |||||||
46402 | X.MKY | 0 | 0 | |||||||
46403 | X.MLI | 0 | 0 | |||||||
46404 | X.MML | 0 | 0 | |||||||
46405 | X.MMS | 0 | 0 | |||||||
46406 | X.MOA | 0 | 0 | |||||||
46407 | X.MRW | 0 | 0 | |||||||
46408 | X.MST | 0 | 0 | |||||||
46409 | X.MTR | 0 | 0 | |||||||
46410 | X.MTS | 0 | 0 | |||||||
46411 | X.MVE | 0 | 0 | |||||||
46412 | X.MWD | 0 | 0 | |||||||
46413 | X.NAC | 0 | 0 | |||||||
46414 | X.NCL | 0 | 0 | |||||||
46415 | X.NEL | 0 | 0 | |||||||
46416 | X.NEM | 0 | 0 | |||||||
46417 | X.NEO | 0 | 0 | |||||||
46418 | X.NEW | 0 | 0 | |||||||
46419 | X.NFL | 0 | 0 | |||||||
46420 | X.NLI | 0 | 0 | |||||||
46421 | X.NMI | 0 | 0 | |||||||
46422 | X.NML | 0 | 0 | |||||||
46423 | X.NNP | 0 | 0 | |||||||
46424 | X.NRU | 0 | 0 | |||||||
46425 | X.NUG | 0 | 0 | |||||||
46426 | X.NUQ | 0 | 0 | |||||||
46427 | X.NVF | 0 | 0 | |||||||
46428 | X.NWD | 0 | 0 | |||||||
46429 | X.NYI | 0 | 0 | |||||||
46430 | X.OCW | 0 | 0 | |||||||
46431 | X.OGI | 0 | 0 | |||||||
46432 | X.OGS | 0 | 0 | |||||||
46433 | X.OHO | 0 | 0 | |||||||
46434 | X.OPY | 0 | 0 | |||||||
46435 | X.OSS | 0 | 0 | |||||||
46436 | X.PBE | 0 | 0 | |||||||
46437 | X.PCD | 0 | 0 | |||||||
46438 | X.PCE | 0 | 0 | |||||||
46439 | X.PCS | 0 | 0 | |||||||
46440 | X.PEA | 0 | 0 | |||||||
46441 | X.PFC | 0 | 0 | |||||||
46442 | X.PFS | 0 | 0 | |||||||
46443 | X.PGC | 0 | 0 | |||||||
46444 | X.PGS | 0 | 0 | |||||||
46445 | X.PHA | 0 | 0 | |||||||
46446 | X.PIC | 0 | 0 | |||||||
46447 | X.PII | 0 | 0 | |||||||
46448 | X.PKC | 0 | 0 | |||||||
46449 | X.PLD | 0 | 0 | |||||||
46450 | X.PMK | 0 | 0 | |||||||
46451 | X.PML | 0 | 0 | |||||||
46452 | X.PMN | 0 | 0 | |||||||
46453 | X.PMT | 0 | 0 | |||||||
46454 | X.PN | 0 | 0 | |||||||
46455 | X.PNS | 0 | 0 | |||||||
46456 | X.PNT | 0 | 0 | |||||||
46457 | X.PPT | 0 | 0 | |||||||
46458 | X.PRG | 0 | 0 | |||||||
46459 | X.PRI | 0 | 0 | |||||||
46460 | X.PRY | 0 | 0 | |||||||
46461 | X.PSI | 0 | 0 | |||||||
46462 | X.PSK | 0 | 0 | |||||||
46463 | X.PSP | 0 | 0 | |||||||
46464 | X.PWH | 0 | 0 | |||||||
46465 | X.PYR | 0 | 0 | |||||||
46466 | X.RBX | 0 | 0 | |||||||
46467 | X.RCM | 0 | 0 | |||||||
46468 | X.REE | 0 | 0 | |||||||
46469 | X.REG | 0 | 0 | |||||||
46470 | X.RET | 0 | 0 | |||||||
46471 | X.RG | 0 | 0 | |||||||
46472 | X.RHC | 0 | 0 | |||||||
46473 | X.RIK | 0 | 0 | |||||||
46474 | X.RRI | 0 | 0 | |||||||
46475 | X.RST | 0 | 0 | |||||||
46476 | X.RVL | 0 | 0 | |||||||
46477 | X.SAB | 0 | 0 | |||||||
46478 | X.SAG | 0 | 0 | |||||||
46479 | X.SBD | 0 | 0 | |||||||
46480 | X.SBL | 0 | 0 | |||||||
46481 | X.SBT | 0 | 0 | |||||||
46482 | X.SCC | 0 | 0 | |||||||
46483 | X.SCK | 0 | 0 | |||||||
46484 | X.SDE | 0 | 0 | |||||||
46485 | X.SEL | 0 | 0 | |||||||
46486 | X.SEV | 0 | 0 | |||||||
46487 | X.SFA | 0 | 0 | |||||||
46488 | X.SFC | 0 | 0 | |||||||
46489 | X.SFL | 0 | 0 | |||||||
46490 | X.SFM | 0 | 0 | |||||||
46491 | X.SIF | 0 | 0 | |||||||
46492 | X.SIL | 0 | 0 | |||||||
46493 | X.SKG | 0 | 0 | |||||||
46494 | X.SKT | 0 | 0 | |||||||
46495 | X.SLK | 0 | 0 | |||||||
46496 | X.SLY | 0 | 0 | |||||||
46497 | X.SMA | 0 | 0 | |||||||
46498 | X.SMY | 0 | 0 | |||||||
46499 | X.SRM | 0 | 0 | |||||||
46500 | X.SST | 0 | 0 | |||||||
46501 | X.SSV | 0 | 0 | |||||||
46502 | X.STN | 0 | 0 | |||||||
46503 | X.STO | 0 | 0 | |||||||
46504 | X.STR | 0 | 0 | |||||||
46505 | X.SUI | 0 | 0 | |||||||
46506 | X.SUM | 0 | 0 | |||||||
46507 | X.SVA | 0 | 0 | |||||||
46508 | X.SWI | 0 | 0 | |||||||
46509 | X.TBL | 0 | 0 | |||||||
46510 | X.TCI | 0 | 0 | |||||||
46511 | X.TEC | 0 | 0 | |||||||
46512 | X.TFS | 0 | 0 | |||||||
46513 | X.TGX | 0 | 0 | |||||||
46514 | X.TIA | 0 | 0 | |||||||
46515 | X.TLC | 0 | 0 | |||||||
46516 | X.TMC | 0 | 0 | |||||||
46517 | X.TMP | 0 | 0 | |||||||
46518 | X.TMX | 0 | 0 | |||||||
46519 | X.TRA | 0 | 0 | |||||||
46520 | X.TRO | 0 | 0 | |||||||
46521 | X.TRS | 0 | 0 | |||||||
46522 | X.TRW | 0 | 0 | |||||||
46523 | X.TST | 0 | 0 | |||||||
46524 | X.UAT | 0 | 0 | |||||||
46525 | X.UDC | 0 | 0 | |||||||
46526 | X.UOT | 0 | 0 | |||||||
46527 | X.UPS | 0 | 0 | |||||||
46528 | X.USA | 0 | 0 | |||||||
46529 | X.VAN | 0 | 0 | |||||||
46530 | X.VDK | 0 | 0 | |||||||
46531 | X.VER | 0 | 0 | |||||||
46532 | X.VGI | 0 | 0 | |||||||
46533 | X.VIS | 0 | 0 | |||||||
46534 | X.VNT | 0 | 0 | |||||||
46535 | X.VSA | 0 | 0 | |||||||
46536 | X.VVI | 0 | 0 | |||||||
46537 | X.WCP | 0 | 0 | |||||||
46538 | X.WEB | 0 | 0 | |||||||
46539 | X.WES | 0 | 0 | |||||||
46540 | X.WHE | 0 | 0 | |||||||
46541 | X.WHT | 0 | 0 | |||||||
46542 | X.WIL | 0 | 0 | |||||||
46543 | X.WIR | 0 | 0 | |||||||
46544 | X.WNR | 0 | 0 | |||||||
46545 | X.WPG | 0 | 0 | |||||||
46546 | X.WPI | 0 | 0 | |||||||
46547 | X.WRA | 0 | 0 | |||||||
46548 | X.WRM | 0 | 0 | |||||||
46549 | X.WTP | 0 | 0 | |||||||
46550 | X.WWL | 0 | 0 | |||||||
46551 | X.YCO | 0 | 0 | |||||||
46552 | X.YGR | 0 | 0 | |||||||
46553 | X.ZIF | 0 | 0 | |||||||
46554 | XAA | 7900 | 12 | 0 | ||||||
46555 | XAAB | 0 | 0 | |||||||
46556 | XAAD | 0 | 0 | |||||||
46557 | XAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
46558 | XAJA | 0 | 0 | |||||||
46559 | XAL | 0 | 347.03 | 340.67 | 349.73 | 340.67 | 0 | |||
46560 | XAM | 0 | 573.29 | 576.87 | 577.10 | 572.49 | 0 | |||
46561 | XANA | 0 | 0 | |||||||
46562 | XAO | 0 | 341.20 | 0 | ||||||
46563 | XAQA | 0 | 0 | |||||||
46564 | XAQG | 0 | 0 | |||||||
46565 | XAQZ | 0 | 0 | |||||||
46566 | XARPF | 0 | 0 | |||||||
46567 | XARTF | 0 | 0 | |||||||
46568 | XAT | 0 | 810.16 | 810.16 | 810.16 | 810.16 | 0 | |||
46569 | XATA | 300 | 9 5/8 | 10 | 10 | 9 1/2 | 9 | 9 5/8 | 12200 | |
46570 | XATAU | 0 | 0 | |||||||
46571 | XATAW | 0 | 0 | |||||||
46572 | XAU | 0 | 118.60 | 117.16 | 119.54 | 117.15 | 0 | |||
46573 | XAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46574 | XAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46575 | XBD | 0 | 425.09 | 433.47 | 433.47 | 424.81 | 0 | |||
46576 | XBET | 3000 | 0.7500 | 0.7500 | 2.7500 | 0 | ||||
46577 | XBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
46578 | XBS | 0 | 431.01 | 0 | ||||||
46579 | XBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46580 | XBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46581 | XBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46582 | XCA | 0 | 0 | |||||||
46583 | XCAC | 0 | 0 | |||||||
46584 | XCAJ | 0 | 0 | |||||||
46585 | XCAN | 0 | 0 | |||||||
46586 | XCAY | 0 | 0 | |||||||
46587 | XCB | 0 | 143.27 | 143.60 | 143.89 | 142.67 | 0 | |||
46588 | XCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46589 | XCED | 3000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 3/4 | 2 15/16 | 15000 | |
46590 | XCEDZ | 200 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | ||||
46591 | XCEL | 1000 | 1 7/32 | 1 5/16 | 1 5/16 | 1 5/32 | 1 5/32 | 1 5/16 | 64500 | |
46592 | XCI | 0 | 296.19 | 300.43 | 300.43 | 293.60 | 0 | |||
46593 | XCIA | 0 | 0 | |||||||
46594 | XCIT | 0 | 0 | |||||||
46595 | XCL | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/16 | 3/8 | 2500 | |
46596 | XCOM | 200 | 5 9/16 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 12600 | |
46597 | XCP | 0 | 747.84 | 747.84 | 747.84 | 747.84 | 0 | |||
46598 | XCS | 0 | 915.50 | 915.50 | 915.50 | 915.50 | 0 | |||
46599 | XCUG | 0 | 0 | |||||||
46600 | XCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46601 | XDA | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46602 | XDB | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46603 | XDC | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46604 | XDD | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46605 | XDE | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46606 | XDF | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46607 | XDL | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46608 | XDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
46609 | XDS | 0 | 0.6717 | 0.6724 | 0.6724 | 0.6715 | 0 | |||
46610 | XDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46611 | XDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46612 | XE | 0 | 101.88 | 102.16 | 102.52 | 101.57 | 0 | |||
46613 | XECM | 500 | 0.8437 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.8437 | 42000 | |
46614 | XEDR | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 1000 | |
46615 | XEIK | 0 | 0 | |||||||
46616 | XEIKY | 3000 | 9 7/8 | 10 | 10 | 9 5/8 | 9 3/4 | 10 | 39600 | |
46617 | XEL | 700 | 21 7/8 | 21 3/4 | 22 1/8 | 0 | ||||
46618 | XELC | 0 | 0 | |||||||
46619 | XELM | 0 | 0 | |||||||
46620 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
46621 | XEN/WS | 0 | 3 | 3 5/8 | 0 | |||||
46622 | XENG | 0 | 0 | |||||||
46623 | XENO | 4000 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/8 | 8800 | |
46624 | XENOU | 5000 | 3.0000 | 0 | ||||||
46625 | XENOW | 5000 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 51700 | |
46626 | XETA | 500 | 7 3/4 | 8 1/8 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/8 | 28900 | |
46627 | XETL | 300 | 4.6880 | 0 | ||||||
46628 | XETX | 0 | 0 | |||||||
46629 | XFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
46630 | XFN | 0 | 703.99 | 703.99 | 703.99 | 703.99 | 0 | |||
46631 | XFPA | 0 | 0 | |||||||
46632 | XFR | 0 | 306.03 | 306.03 | 306.03 | 306.03 | 0 | |||
46633 | XFSG | 0 | 0 | |||||||
46634 | XFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46635 | XHC | 0 | 640.39 | 640.39 | 640.39 | 640.39 | 0 | |||
46636 | XHT | 0 | 877.76 | 877.76 | 877.76 | 877.76 | 0 | |||
46637 | XI | 0 | 110.38 | 111.50 | 111.51 | 110.20 | 0 | |||
46638 | XIA | 0 | 757.55 | 757.92 | 757.92 | 757.51 | 0 | |||
46639 | XICO | 200 | 10 3/4 | 11 | 11 1/4 | 10 1/2 | 10 5/8 | 10 3/4 | 226500 | |
46640 | XIH | 0 | 757.78 | 758.01 | 758.01 | 757.78 | 0 | |||
46641 | XII | 0 | 755.21 | 758.01 | 758.01 | 752.91 | 0 | |||
46642 | XIO | 0 | 757.32 | 757.83 | 757.83 | 757.24 | 0 | |||
46643 | XION | 4000 | 14 3/4 | 14 3/8 | 15 | 14 3/8 | 14 1/2 | 14 3/4 | 61500 | |
46644 | XIOX | 3000 | 3 5/8 | 3 1/2 | 4 | 0 | ||||
46645 | XIRC | 500 | 21 1/8 | 18 | 21 1/4 | 17 7/8 | 21 1/8 | 21 1/4 | 1212400 | |
46646 | XIS | 0 | 172.07 | 176.71 | 176.71 | 171.17 | 0 | |||
46647 | XJJ | 0 | 0 | |||||||
46648 | XJV | 0 | 0 | |||||||
46649 | XJY | 0 | 0 | |||||||
46650 | XJZ | 0 | 0 | |||||||
46651 | XL | 100 | 38 1/4 | 37 1/2 | 37 7/8 | 0 | ||||
46652 | XLCC | 2000 | 0.2187 | 0.1562 | 0.4375 | 0 | ||||
46653 | XLCCW | 2300 | 0.0100 | 0 | ||||||
46654 | XLCT | 500 | 28 1/8 | 30 1/4 | 30 3/8 | 27 1/8 | 28 | 28 1/8 | 679000 | |
46655 | XLCp | 300 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 4200 | |||
46656 | XLGX | 0 | 0 | |||||||
46657 | XLND | 0 | 0 | |||||||
46658 | XLNX | 3800 | 33 3/4 | 33 3/4 | 34 1/4 | 33 7/16 | 33 3/4 | 34 | 1077100 | |
46659 | XLT | 0 | 62.58 | 62.78 | 62.78 | 62.32 | 0 | |||
46660 | XLTC | 500 | 8 1/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/4 | 62500 | |
46661 | XLTCW | 2000 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 3/4 | 1 7/8 | 14000 | |
46662 | XLX | 0 | 0 | |||||||
46663 | XLXI | 0 | 0 | |||||||
46664 | XLYA | 0 | 0 | |||||||
46665 | XLYG | 0 | 0 | |||||||
46666 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
46667 | XMA | 0 | 627.80 | 627.95 | 627.95 | 627.53 | 0 | |||
46668 | XMAS | 0 | 0 | |||||||
46669 | XMH | 0 | 627.74 | 627.76 | 627.76 | 627.71 | 0 | |||
46670 | XMI | 0 | 625.83 | 627.76 | 627.82 | 623.17 | 0 | |||
46671 | XMN | 0 | 293.02 | 293.02 | 293.02 | 293.02 | 0 | |||
46672 | XMO | 0 | 627.90 | 628.15 | 628.15 | 627.35 | 0 | |||
46673 | XMT | 0 | 107.32 | 107.51 | 107.51 | 106.74 | 0 | |||
46674 | XMV | 0 | 627.10 | 627.10 | 627.10 | 627.10 | 0 | |||
46675 | XNC | 0 | 1174.85 | 1174.85 | 1174.85 | 1174.85 | 0 | |||
46676 | XNE | 0 | 835.10 | 835.10 | 835.10 | 835.10 | 0 | |||
46677 | XNET | 1000 | 17 7/8 | 18 7/8 | 19 | 17 7/8 | 17 3/4 | 18 1/4 | 39300 | |
46678 | XNG | 0 | 339.71 | 338.40 | 339.71 | 337.45 | 0 | |||
46679 | XNR | 0 | 296.88 | 296.88 | 296.88 | 296.88 | 0 | |||
46680 | XNVA | 0 | 0 | |||||||
46681 | XNVAX | 0 | 0 | |||||||
46682 | XNVAY | 2500 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
46683 | XNX | 0 | 0 | |||||||
46684 | XO | 100 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/4 | 23 | 23 3/8 | 300 | |
46685 | XOC | 0 | 524.94 | 531.98 | 531.98 | 520.78 | 0 | |||
46686 | XOI | 0 | 380.84 | 380.69 | 381.33 | 379.55 | 0 | |||
46687 | XOMA | 500 | 3 13/16 | 4 1/16 | 4 1/16 | 3 13/16 | 3 13/16 | 3 7/8 | 198200 | |
46688 | XON | 100 | 87 7/8 | 89 1/8 | 89 1/8 | 87 3/4 | 87 3/4 | 88 1/4 | 12400 | |
46689 | XONA | 0 | 0 | |||||||
46690 | XONB | 0 | 0 | |||||||
46691 | XONC | 0 | 0 | |||||||
46692 | XOND | 0 | 0 | |||||||
46693 | XONE | 0 | 0 | |||||||
46694 | XONG | 0 | 0 | |||||||
46695 | XONH | 0 | 0 | |||||||
46696 | XONI | 0 | 0 | |||||||
46697 | XONK | 0 | 0 | |||||||
46698 | XONL | 0 | 0 | |||||||
46699 | XONM | 0 | 0 | |||||||
46700 | XONN | 0 | 0 | |||||||
46701 | XONO | 0 | 0 | |||||||
46702 | XONP | 0 | 0 | |||||||
46703 | XONR | 0 | 0 | |||||||
46704 | XONS | 0 | 0 | |||||||
46705 | XONT | 0 | 0 | |||||||
46706 | XONW | 0 | 0 | |||||||
46707 | XONX | 0 | 0 | |||||||
46708 | XONY | 0 | 0 | |||||||
46709 | XONZ | 0 | 0 | |||||||
46710 | XOPC | 5000 | 0.8125 | 0.6875 | 1.0000 | 0 | ||||
46711 | XOXC | 0 | 0 | |||||||
46712 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
46713 | XPC | 100 | 46 1/8 | 0 | ||||||
46714 | XPCN | 0 | 0 | |||||||
46715 | XPED | 200 | 20 | 20 1/2 | 21 | 19 3/4 | 19 3/4 | 20 1/2 | 130900 | |
46716 | XPI | 0 | 610.58 | 610.58 | 610.58 | 610.58 | 0 | |||
46717 | XPLR | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 500 | |
46718 | XPLX | 0 | 0 | |||||||
46719 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
46720 | XPRS | 0 | 0 | |||||||
46721 | XPRSA | 700 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 15900 | |
46722 | XPRT | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 67200 | |
46723 | XRAY | 1300 | 43 1/8 | 43 | 43 1/4 | 43 | 43 | 43 1/4 | 117800 | |
46724 | XRI | 0 | 1508.43 | 1508.43 | 1508.43 | 1508.43 | 0 | |||
46725 | XRIT | 800 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 21000 | |
46726 | XROA | 0 | 0 | |||||||
46727 | XROG | 0 | 0 | |||||||
46728 | XROI | 0 | 0 | |||||||
46729 | XROO | 0 | 0 | |||||||
46730 | XROQ | 0 | 0 | |||||||
46731 | XROY | 0 | 0 | |||||||
46732 | XRPS | 0 | 0 | |||||||
46733 | XRX | 100 | 46 5/8 | 46 1/2 | 47 1/4 | 46 1/2 | 46 5/8 | 47 | 3200 | |
46734 | XRXA | 0 | 0 | |||||||
46735 | XRXC | 0 | 0 | |||||||
46736 | XRXD | 0 | 0 | |||||||
46737 | XRXE | 0 | 0 | |||||||
46738 | XRXF | 0 | 0 | |||||||
46739 | XRXG | 0 | 0 | |||||||
46740 | XRXH | 0 | 0 | |||||||
46741 | XRXI | 0 | 0 | |||||||
46742 | XRXK | 0 | 0 | |||||||
46743 | XRXL | 0 | 0 | |||||||
46744 | XRXM | 0 | 0 | |||||||
46745 | XRXN | 0 | 0 | |||||||
46746 | XRXO | 0 | 0 | |||||||
46747 | XRXP | 0 | 0 | |||||||
46748 | XRXR | 0 | 0 | |||||||
46749 | XRXS | 0 | 0 | |||||||
46750 | XRXT | 0 | 0 | |||||||
46751 | XRXU | 0 | 0 | |||||||
46752 | XRXV | 0 | 0 | |||||||
46753 | XRXW | 0 | 0 | |||||||
46754 | XRXX | 0 | 0 | |||||||
46755 | XRXY | 0 | 0 | |||||||
46756 | XRXZ | 0 | 0 | |||||||
46757 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
46758 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
46759 | XS | 0 | 105.51 | 105.66 | 105.74 | 105.23 | 0 | |||
46760 | XSA | 0 | 1775.49 | 1775.49 | 1775.49 | 1775.49 | 0 | |||
46761 | XSB | 3300 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/4 | 16400 | |
46762 | XSC | 0 | 889.86 | 889.86 | 889.86 | 889.86 | 0 | |||
46763 | XSCR | 300 | 21/32 | 11/16 | 11/16 | 21/32 | 5/8 | 3/4 | 1300 | |
46764 | XSD | 0 | 0 | |||||||
46765 | XSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
46766 | XSI | 0 | 1377.62 | 1377.62 | 1377.62 | 1377.62 | 0 | |||
46767 | XSM | 0 | 139.78 | 0 | ||||||
46768 | XSN | 0 | 0 | |||||||
46769 | XSQA | 0 | 0 | |||||||
46770 | XSQZ | 0 | 0 | |||||||
46771 | XST | 0 | 101.92 | 0 | ||||||
46772 | XSV | 0 | 757.27 | 757.27 | 757.27 | 757.27 | 0 | |||
46773 | XSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46774 | XSYS | 200 | 3 15/16 | 4 | 4 1/16 | 3 15/16 | 3 7/8 | 4 1/16 | 63500 | |
46775 | XSYSW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
46776 | XSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46777 | XT | 0 | 106.79 | 106.85 | 107.04 | 106.54 | 0 | |||
46778 | XTC | 0 | 388.61 | 390.01 | 390.12 | 387.34 | 0 | |||
46779 | XTEL | 100 | 3 7/8 | 3 7/8 | 4 1/4 | 3 3/4 | 3 1/2 | 3 7/8 | 26200 | |
46780 | XTIC | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 1.8750 | 2.7500 | 1000 | |
46781 | XTLI | 0 | 0 | |||||||
46782 | XTO | 200 | 24 1/2 | 23 7/8 | 24 3/8 | 0 | ||||
46783 | XTOC | 0 | 0 | |||||||
46784 | XTOD | 0 | 0 | |||||||
46785 | XTOE | 0 | 0 | |||||||
46786 | XTOI | 0 | 0 | |||||||
46787 | XTON | 1000 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 3/4 | 204500 | |
46788 | XTONG | 36 | 87 1/4 | 86 1/4 | 90 | 0 | ||||
46789 | XTOR | 0 | 0 | |||||||
46790 | XTOT | 0 | 0 | |||||||
46791 | XTOX | 0 | 0 | |||||||
46792 | XTR | 200 | 42 7/8 | 42 1/4 | 42 5/8 | 0 | ||||
46793 | XTRA | 0 | 0 | |||||||
46794 | XTRC | 0 | 0 | |||||||
46795 | XTRD | 0 | 0 | |||||||
46796 | XTRI | 0 | 0 | |||||||
46797 | XTRJ | 0 | 0 | |||||||
46798 | XTRL | 0 | 0 | |||||||
46799 | XTRP | 0 | 0 | |||||||
46800 | XTRR | 0 | 0 | |||||||
46801 | XTRX | 0 | 0 | |||||||
46802 | XTV | 0 | 388.51 | 0 | ||||||
46803 | XTX | 800 | 10 | 0 | ||||||
46804 | XTXO | 0 | 0 | |||||||
46805 | XUPS | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 9400 | |
46806 | XUS | 3100 | 7 3/8 | 0 | ||||||
46807 | XUSC | 0 | 0 | |||||||
46808 | XVA | 0 | 134.06 | 0 | ||||||
46809 | XVB | 0 | 132.70 | 0 | ||||||
46810 | XVL | 0 | 64.51 | 64.88 | 64.88 | 64.43 | 0 | |||
46811 | XVN | 0 | 0 | |||||||
46812 | XVP | 0 | 114.20 | 115.39 | 115.39 | 114.01 | 0 | |||
46813 | XVR | 0 | 0 | |||||||
46814 | XVRC | 4100 | 2 5/16 | 2 1/8 | 2 7/16 | 2 1/8 | 2 1/8 | 2 5/16 | 87900 | |
46815 | XWIA | 0 | 0 | |||||||
46816 | XWIS | 0 | 0 | |||||||
46817 | XXC | 0 | 0 | |||||||
46818 | XXC.B | 0 | 0 | |||||||
46819 | XXCB | 0 | 0 | |||||||
46820 | XXDTA | 100 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
46821 | XXDTB | 8000 | 0.0050 | 0.0050 | 0.0700 | 0 | ||||
46822 | XXQI | 0 | 0 | |||||||
46823 | XYBR | 1800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 38900 | |
46824 | XYBRU | 400 | 11 | 10 1/4 | 11 | 0 | ||||
46825 | XYBRW | 12500 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 186700 | |
46826 | XYDC | 0 | 0 | |||||||
46827 | XYDD | 0 | 0 | |||||||
46828 | XYEG | 0 | 0 | |||||||
46829 | XYLN | 1000 | 44 7/8 | 47 1/2 | 48 | 43 | 44 1/2 | 44 7/8 | 820500 | |
46830 | XYVI | 5000 | 0.3700 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3990 | 39200 | |
46831 | XYX | 400 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1500 | |||
46832 | XYXK | 0 | 0 | |||||||
46833 | XYXM | 0 | 0 | |||||||
46834 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
46835 | XZX | 0 | 0 | |||||||
46836 | XpA | 300 | 42 3/8 | 42 3/8 | 42 3/4 | 42 1/4 | 3000 | |||
46837 | Y | 100 | 203 | 202 1/2 | 205 1/2 | 0 | ||||
46838 | Y.AKG | 0 | 0 | |||||||
46839 | Y.AKR | 0 | 0 | |||||||
46840 | Y.AMG | 0 | 0 | |||||||
46841 | Y.BDY | 0 | 0 | |||||||
46842 | Y.BRD | 0 | 0 | |||||||
46843 | Y.CBK | 0 | 0 | |||||||
46844 | Y.CLL | 0 | 0 | |||||||
46845 | Y.CRS | 0 | 0 | |||||||
46846 | Y.CUL | 0 | 0 | |||||||
46847 | Y.DNB | 0 | 0 | |||||||
46848 | Y.DNL | 0 | 0 | |||||||
46849 | Y.DYN | 0 | 0 | |||||||
46850 | Y.ELK | 0 | 0 | |||||||
46851 | Y.FAI | 0 | 0 | |||||||
46852 | Y.FOK | 0 | 0 | |||||||
46853 | Y.FSK | 0 | 0 | |||||||
46854 | Y.HAF | 0 | 0 | |||||||
46855 | Y.HAV | 0 | 0 | |||||||
46856 | Y.HUH | 0 | 0 | |||||||
46857 | Y.HWL | 0 | 0 | |||||||
46858 | Y.KMR | 0 | 0 | |||||||
46859 | Y.KOP | 0 | 0 | |||||||
46860 | Y.KSK | 0 | 0 | |||||||
46861 | Y.KVA | 0 | 0 | |||||||
46862 | Y.KYM | 0 | 0 | |||||||
46863 | Y.LKI | 0 | 0 | |||||||
46864 | Y.MRT | 0 | 0 | |||||||
46865 | Y.MSR | 0 | 0 | |||||||
46866 | Y.MTM | 0 | 0 | |||||||
46867 | Y.MTR | 0 | 0 | |||||||
46868 | Y.MVS | 0 | 0 | |||||||
46869 | Y.NCL | 0 | 0 | |||||||
46870 | Y.NES | 0 | 0 | |||||||
46871 | Y.NOK | 0 | 0 | |||||||
46872 | Y.NOL | 0 | 0 | |||||||
46873 | Y.NRH | 0 | 0 | |||||||
46874 | Y.NSK | 0 | 0 | |||||||
46875 | Y.ORB | 0 | 0 | |||||||
46876 | Y.ORK | 0 | 0 | |||||||
46877 | Y.OUT | 0 | 0 | |||||||
46878 | Y.PNV | 0 | 0 | |||||||
46879 | Y.PTK | 0 | 0 | |||||||
46880 | Y.RAM | 0 | 0 | |||||||
46881 | Y.RBR | 0 | 0 | |||||||
46882 | Y.REP | 0 | 0 | |||||||
46883 | Y.RTK | 0 | 0 | |||||||
46884 | Y.SIN | 0 | 0 | |||||||
46885 | Y.SMD | 0 | 0 | |||||||
46886 | Y.SMP | 0 | 0 | |||||||
46887 | Y.SNG | 0 | 0 | |||||||
46888 | Y.SOL | 0 | 0 | |||||||
46889 | Y.SPT | 0 | 0 | |||||||
46890 | Y.TAM | 0 | 0 | |||||||
46891 | Y.TOD | 0 | 0 | |||||||
46892 | Y.TPL | 0 | 0 | |||||||
46893 | Y.TSY | 0 | 0 | |||||||
46894 | Y.UBF | 0 | 0 | |||||||
46895 | Y.UBN | 0 | 0 | |||||||
46896 | Y.UTR | 0 | 0 | |||||||
46897 | Y.VFO | 0 | 0 | |||||||
46898 | Y.VLM | 0 | 0 | |||||||
46899 | Y.VRD | 0 | 0 | |||||||
46900 | Y.VSS | 0 | 0 | |||||||
46901 | Y.WLR | 0 | 0 | |||||||
46902 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
46903 | YACG | 0 | 0 | |||||||
46904 | YACKX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
46905 | YADC | 0 | 0 | |||||||
46906 | YAKC | 0 | 0 | |||||||
46907 | YALE | 100 | 23 7/8 | 23 7/8 | 24 1/8 | 0 | ||||
46908 | YALEW | 20000 | 7.5800 | 0 | ||||||
46909 | YAMA | 0 | 0 | |||||||
46910 | YAMAY | 0 | 0 | |||||||
46911 | YANB | 2000 | 17 3/4 | 17 3/4 | 18 1/4 | 0 | ||||
46912 | YATP | 0 | 0 | |||||||
46913 | YAUL | 0 | 0 | |||||||
46914 | YAVA | 100 | 3.5000 | 0 | ||||||
46915 | YAVL | 100 | 16.5000 | 0 | ||||||
46916 | YBII | 4000 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
46917 | YBMO | 0 | 0 | |||||||
46918 | YBNS | 0 | 0 | |||||||
46919 | YBRA | 0 | 0 | |||||||
46920 | YBTV | 0 | 0 | |||||||
46921 | YBTVA | 20000 | 33 1/4 | 33 3/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 171500 | |
46922 | YBW/WS | 3000 | 3/8 | 0 | ||||||
46923 | YCAO | 0 | 0 | |||||||
46924 | YCM | 0 | 0 | |||||||
46925 | YCML | 0 | 0 | |||||||
46926 | YCNI | 0 | 0 | |||||||
46927 | YCRG | 100 | 76.0000 | 0 | ||||||
46928 | YCVTX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
46929 | YDM | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46930 | YDXL | 0 | 0 | |||||||
46931 | YELL | 200 | 12 15/16 | 12 3/4 | 13 1/8 | 12 5/8 | 12 3/4 | 13 | 154000 | |
46932 | YEMJ | 0 | 0 | |||||||
46933 | YES | 500 | 23 1/4 | 22 1/8 | 22 5/8 | 0 | ||||
46934 | YESD | 0 | 0 | |||||||
46935 | YESE | 0 | 0 | |||||||
46936 | YESO | 0 | 0 | |||||||
46937 | YESS | 300 | 15 | 13 7/8 | 15 | 13 3/4 | 14 7/8 | 15 | 1169100 | |
46938 | YFCB | 1000 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 1100 | |
46939 | YFED | 100 | 19 1/2 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 5700 | |
46940 | YFF | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46941 | YFLY | 0 | 0 | |||||||
46942 | YFNE | 0 | 0 | |||||||
46943 | YGCC | 0 | 0 | |||||||
46944 | YGEFX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
46945 | YHMA | 0 | 0 | |||||||
46946 | YHOO | 200 | 21 1/4 | 21 7/8 | 22 1/8 | 21 1/4 | 21 1/4 | 21 1/2 | 77900 | |
46947 | YILD | 1000 | 5 | 5 | 5 | 4 1/2 | 4 7/8 | 5 | 42800 | |
46948 | YILDU | 500 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 9 | 9 7/8 | 3500 | |
46949 | YILDW | 200 | 2 1/2 | 2 5/8 | 2 3/4 | 500 | ||||
46950 | YILDZ | 30000 | 1 31/32 | 1 7/8 | 2 3/8 | 400 | ||||
46951 | YIUWY | 0 | 0 | |||||||
46952 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
46953 | YJY | 0 | 0 | |||||||
46954 | YLD | 500 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
46955 | YLDS | 0 | 0 | |||||||
46956 | YLH | 3200 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 3200 | |
46957 | YLT | 500 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
46958 | YLTS | 0 | 0 | |||||||
46959 | YM | 0 | 0 | |||||||
46960 | YMIP | 0 | 0 | |||||||
46961 | YMWK | 0 | 0 | |||||||
46962 | YMXA | 0 | 0 | |||||||
46963 | YNAC | 0 | 0 | |||||||
46964 | YNEN | 0 | 0 | |||||||
46965 | YNOR | 0 | 0 | |||||||
46966 | YNW/WS | 1000 | 3/8 | 0 | ||||||
46967 | YOBK | 1000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.6250 | 1000 | |
46968 | YOCM | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 200 | |
46969 | YONK | 0 | 0 | |||||||
46970 | YORK | 2000 | 10 | 10 7/8 | 10 7/8 | 10 | 10 | 10 1/8 | 159400 | |
46971 | YORW | 100 | 70.2500 | 69.2500 | 71.2500 | 0 | ||||
46972 | YOSH | 0 | 0 | |||||||
46973 | YOUM | 0 | 0 | |||||||
46974 | YPCP | 0 | 0 | |||||||
46975 | YPF | 1500 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 7/8 | 15000 | |
46976 | YPFA | 0 | 0 | |||||||
46977 | YPFB | 0 | 0 | |||||||
46978 | YPFD | 0 | 0 | |||||||
46979 | YPFI | 0 | 0 | |||||||
46980 | YPFS | 0 | 0 | |||||||
46981 | YPHX | 0 | 0 | |||||||
46982 | YPOW | 0 | 0 | |||||||
46983 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
46984 | YPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46985 | YRB.A | 0 | 0 | |||||||
46986 | YRET | 0 | 0 | |||||||
46987 | YRK | 300 | 47 7/8 | 46 1/4 | 48 1/4 | 0 | ||||
46988 | YRKC | 0 | 0 | |||||||
46989 | YRKG | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 1500 | |
46990 | YRKN | 0 | 0 | |||||||
46991 | YRKR | 0 | 0 | |||||||
46992 | YRKT | 0 | 0 | |||||||
46993 | YRKW | 0 | 0 | |||||||
46994 | YRLS | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.8437 | 0.8125 | 0.9375 | 31300 | |
46995 | YRYI | 0 | 0 | |||||||
46996 | YSCC | 0 | 0 | |||||||
46997 | YSCL | 0 | 0 | |||||||
46998 | YSCO | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
46999 | YSDQ | 0 | 0 | |||||||
47000 | YSFA | 0 | 0 | |||||||
47001 | YSG | 0 | 0 | |||||||
47002 | YSII | 1000 | 16 3/4 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 126500 | |
47003 | YSJK | 0 | 0 | |||||||
47004 | YSJL | 0 | 0 | |||||||
47005 | YSTM | 0 | 0 | |||||||
47006 | YTGO | 0 | 0 | |||||||
47007 | YTLA | 0 | 0 | |||||||
47008 | YTMF | 0 | 0 | |||||||
47009 | YTRZ | 0 | 0 | |||||||
47010 | YTV | 0 | 0 | |||||||
47011 | YV | 0 | 0 | |||||||
47012 | YWGI | 0 | 0 | |||||||
47013 | YWIC | 0 | 0 | |||||||
47014 | YWNS | 0 | 0 | |||||||
47015 | YYED | 0 | 0 | |||||||
47016 | YYEDA | 2000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.3750 | 2000 | |
47017 | YYGH | 0 | 0 | |||||||
47018 | YYGHA | 2200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 2300 | |
47019 | YZX | 0 | 157 47/64 | 0 | ||||||
47020 | Z | 400 | 21 7/8 | 22 | 22 | 21 7/8 | 21 3/4 | 22 1/8 | 800 | |
47021 | Z.AAR | 0 | 0 | |||||||
47022 | Z.ADI | 0 | 0 | |||||||
47023 | Z.AGI | 0 | 0 | |||||||
47024 | Z.ARS | 0 | 0 | |||||||
47025 | Z.ASC | 0 | 0 | |||||||
47026 | Z.BAE | 0 | 0 | |||||||
47027 | Z.BBB | 0 | 0 | |||||||
47028 | Z.BBC | 0 | 0 | |||||||
47029 | Z.BKV | 0 | 0 | |||||||
47030 | Z.CEC | 0 | 0 | |||||||
47031 | Z.CFR | 0 | 0 | |||||||
47032 | Z.CIG | 0 | 0 | |||||||
47033 | Z.CLS | 0 | 0 | |||||||
47034 | Z.CLT | 0 | 0 | |||||||
47035 | Z.CO | 0 | 0 | |||||||
47036 | Z.CSH | 0 | 0 | |||||||
47037 | Z.DAN | 0 | 0 | |||||||
47038 | Z.ELH | 0 | 0 | |||||||
47039 | Z.EMS | 0 | 0 | |||||||
47040 | Z.EWP | 0 | 0 | |||||||
47041 | Z.FIS | 0 | 0 | |||||||
47042 | Z.FOR | 0 | 0 | |||||||
47043 | Z.GLB | 0 | 0 | |||||||
47044 | Z.GOT | 0 | 0 | |||||||
47045 | Z.HEL | 0 | 0 | |||||||
47046 | Z.HOL | 0 | 0 | |||||||
47047 | Z.IMI | 0 | 0 | |||||||
47048 | Z.IS | 0 | 0 | |||||||
47049 | Z.LG | 0 | 0 | |||||||
47050 | Z.LGT | 0 | 0 | |||||||
47051 | Z.LNZ | 0 | 0 | |||||||
47052 | Z.LOE | 0 | 0 | |||||||
47053 | Z.LOG | 0 | 0 | |||||||
47054 | Z.MAG | 0 | 0 | |||||||
47055 | Z.MC | 0 | 0 | |||||||
47056 | Z.MEZ | 0 | 0 | |||||||
47057 | Z.MZG | 0 | 0 | |||||||
47058 | Z.NES | 0 | 0 | |||||||
47059 | Z.NEU | 0 | 0 | |||||||
47060 | Z.NOV | 0 | 0 | |||||||
47061 | Z.OEB | 0 | 0 | |||||||
47062 | Z.OMN | 0 | 0 | |||||||
47063 | Z.OPTX | 0 | 0 | |||||||
47064 | Z.PHV | 0 | 0 | |||||||
47065 | Z.REI | 0 | 0 | |||||||
47066 | Z.RNT | 0 | 0 | |||||||
47067 | Z.ROC | 0 | 0 | |||||||
47068 | Z.ROL | 0 | 0 | |||||||
47069 | Z.SAL | 0 | 0 | |||||||
47070 | Z.SAN | 0 | 0 | |||||||
47071 | Z.SAR | 0 | 0 | |||||||
47072 | Z.SBC | 0 | 0 | |||||||
47073 | Z.SBK | 0 | 0 | |||||||
47074 | Z.SBV | 0 | 0 | |||||||
47075 | Z.SCH | 0 | 0 | |||||||
47076 | Z.SGS | 0 | 0 | |||||||
47077 | Z.SLH | 0 | 0 | |||||||
47078 | Z.SLZ | 0 | 0 | |||||||
47079 | Z.SMH | 0 | 0 | |||||||
47080 | Z.SR | 0 | 0 | |||||||
47081 | Z.SVB | 0 | 0 | |||||||
47082 | Z.TAG | 0 | 0 | |||||||
47083 | Z.VRH | 0 | 0 | |||||||
47084 | Z.WIN | 0 | 0 | |||||||
47085 | Z.ZEL | 0 | 0 | |||||||
47086 | Z.ZVG | 0 | 0 | |||||||
47087 | Z052 | 0 | 0 | |||||||
47088 | Z0531 | 0 | 0 | |||||||
47089 | Z079 | 0 | 0 | |||||||
47090 | Z105 | 0 | 0 | |||||||
47091 | Z208 | 0 | 0 | |||||||
47092 | Z211 | 0 | 0 | |||||||
47093 | Z212 | 0 | 0 | |||||||
47094 | Z225 | 0 | 0 | |||||||
47095 | Z241 | 0 | 0 | |||||||
47096 | Z2621 | 0 | 0 | |||||||
47097 | Z2794 | 0 | 0 | |||||||
47098 | Z2958 | 0 | 0 | |||||||
47099 | Z302 | 0 | 0 | |||||||
47100 | Z3031 | 0 | 0 | |||||||
47101 | Z31 | 0 | 0 | |||||||
47102 | Z315 | 0 | 0 | |||||||
47103 | Z318 | 0 | 0 | |||||||
47104 | Z327 | 0 | 0 | |||||||
47105 | Z3271 | 0 | 0 | |||||||
47106 | Z3293 | 0 | 0 | |||||||
47107 | Z4142 | 0 | 0 | |||||||
47108 | Z46 | 0 | 0 | |||||||
47109 | Z644 | 0 | 0 | |||||||
47110 | Z645 | 0 | 0 | |||||||
47111 | Z646 | 0 | 0 | |||||||
47112 | Z661 | 0 | 0 | |||||||
47113 | Z817 | 0 | 0 | |||||||
47114 | Z885 | 0 | 0 | |||||||
47115 | ZALE | 0 | 0 | |||||||
47116 | ZALEB | 0 | 0 | |||||||
47117 | ZAMS | 100 | 0.0010 | 0 | ||||||
47118 | ZAP | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 200 | |
47119 | ZAPAX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.25 | 0 | |
47120 | ZAPBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
47121 | ZAPC | 0 | 0 | |||||||
47122 | ZAPCX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
47123 | ZAPL | 0 | 0 | |||||||
47124 | ZAPN | 0 | 0 | |||||||
47125 | ZAPP | 1000 | 0.6000 | 0 | ||||||
47126 | ZAPPP | 800 | 0.1250 | 0 | ||||||
47127 | ZAPR | 0 | 0 | |||||||
47128 | ZAPS | 300 | 11 5/8 | 11 1/8 | 11 3/4 | 11 1/8 | 11 1/2 | 12 1/4 | 2000 | |
47129 | ZAPT | 0 | 0 | |||||||
47130 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
47131 | ZAXS | 500 | 3.5000 | 2.7500 | 8.7500 | 0 | ||||
47132 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
47133 | ZBRA | 100 | 29 1/4 | 30 1/4 | 30 1/4 | 29 | 29 1/4 | 29 3/4 | 128600 | |
47134 | ZBSTQ | 500 | 0.0010 | 0 | ||||||
47135 | ZBWD | 0 | 0 | |||||||
47136 | ZCAD | 800 | 1 15/16 | 1 15/16 | 2 1/32 | 1 13/16 | 1 7/8 | 1 15/16 | 291600 | |
47137 | ZCL | 0 | 0 | |||||||
47138 | ZCO | 300 | 17 7/8 | 0 | ||||||
47139 | ZCOM | 0 | 0 | |||||||
47140 | ZCOME | 0 | 0 | |||||||
47141 | ZCON | 1000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 5/8 | 13900 | |
47142 | ZDI | 0 | 0.17 | 0 | ||||||
47143 | ZDM | 0 | 0.21 | 0 | ||||||
47144 | ZDN | 0 | 0 | |||||||
47145 | ZDO | 0 | 0 | |||||||
47146 | ZE | 300 | 14 3/8 | 14 7/8 | 14 7/8 | 14 1/8 | 14 | 14 1/2 | 37000 | |
47147 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
47148 | ZEI | 200 | 19 5/8 | 18 1/2 | 18 7/8 | 0 | ||||
47149 | ZEII | 0 | 0 | |||||||
47150 | ZEIM | 0 | 0 | |||||||
47151 | ZEIS | 0 | 0 | |||||||
47152 | ZEIT | 1000 | 2.6250 | 2.5000 | 3.0000 | 0 | ||||
47153 | ZEIY | 0 | 0 | |||||||
47154 | ZEN | 100 | 80 1/4 | 82 | 83 7/8 | 0 | ||||
47155 | ZENA | 0 | 0 | |||||||
47156 | ZENF | 0 | 0 | |||||||
47157 | ZENI | 0 | 0 | |||||||
47158 | ZENS | 0 | 0 | |||||||
47159 | ZENX | 0 | 0 | |||||||
47160 | ZENY | 0 | 0 | |||||||
47161 | ZENZ | 0 | 0 | |||||||
47162 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
47163 | ZEUS | 700 | 27 1/4 | 28 1/8 | 28 1/8 | 26 7/8 | 26 7/8 | 27 3/8 | 119300 | |
47164 | ZEX | 0 | 8.22 | 8.39 | 8.39 | 8.17 | 0 | |||
47165 | ZEw | 0 | 0 | |||||||
47166 | ZF | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 500 | |
47167 | ZF | 0 | 0 | |||||||
47168 | ZGSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.92 | 5.05 | 748 | |
47169 | ZGVAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
47170 | ZGVCX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
47171 | ZHOM | 200 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/4 | 1400 | |
47172 | ZID | 0 | 0.07 | 0 | ||||||
47173 | ZIDR | 315 | 0.0608 | 0 | ||||||
47174 | ZIF | 2000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
47175 | ZIFA | 0 | 0 | |||||||
47176 | ZIFN | 0 | 0 | |||||||
47177 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
47178 | ZIGO | 200 | 26 | 27 | 27 | 26 | 26 | 27 | 80900 | |
47179 | ZILA | 2500 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 7 3/16 | 86000 | |
47180 | ZIMR | 0 | 0 | |||||||
47181 | ZIN | 0 | 140.90 | 0 | ||||||
47182 | ZING | 1500 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 8100 | |
47183 | ZIO | 0 | 21.70 | 21.68 | 21.73 | 21.63 | 0 | |||
47184 | ZION | 200 | 90 1/2 | 91 1/4 | 91 1/4 | 90 1/2 | 90 1/2 | 91 1/4 | 10100 | |
47185 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
47186 | ZITI | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
47187 | ZITL | 2500 | 36 3/8 | 36 1/4 | 37 1/2 | 35 1/4 | 36 3/8 | 36 1/2 | 1090400 | |
47188 | ZIU | 11000 | 116 1/8 | 0 | ||||||
47189 | ZIX | 0 | 11.65 | 11.90 | 11.92 | 11.55 | 0 | |||
47190 | ZKEM | 1000 | 5/16 | 5/16 | 3/8 | 5/16 | 5/16 | 7/16 | 29200 | |
47191 | ZKEMW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 11/32 | 6000 | |
47192 | ZLC/WS | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 200 | |||
47193 | ZLCE | 0 | 0 | |||||||
47194 | ZLCL | 0 | 0 | |||||||
47195 | ZLCN | 0 | 0 | |||||||
47196 | ZLCO | 0 | 0 | |||||||
47197 | ZLCW | 0 | 0 | |||||||
47198 | ZLG | 300 | 20 1/2 | 20 7/8 | 20 7/8 | 20 1/2 | 19 7/8 | 20 1/2 | 600 | |
47199 | ZLGC | 0 | 0 | |||||||
47200 | ZLGE | 0 | 0 | |||||||
47201 | ZLGG | 0 | 0 | |||||||
47202 | ZLGH | 0 | 0 | |||||||
47203 | ZLGI | 0 | 0 | |||||||
47204 | ZLGK | 0 | 0 | |||||||
47205 | ZLGL | 0 | 0 | |||||||
47206 | ZLGN | 0 | 0 | |||||||
47207 | ZLGP | 0 | 0 | |||||||
47208 | ZLGS | 0 | 0 | |||||||
47209 | ZLGT | 0 | 0 | |||||||
47210 | ZLGX | 0 | 0 | |||||||
47211 | ZLGY | 0 | 0 | |||||||
47212 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
47213 | ZLOG | 0 | 0 | |||||||
47214 | ZMAAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.74 | 0 | |
47215 | ZMABX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
47216 | ZMACX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
47217 | ZMAX | 200 | 7.2500 | 7.6250 | 7.6250 | 7.2500 | 7.2500 | 7.6250 | 5400 | |
47218 | ZMD | 0 | 0.04 | 0 | ||||||
47219 | ZMEX | 0 | 0 | |||||||
47220 | ZMEXW | 0 | 0 | |||||||
47221 | ZMN | 0 | 50.04 | 0 | ||||||
47222 | ZMRA | 0 | 0 | |||||||
47223 | ZMS | 0 | 8.00 | 0 | ||||||
47224 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
47225 | ZMX | 300 | 7 3/4 | 0 | ||||||
47226 | ZMXI | 0 | 0 | |||||||
47227 | ZMXW | 0 | 0 | |||||||
47228 | ZMXX | 0 | 0 | |||||||
47229 | ZNCO | 500 | 11.0000 | 11.0000 | 11.7500 | 0 | ||||
47230 | ZNG | 800 | 6 3/4 | 8 3/8 | 9 3/4 | 0 | ||||
47231 | ZNGA | 0 | 0 | |||||||
47232 | ZNIC | 1200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
47233 | ZNRG | 100 | 5 3/4 | 5 3/4 | 5 7/8 | 5000 | ||||
47234 | ZNRGW | 13600 | 1 1/4 | 1 7/16 | 1 5/8 | 1 1/4 | 1 1/4 | 1 9/16 | 39300 | |
47235 | ZNT | 300 | 27 | 26 1/2 | 27 3/8 | 0 | ||||
47236 | ZNTA | 0 | 0 | |||||||
47237 | ZNTL | 0 | 0 | |||||||
47238 | ZNTM | 0 | 0 | |||||||
47239 | ZNTX | 500 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.3125 | 500 | |
47240 | ZNX | 0 | 29.67 | 29.67 | 29.67 | 29.67 | 0 | |||
47241 | ZNXS | 500 | 1/8 | 1/2 | 3/4 | 4691100 | ||||
47242 | ZOC | 0 | 18.05 | 18.36 | 18.36 | 17.83 | 0 | |||
47243 | ZOHM | 0 | 0 | |||||||
47244 | ZOLL | 100 | 14 33/64 | 14 1/4 | 15 | 14 1/4 | 14 1/4 | 15 | 3000 | |
47245 | ZOLT | 200 | 35 1/2 | 37 | 37 | 34 3/4 | 35 | 35 3/4 | 158500 | |
47246 | ZOMA | 0 | 0 | |||||||
47247 | ZOMAX | 0 | 0 | |||||||
47248 | ZOMX | 2700 | 7 | 7 | 7 1/2 | 7 | 7 | 7 5/8 | 16400 | |
47249 | ZONA | 100 | 9 1/4 | 8 3/4 | 9 3/8 | 8 3/4 | 8 3/4 | 9 1/4 | 10200 | |
47250 | ZOND | 0 | 0 | |||||||
47251 | ZONE | 0 | 0 | |||||||
47252 | ZONEQ | 100 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 29300 | |||
47253 | ZOOM | 500 | 9 1/2 | 9 1/4 | 10 1/2 | 8 3/8 | 9 3/8 | 9 5/8 | 603900 | |
47254 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
47255 | ZOSC | 0 | 0 | |||||||
47256 | ZOSCP | 0 | 0 | |||||||
47257 | ZOSG | 0 | 0 | |||||||
47258 | ZOSN | 0 | 0 | |||||||
47259 | ZOSW | 0 | 0 | |||||||
47260 | ZPHA | 0 | 0 | |||||||
47261 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
47262 | ZPY | 0 | 0 | |||||||
47263 | ZPYL | 0 | 0 | |||||||
47264 | ZPYW | 0 | 0 | |||||||
47265 | ZRAN | 500 | 18 7/8 | 19 | 19 1/2 | 18 1/4 | 18 1/4 | 18 7/8 | 79400 | |
47266 | ZRC | 200 | 31 | 29 1/2 | 30 1/8 | 0 | ||||
47267 | ZRCN | 0 | 0 | |||||||
47268 | ZRCR | 0 | 0 | |||||||
47269 | ZRCT | 0 | 0 | |||||||
47270 | ZRN | 100 | 25 | 25 1/8 | 25 1/2 | 0 | ||||
47271 | ZRND | 0 | 0 | |||||||
47272 | ZRNI | 0 | 0 | |||||||
47273 | ZRNIB | 0 | 0 | |||||||
47274 | ZRNIP | 0 | 0 | |||||||
47275 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
47276 | ZROC | 0 | 0 | |||||||
47277 | ZROP | 0 | 0 | |||||||
47278 | ZROS | 0 | 0 | |||||||
47279 | ZROZ | 0 | 0 | |||||||
47280 | ZROw | 0 | 0 | |||||||
47281 | ZRU | 0 | 34.28 | 34.61 | 34.61 | 34.24 | 0 | |||
47282 | ZSE | 100 | 23 | 22 | 23 | 0 | ||||
47283 | ZSEV | 1000 | 22 | 22 | 22 | 22 | 22 | 23 | 1000 | |
47284 | ZSTAX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.22 | 0 | |
47285 | ZSTBX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
47286 | ZSTCX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
47287 | ZTEC | 300 | 12 7/8 | 12 3/4 | 13 1/4 | 12 1/4 | 12 1/2 | 12 7/8 | 148200 | |
47288 | ZTR | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 1000 | |
47289 | ZTRI | 0 | 0 | |||||||
47290 | ZTRO | 0 | 0 | |||||||
47291 | ZTRV | 0 | 0 | |||||||
47292 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
47293 | ZUKO | 0 | 0 | |||||||
47294 | ZURR | 0 | 0 | |||||||
47295 | ZVXI | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.2500 | 300 | |
47296 | ZVXIU | 200 | 4.3750 | 3.5000 | 4.3750 | 0 | ||||
47297 | ZVXIW | 1000 | 0.1250 | 0 | ||||||
47298 | ZXB | 0 | 49.90 | 50.10 | 50.10 | 49.80 | 0 | |||
47299 | ZXN | 0 | 58.10 | 0 | ||||||
47300 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
47301 | ZYC | 0 | 0 | |||||||
47302 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
47303 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
47304 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
47305 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
47306 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
47307 | ZYSA | 1000 | 5 1/8 | 4 1/8 | 5 1/8 | 0 | ||||
47308 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
47309 | ZYSBB | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 7/8 | 700 | |
47310 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
47311 | ZYSCD | 0 | 10 | 11 | 0 | |||||
47312 | ZYSDD | 100 | 8 | 8 7/8 | 9 | 8 | 8 3/4 | 9 | 7800 | |
47313 | ZYSEE | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 5900 | |
47314 | ZYSFF | 500 | 11 1/4 | 11 1/4 | 11 1/2 | 0 | ||||
47315 | ZYSGG | 1000 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
47316 | ZYSHH | 1000 | 5 1/2 | 5 1/2 | 5 5/8 | 0 | ||||
47317 | ZYSJJ | 1000 | 9 | 0 | ||||||
47318 | ZYSKK | 1000 | 10 5/8 | 10 5/8 | 10 1/2 | 0 | ||||
47319 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
47320 | ZYSMM | 100 | 11 | 11 1/8 | 11 1/8 | 11 | 11 | 11 1/8 | 300 | |
47321 | ZYSNN | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
47322 | ZYSOO | 1000 | 10 1/8 | 10 1/8 | 10 7/8 | 0 | ||||
47323 | ZYSPP | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 0 | ||||
47324 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
47325 | ZYSRR | 900 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
47326 | ZYSSS | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
47327 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
47328 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
47329 | ZYX | 0 | 0 | |||||||
47330 | ZYYSF | 0 | 0 | |||||||
47331 | ZZY | 100 | 7 | 7 | 7 1/2 | 0 | ||||
47332 | ZZZ | 0 | 1 | 2 | 0 | |||||
47333 | ZZZZ | 0 | 0 | |||||||
47334 | ZpA | 1100 | 124 3/8 | 0 | ||||||
47335 | [LLY | 0 | 0 | |||||||
47336 | ] | 0 | 0 | |||||||
47337 | AAG%01 | 10 | 103 | 103 | 0 | |||||
47338 | AAG%03 | 0 | 0 | |||||||
47339 | AAM%02 | 28 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 103 | 110 | 28 | |
47340 | AB%05 | 0 | 95 1/8 | 0 | ||||||
47341 | ABF%01 | 50 | 98 1/2 | 99 | 99 | 98 1/2 | 98 1/8 | 98 1/2 | 109 | |
47342 | ACH%A | 30 | 90 3/4 | 91 | 91 | 90 3/4 | 90 1/2 | 91 | 86 | |
47343 | ACK%08 | 21 | 111 7/8 | 111 1/2 | 0 | |||||
47344 | ADI%00 | 10 | 109 3/4 | 95 | 0 | |||||
47345 | ADT%ZR10 | 1 | 57 | 57 | 57 | 57 | 57 | 60 3/4 | 1 | |
47346 | ADV%08 | 10 | 104 | 103 | 106 | 0 | ||||
47347 | AET%03 | 0 | 91 5/8 | 0 | ||||||
47348 | AEX%A | 2 | 116 | 116 | 0 | |||||
47349 | AFC%25 | 0 | 0 | |||||||
47350 | AFD%30 | 20 | 65 | 65 | 65 | 65 | 63 1/8 | 65 | 20 | |
47351 | AFD%30. | 25 | 62 1/4 | 62 1/4 | 0 | |||||
47352 | AFDB%03 | 0 | 100 | 0 | ||||||
47353 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
47354 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
47355 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
47356 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
47357 | AFI%Z | 10 | 99 1/2 | 108 | 108 7/8 | 0 | ||||
47358 | AGY%01 | 15 | 85 1/2 | 87 | 87 | 85 1/2 | 85 | 85 1/2 | 88 | |
47359 | AHP%97 | 15 | 100 15/32 | 100 9/32 | 100 7/8 | 0 | ||||
47360 | AKS%04 | 5 | 109 | 106 7/8 | 109 | 0 | ||||
47361 | ALBK%99 | 2 | 98 7/8 | 98 7/8 | 0 | |||||
47362 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
47363 | ALD%02 | 5 | 113 1/2 | 111 5/8 | 0 | |||||
47364 | ALD%03 | 10 | 108 1/2 | 107 1/2 | 112 | 0 | ||||
47365 | ALD%16 | 5 | 109 | 107 1/8 | 0 | |||||
47366 | ALD%ZR00 | 60 | 77 1/2 | 77 1/4 | 77 5/8 | 0 | ||||
47367 | ALD%ZR98 | 10 | 87 7/8 | 87 7/8 | 88 5/8 | 0 | ||||
47368 | ALD%ZRA01 | 50 | 72 5/8 | 72 5/8 | 72 5/8 | 72 5/8 | 72 3/8 | 72 3/4 | 50 | |
47369 | ALD%ZRA03 | 10 | 62 3/4 | 62 3/8 | 63 | 0 | ||||
47370 | ALD%ZRA05 | 15 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 54 | 56 | 15 | |
47371 | ALD%ZRA07 | 10 | 47 | 45 1/2 | 48 1/2 | 0 | ||||
47372 | ALD%ZRA09 | 25 | 39 1/2 | 38 5/8 | 39 3/8 | 0 | ||||
47373 | ALD%ZRA97 | 50 | 95 5/16 | 95 5/16 | 95 5/16 | 95 5/16 | 95 9/32 | 96 | 50 | |
47374 | ALD%ZRA99 | 15 | 83 | 83 | 83 7/8 | 0 | ||||
47375 | ALK%05 | 10 | 115 | 113 | 117 | 0 | ||||
47376 | ALK%14 | 25 | 94 | 94 | 94 | 94 | 94 | 95 | 25 | |
47377 | ALP%21 | 5 | 103 | 102 | 102 1/2 | 0 | ||||
47378 | ALW%14 | 10 | 87 7/8 | 87 7/8 | 87 7/8 | 87 7/8 | 87 3/8 | 87 7/8 | 10 | |
47379 | AMA%A | 13 | 78 | 78 1/8 | 78 1/8 | 77 1/2 | 77 1/2 | 78 | 166 | |
47380 | AMA%B | 1 | 100 | 99 | 0 | |||||
47381 | AMB%03 | 15 | 107 1/2 | 106 1/8 | 108 3/4 | 0 | ||||
47382 | AMB%21 | 6 | 106 | 106 1/8 | 110 7/8 | 0 | ||||
47383 | AMB%23 | 3 | 112 | 100 1/8 | 111 | 0 | ||||
47384 | AMB%J99 | 6 | 106 1/2 | 105 1/2 | 109 | 0 | ||||
47385 | AMB%M99 | 20 | 102 | 102 | 102 | 102 | 102 | 102 7/8 | 20 | |
47386 | AME%04 | 10 | 105 | 104 | 0 | |||||
47387 | AMGF%03 | 5 | 96 | 95 7/8 | 0 | |||||
47388 | AMGF%09 | 4 | 108 3/4 | 102 | 111 1/2 | 0 | ||||
47389 | AMMB%03 | 15 | 101 | 101 | 101 | 101 | 101 | 15 | ||
47390 | AMMB%99 | 5 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 38 | |
47391 | AMR%16 | 18 | 110 1/4 | 109 1/2 | 110 1/2 | 0 | ||||
47392 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
47393 | AMR%24. | 2 | 117 | 0 | ||||||
47394 | AMR%N98 | 30 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 3/4 | 103 1/2 | 30 | |
47395 | AMS%A | 5 | 81 | 90 | 0 | |||||
47396 | AMX%J01 | 15 | 116 1/2 | 107 | 112 1/2 | 0 | ||||
47397 | ANCO%16 | 6 | 104 1/4 | 104 3/8 | 104 3/8 | 104 1/4 | 104 1/4 | 105 | 25 | |
47398 | ANN%00 | 7 | 96 1/2 | 97 | 97 | 96 1/8 | 96 1/8 | 96 1/2 | 122 | |
47399 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
47400 | ANP%24 | 0 | 82 | 0 | ||||||
47401 | ANP%25 | 5 | 93 | 85 1/8 | 0 | |||||
47402 | AOC%02 | 15 | 100 | 100 1/8 | 0 | |||||
47403 | AOC%99 | 110 | 100 7/8 | 100 7/8 | 101 7/8 | 0 | ||||
47404 | APA%02 | 5 | 112 | 107 1/8 | 113 1/2 | 0 | ||||
47405 | APD%21 | 25 | 111 1/2 | 109 | 0 | |||||
47406 | APL | 40 | 101 | 0 | ||||||
47407 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
47408 | APS | 3 | 96 | 0 | ||||||
47409 | APS% | 17 | 100 | 100 | 101 1/2 | 0 | ||||
47410 | ARC%05 | 2 | 124 | 123 | 125 3/4 | 0 | ||||
47411 | ARC%16 | 1 | 131 | 127 | 128 3/4 | 0 | ||||
47412 | ARC%97 | 10 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 7/8 | 10 | |
47413 | ARC%Y11 | 20 | 114 1/2 | 112 7/8 | 121 3/8 | 0 | ||||
47414 | ARD | 18 | 52 | 0 | ||||||
47415 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
47416 | ARR%01 | 0 | 95 | 0 | ||||||
47417 | ARR%99 | 0 | 95 | 0 | ||||||
47418 | ARV%14 | 18 | 105 | 105 | 105 | 105 | 104 | 105 | 18 | |
47419 | ARX%A | 10 | 101 1/4 | 100 | 102 | 0 | ||||
47420 | AS%00 | 1 | 98 1/2 | 99 | 99 | 98 1/2 | 98 1/2 | 100 1/4 | 6 | |
47421 | AS%01 | 10 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 95 1/2 | 97 3/4 | 10 | |
47422 | AS%99 | 15 | 104 | 103 1/2 | 104 1/2 | 0 | ||||
47423 | ASH%14 | 6 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 | 103 1/2 | 6 | |
47424 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
47425 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
47426 | ASIA%97 | 27 | 106 1/8 | 100 | 103 1/8 | 0 | ||||
47427 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
47428 | ASL%03 | 0 | 91 1/2 | 0 | ||||||
47429 | ASNA%09 | 40 | 106 1/2 | 103 7/8 | 108 3/8 | 0 | ||||
47430 | ASNA%DC01 | 2 | 95 1/4 | 95 3/8 | 0 | |||||
47431 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
47432 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
47433 | AUD%ZR12 | 8 | 52 1/4 | 54 | 54 | 52 1/4 | 54 | 37 | ||
47434 | AUR%A | 10 | 80 | 78 1/2 | 80 1/2 | 0 | ||||
47435 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
47436 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
47437 | AUT%06 | 10 | 114 1/2 | 0 | ||||||
47438 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
47439 | AXCR%00 | 25 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 5/8 | 100 | 25 | |
47440 | AY%98 | 18 | 94 1/8 | 94 1/8 | 96 1/2 | 0 | ||||
47441 | AZA%06 | 5 | 97 | 97 3/4 | 97 3/4 | 97 | 97 | 98 1/4 | 60 | |
47442 | AZA%ZR14 | 1 | 42 1/8 | 42 1/8 | 42 3/4 | 0 | ||||
47443 | BAC%Y96 | 0 | 0 | |||||||
47444 | BACR%03 | 8 | 106 7/8 | 106 1/2 | 110 1/2 | 0 | ||||
47445 | BBC%03 | 0 | 100 | 103 1/2 | 0 | |||||
47446 | BBC%11 | 4 | 93 | 92 5/8 | 98 1/2 | 0 | ||||
47447 | BBI%01 | 14 | 110 3/8 | 110 1/4 | 110 3/8 | 110 1/4 | 110 3/4 | 112 | 15 | |
47448 | BBI%03 | 4 | 115 1/8 | 114 7/8 | 123 3/4 | 0 | ||||
47449 | BBI%07 | 10 | 109 1/2 | 107 | 109 1/2 | 0 | ||||
47450 | BBI%99 | 10 | 104 3/4 | 104 5/8 | 104 3/4 | 104 5/8 | 104 5/8 | 104 3/4 | 30 | |
47451 | BBN%12 | 14 | 90 1/2 | 89 | 91 1/2 | 0 | ||||
47452 | BBY%00 | 10 | 99 1/4 | 99 | 99 1/2 | 99 | 99 1/4 | 99 3/8 | 401 | |
47453 | BBY%97 | 5 | 99 1/2 | 100 | 0 | |||||
47454 | BEV%06 | 10 | 98 1/4 | 98 1/4 | 98 1/4 | 98 | 97 1/2 | 98 1/4 | 140 | |
47455 | BEV%18 | 1 | 102 1/4 | 102 | 102 1/4 | 102 | 101 | 102 | 21 | |
47456 | BEV%M03 | 4 | 95 | 94 1/2 | 95 | 94 1/2 | 95 | 62 | ||
47457 | BEV%ZR03 | 1 | 56 | 57 1/4 | 0 | |||||
47458 | BG%98 | 25 | 99 3/4 | 98 7/8 | 101 | 0 | ||||
47459 | BHI%ZR08 | 49 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 49 | ||
47460 | BJS%02 | 6 | 105 | 106 | 112 | 0 | ||||
47461 | BJS%06 | 0 | 0 | |||||||
47462 | BK%01 | 4 | 236 | 236 | 0 | |||||
47463 | BLH%02 | 7 | 111 | 111 | 116 | 0 | ||||
47464 | BLSF%98 | 10 | 104 1/2 | 102 5/8 | 0 | |||||
47465 | BLST%00 | 5 | 99 7/8 | 100 | 100 | 99 7/8 | 99 7/8 | 100 1/2 | 10 | |
47466 | BLST%03 | 15 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 3/8 | 97 7/8 | 15 | |
47467 | BLST%04 | 8 | 98 1/2 | 98 | 98 1/2 | 98 | 97 5/8 | 98 1/2 | 85 | |
47468 | BLST%09 | 5 | 90 1/2 | 91 | 91 7/8 | 0 | ||||
47469 | BLST%25 | 13 | 93 1/8 | 96 | 97 | 0 | ||||
47470 | BLST%35 | 5 | 99 1/8 | 99 1/2 | 99 1/2 | 99 1/8 | 99 1/8 | 99 1/2 | 40 | |
47471 | BLST%45 | 0 | 96 | 0 | ||||||
47472 | BLST%95 | 0 | 90 | 96 | 0 | |||||
47473 | BLST%A32 | 20 | 100 7/8 | 102 | 102 | 100 7/8 | 101 | 101 7/8 | 115 | |
47474 | BLST%F05 | 25 | 101 1/2 | 100 1/8 | 101 1/2 | 0 | ||||
47475 | BLST%J05 | 15 | 97 3/4 | 97 3/4 | 98 1/8 | 0 | ||||
47476 | BLST%J32 | 12 | 104 5/8 | 105 | 105 | 104 5/8 | 104 3/8 | 105 | 32 | |
47477 | BLST%J33 | 1 | 97 1/8 | 97 1/2 | 97 1/2 | 97 1/8 | 98 | 98 3/8 | 5 | |
47478 | BLST%O33 | 14 | 89 | 90 1/2 | 90 1/2 | 89 | 89 | 90 3/8 | 39 | |
47479 | BLST%RP15 | 0 | 0 | |||||||
47480 | BLST%ZR95 | 0 | 23 | 0 | ||||||
47481 | BLY%00 | 10 | 176 | 0 | ||||||
47482 | BLY%06 | 15 | 104 3/8 | 104 1/2 | 106 | 0 | ||||
47483 | BLY%98 | 7 | 104 | 106 1/2 | 120 | 0 | ||||
47484 | BLY%98. | 0 | 99 1/2 | 0 | ||||||
47485 | BN%16 | 3 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 94 1/4 | 95 7/8 | 3 | |
47486 | BNCE%00 | 10 | 88 | 0 | ||||||
47487 | BNCE%04 | 0 | 0 | |||||||
47488 | BNI%06 | 4 | 115 1/2 | 110 1/2 | 0 | |||||
47489 | BNI%45 | 6 | 41 | 41 | 41 | 41 | 41 | 44 | 6 | |
47490 | BNI%K20 | 2 | 86 | 86 | 0 | |||||
47491 | BNI%L20 | 46 | 59 | 57 1/2 | 60 | 0 | ||||
47492 | BNI%N20 | 2 | 100 1/2 | 100 1/2 | 105 | 0 | ||||
47493 | BNI%O20 | 22 | 87 | 86 3/8 | 88 7/8 | 0 | ||||
47494 | BNI%P20 | 2 | 100 1/2 | 100 1/2 | 105 | 0 | ||||
47495 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
47496 | BNL%08 | 54 | 107 3/4 | 102 3/8 | 110 | 0 | ||||
47497 | BNL%A13 | 4 | 112 | 112 1/8 | 0 | |||||
47498 | BNS%05 | 5 | 100 | 100 | 102 | 0 | ||||
47499 | BNT%D | 0 | 1 | 500 | 0 | |||||
47500 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
47501 | BNT%U | 0 | 1 | 200 | 0 | |||||
47502 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
47503 | BOR%03 | 1 | 97 | 96 3/4 | 97 1/4 | 96 3/4 | 97 | 97 3/4 | 106 | |
47504 | BP%02 | 15 | 105 3/4 | 105 1/4 | 0 | |||||
47505 | BPP%02 | 5 | 98 3/4 | 98 3/4 | 0 | |||||
47506 | BRC%03 | 5 | 104 5/8 | 100 1/8 | 0 | |||||
47507 | BRDG%00 | 5 | 97 1/2 | 97 1/2 | 0 | |||||
47508 | BS%01 | 5 | 100 3/8 | 99 1/8 | 99 3/8 | 0 | ||||
47509 | BS%05 | 10 | 96 1/4 | 96 1/4 | 96 1/4 | 95 3/8 | 95 1/2 | 96 1/4 | 37 | |
47510 | BS%99 | 25 | 98 7/8 | 97 3/8 | 98 7/8 | 97 1/8 | 97 1/8 | 98 7/8 | 51 | |
47511 | BSC%01 | 50 | 110 | 102 1/4 | 0 | |||||
47512 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
47513 | BTP%12 | 3 | 95 5/8 | 96 1/4 | 96 1/4 | 95 5/8 | 95 5/8 | 96 7/8 | 23 | |
47514 | BTP%13 | 25 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 99 | 100 | 25 | |
47515 | BUD%16 | 5 | 103 | 103 | 103 1/2 | 0 | ||||
47516 | BUS%A | 7 | 95 | 94 3/4 | 95 | 94 3/4 | 94 5/8 | 95 1/4 | 36 | |
47517 | BUS%B | 5 | 87 | 87 | 87 | 87 | 86 | 87 | 5 | |
47518 | BXC%A | 0 | 8 | 11 | 0 | |||||
47519 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
47520 | BXG%12 | 9 | 85 1/4 | 85 3/8 | 85 3/4 | 85 1/4 | 85 | 85 1/2 | 50 | |
47521 | BYD%03 | 0 | 0 | |||||||
47522 | C%00 | 30 | 100 | 100 | 0 | |||||
47523 | C%17 | 20 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 108 7/8 | 20 | |
47524 | C%18 | 30 | 104 | 102 1/4 | 104 | 0 | ||||
47525 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
47526 | C%A99 | 25 | 104 3/8 | 104 3/4 | 104 7/8 | 104 3/8 | 104 3/8 | 104 5/8 | 56 | |
47527 | C%D99 | 2 | 107 3/4 | 106 3/8 | 107 3/4 | 0 | ||||
47528 | C%J98 | 6 | 100 1/4 | 100 1/4 | 101 | 0 | ||||
47529 | C%N99 | 18 | 116 7/8 | 116 1/2 | 117 | 0 | ||||
47530 | C%NA20 | 10 | 147 1/2 | 147 1/2 | 147 1/2 | 147 1/2 | 147 1/2 | 148 1/2 | 10 | |
47531 | C%NA20. | 0 | 147 | 155 | 0 | |||||
47532 | C%O99 | 5 | 117 1/4 | 117 1/4 | 117 1/2 | 0 | ||||
47533 | CABCO%32 | 0 | 0 | |||||||
47534 | CAMW%KK12 | 0 | 0 | |||||||
47535 | CAMW%KN21 | 0 | 0 | |||||||
47536 | CAMW%LH13 | 0 | 0 | |||||||
47537 | CAMW%LJ19 | 0 | 0 | |||||||
47538 | CAMW%LK20 | 0 | 0 | |||||||
47539 | CAMW%ML13 | 0 | 0 | |||||||
47540 | CAMW%MS21 | 0 | 0 | |||||||
47541 | CAMW%WT20 | 0 | 0 | |||||||
47542 | CAST%BB19 | 0 | 0 | |||||||
47543 | CAST%BD21 | 0 | 0 | |||||||
47544 | CAST%BE22 | 0 | 0 | |||||||
47545 | CAST%BF22 | 0 | 0 | |||||||
47546 | CAST%BK19 | 0 | 0 | |||||||
47547 | CAST%BP23 | 0 | 0 | |||||||
47548 | CAST%BU18 | 0 | 0 | |||||||
47549 | CAST%BZ23 | 0 | 0 | |||||||
47550 | CAST%CB19 | 0 | 0 | |||||||
47551 | CAST%CE14 | 0 | 0 | |||||||
47552 | CAST%CF19 | 0 | 0 | |||||||
47553 | CAST%CH20 | 0 | 0 | |||||||
47554 | CAST%CJ15 | 0 | 0 | |||||||
47555 | CAST%CL23 | 0 | 0 | |||||||
47556 | CAST%CM17 | 0 | 0 | |||||||
47557 | CAST%CN15 | 0 | 0 | |||||||
47558 | CAST%CN18 | 0 | 0 | |||||||
47559 | CAST%CQ20 | 0 | 0 | |||||||
47560 | CAST%CU24 | 0 | 0 | |||||||
47561 | CAST%CX17 | 0 | 0 | |||||||
47562 | CAST%DA19 | 0 | 0 | |||||||
47563 | CAST%DF24 | 0 | 0 | |||||||
47564 | CAST%DG12 | 0 | 0 | |||||||
47565 | CAST%DK20 | 0 | 0 | |||||||
47566 | CAST%DN17 | 0 | 0 | |||||||
47567 | CAST%DP24 | 0 | 0 | |||||||
47568 | CAST%DQ14 | 0 | 0 | |||||||
47569 | CAST%DV21 | 0 | 0 | |||||||
47570 | CAST%DY24 | 0 | 0 | |||||||
47571 | CAST%ED14 | 0 | 0 | |||||||
47572 | CAST%EE19 | 0 | 0 | |||||||
47573 | CAST%EG19 | 0 | 0 | |||||||
47574 | CAST%EN25 | 0 | 0 | |||||||
47575 | CAST%ER16 | 0 | 0 | |||||||
47576 | CAST%GH15 | 0 | 0 | |||||||
47577 | CAST%GJ08 | 0 | 0 | |||||||
47578 | CAST%GL09 | 0 | 0 | |||||||
47579 | CAST%GL11 | 0 | 0 | |||||||
47580 | CAST%GM19 | 0 | 0 | |||||||
47581 | CAST%GN21 | 0 | 0 | |||||||
47582 | CAST%GR17 | 0 | 0 | |||||||
47583 | CAST%GY14 | 0 | 0 | |||||||
47584 | CAST%HG11 | 0 | 0 | |||||||
47585 | CAST%JE10 | 0 | 0 | |||||||
47586 | CAST%JH17 | 0 | 0 | |||||||
47587 | CAST%KA12 | 0 | 0 | |||||||
47588 | CAST%KD15 | 0 | 0 | |||||||
47589 | CAST%KE20 | 0 | 0 | |||||||
47590 | CAST%KW16 | 0 | 0 | |||||||
47591 | CAST%KY22 | 0 | 0 | |||||||
47592 | CAST%ND12 | 0 | 0 | |||||||
47593 | CAST%NG19 | 0 | 0 | |||||||
47594 | CAST%NZ13 | 0 | 0 | |||||||
47595 | CAST%PA19 | 0 | 0 | |||||||
47596 | CAST%RB14 | 0 | 0 | |||||||
47597 | CAST%RC21 | 0 | 0 | |||||||
47598 | CAST%RD23 | 0 | 0 | |||||||
47599 | CAST%RE10 | 0 | 0 | |||||||
47600 | CAST%SG13 | 0 | 0 | |||||||
47601 | CAST%SH18 | 0 | 0 | |||||||
47602 | CAST%SL08 | 0 | 0 | |||||||
47603 | CAST%TP15 | 0 | 0 | |||||||
47604 | CAST%TQ18 | 0 | 0 | |||||||
47605 | CAST%TT12 | 0 | 0 | |||||||
47606 | CAST%VD01 | 0 | 0 | |||||||
47607 | CAST%WC17 | 0 | 0 | |||||||
47608 | CAST%WD21 | 0 | 0 | |||||||
47609 | CAST%WS14 | 0 | 0 | |||||||
47610 | CAST%XH10 | 0 | 0 | |||||||
47611 | CAST%XJ14 | 0 | 0 | |||||||
47612 | CAST%XK19 | 0 | 0 | |||||||
47613 | CAST%ZJ10 | 0 | 0 | |||||||
47614 | CAST%ZN14 | 0 | 0 | |||||||
47615 | CAST%ZT19 | 0 | 0 | |||||||
47616 | CAT%00 | 20 | 109 | 109 | 109 | 109 | 108 1/8 | 110 7/8 | 20 | |
47617 | CAT%01 | 35 | 110 3/4 | 110 3/8 | 111 1/2 | 0 | ||||
47618 | CAT%06 | 100 | 112 3/4 | 111 1/8 | 118 1/4 | 0 | ||||
47619 | CAT%11 | 4 | 109 1/2 | 110 | 0 | |||||
47620 | CAT%19 | 2 | 108 | 106 1/4 | 0 | |||||
47621 | CAT%21 | 8 | 112 | 107 5/8 | 0 | |||||
47622 | CAT%23 | 5 | 103 | 102 3/4 | 0 | |||||
47623 | CAT%96 | 15 | 100 11/32 | 100 3/16 | 100 3/4 | 0 | ||||
47624 | CAT%DC07 | 10 | 90 1/4 | 91 | 91 | 90 1/4 | 90 1/4 | 92 | 19 | |
47625 | CATFC%00 | 0 | 0 | |||||||
47626 | CATFC%98 | 0 | 0 | |||||||
47627 | CATS%ZR01 | 1 | 69 1/8 | 69 1/8 | 0 | |||||
47628 | CATS%ZR02 | 11 | 61 | 60 3/4 | 0 | |||||
47629 | CATS%ZR03 | 3 | 54 5/8 | 54 5/8 | 0 | |||||
47630 | CATS%ZR11 | 50 | 50 1/2 | 48 | 0 | |||||
47631 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
47632 | CATS%ZR97 | 9 | 92 9/16 | 94 5/32 | 0 | |||||
47633 | CATS%ZR98 | 3 | 83 | 84 1/4 | 0 | |||||
47634 | CATS%ZR99 | 1 | 78 | 76 1/8 | 0 | |||||
47635 | CBE%15 | 2 | 108 | 108 1/2 | 109 | 108 | 108 | 108 3/4 | 46 | |
47636 | CBWM%A13 | 1 | 91 1/2 | 91 1/2 | 92 | 0 | ||||
47637 | CBWM%B13 | 10 | 92 | 92 | 0 | |||||
47638 | CCI%04 | 2 | 99 1/2 | 99 1/2 | 0 | |||||
47639 | CCI%M98 | 0 | 0 | |||||||
47640 | CCL%03 | 49 | 94 1/2 | 85 | 95 1/4 | 0 | ||||
47641 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
47642 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
47643 | CCL%23 | 0 | 83 | 0 | ||||||
47644 | CCL%97 | 2 | 175 | 176 1/4 | 0 | |||||
47645 | CCL%98 | 15 | 98 1/8 | 98 3/8 | 99 3/8 | 0 | ||||
47646 | CCP%04 | 0 | 0 | |||||||
47647 | CDC%U | 0 | 13 | 16 | 0 | |||||
47648 | CDE%04 | 15 | 89 1/4 | 89 1/4 | 89 1/4 | 89 1/4 | 88 3/4 | 89 1/2 | 92 | |
47649 | CE%03 | 5 | 104 1/4 | 104 1/2 | 0 | |||||
47650 | CE%ZR04 | 4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 7/8 | 72 | |
47651 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
47652 | CENCO%97 | 5 | 94 1/8 | 95 1/8 | 0 | |||||
47653 | CFL%03 | 5 | 93 | 93 | 93 | 93 | 93 1/8 | 97 | 5 | |
47654 | CFL%05 | 0 | 95 | 99 1/2 | 0 | |||||
47655 | CGP%00 | 5 | 111 1/2 | 111 1/8 | 0 | |||||
47656 | CGP%01 | 10 | 109 7/8 | 108 5/8 | 0 | |||||
47657 | CGP%02 | 5 | 104 3/8 | 104 1/8 | 0 | |||||
47658 | CGP%03 | 5 | 110 3/4 | 110 3/4 | 0 | |||||
47659 | CGP%04 | 10 | 114 | 114 1/4 | 0 | |||||
47660 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
47661 | CGP%10 | 4 | 125 1/2 | 0 | ||||||
47662 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
47663 | CGP%35 | 0 | 0 | |||||||
47664 | CGP%99 | 4 | 103 | 103 | 107 5/8 | 0 | ||||
47665 | CHF%12 | 2 | 83 | 82 1/4 | 83 | 0 | ||||
47666 | CHF%A | 10 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 | 94 1/2 | 10 | |
47667 | CHK%06 | 5 | 100 | 99 1/2 | 0 | |||||
47668 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
47669 | CHVCP%17 | 5 | 107 | 105 1/8 | 0 | |||||
47670 | CHW%ZR10 | 7 | 44 | 43 1/2 | 44 3/4 | 0 | ||||
47671 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
47672 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
47673 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
47674 | CIT%98 | 10 | 102 3/8 | 102 3/8 | 103 3/4 | 0 | ||||
47675 | CITG%06 | 0 | 0 | |||||||
47676 | CLAR%02 | 14 | 73 1/8 | 74 | 74 | 72 | 73 1/4 | 73 3/8 | 590 | |
47677 | CLK%04 | 4 | 102 1/4 | 101 7/8 | 102 3/4 | 101 1/2 | 102 1/4 | 102 1/2 | 224 | |
47678 | CLNW%ZR13 | 1 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 3/8 | 29 3/4 | 31 | |
47679 | CMB%00 | 6 | 102 | 100 3/4 | 101 1/8 | 0 | ||||
47680 | CMB%06 | 5 | 90 | 91 1/2 | 95 | 0 | ||||
47681 | CMB%09 | 3 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 90 1/4 | 93 1/2 | 3 | |
47682 | CMB%97 | 10 | 100 7/8 | 100 7/8 | 101 3/4 | 0 | ||||
47683 | CMB%A02 | 10 | 100 3/8 | 100 3/8 | 102 1/4 | 0 | ||||
47684 | CMB%A03 | 0 | 0 | |||||||
47685 | CMB%A04 | 1 | 101 7/8 | 101 3/8 | 101 7/8 | 101 3/8 | 101 3/8 | 101 7/8 | 30 | |
47686 | CMB%A05 | 5 | 95 | 94 5/8 | 96 7/8 | 0 | ||||
47687 | CMB%A08 | 20 | 95 5/8 | 95 1/2 | 97 1/2 | 0 | ||||
47688 | CMB%F02 | 10 | 101 5/8 | 100 3/8 | 101 5/8 | 0 | ||||
47689 | CMB%F03 | 10 | 102 1/2 | 102 | 104 | 0 | ||||
47690 | CMB%J03 | 0 | 0 | |||||||
47691 | CMB%M04 | 10 | 101 3/8 | 101 5/8 | 103 1/4 | 0 | ||||
47692 | CMB%M05 | 3 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 7/8 | 3 | |
47693 | CMB%N99 | 45 | 101 | 102 5/8 | 103 3/8 | 0 | ||||
47694 | CMB%O08 | 5 | 90 3/8 | 89 | 92 | 0 | ||||
47695 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
47696 | CMB%Y99 | 60 | 102 | 102 1/4 | 0 | |||||
47697 | CMCR%96 | 13 | 100 1/32 | 100 | 102 3/4 | 0 | ||||
47698 | CMCR%98 | 0 | 0 | |||||||
47699 | CMD%A | 20 | 108 | 108 | 0 | |||||
47700 | CMI%A | 10 | 122 | 115 | 122 | 0 | ||||
47701 | CMS%J02 | 1 | 99 | 99 | 99 3/4 | 0 | ||||
47702 | CMS%M98 | 8 | 99 1/2 | 99 1/2 | 100 | 0 | ||||
47703 | CMS%N01 | 5 | 100 | 99 1/4 | 100 | 99 1/4 | 99 1/4 | 100 | 25 | |
47704 | CMS%O98 | 7 | 98 1/8 | 98 3/4 | 100 | 0 | ||||
47705 | CNC%03 | 50 | 103 7/8 | 103 7/8 | 103 7/8 | 103 3/4 | 103 3/8 | 103 7/8 | 180 | |
47706 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
47707 | CNG%03 | 2 | 93 7/8 | 93 3/8 | 0 | |||||
47708 | CNG%05 | 50 | 109 | 97 1/8 | 0 | |||||
47709 | CNG%11 | 8 | 105 1/8 | 101 1/4 | 0 | |||||
47710 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
47711 | CNG%15 | 10 | 108 1/8 | 108 | 109 | 0 | ||||
47712 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
47713 | CNG%F97 | 4 | 101 | 100 5/8 | 101 | 0 | ||||
47714 | CNG%J99 | 5 | 104 3/4 | 104 3/8 | 107 1/4 | 0 | ||||
47715 | CNG%O98 | 5 | 98 5/8 | 99 3/8 | 99 5/8 | 0 | ||||
47716 | CNN%97 | 1 | 99 | 99 | 0 | |||||
47717 | CNR%01 | 10 | 112 | 113 | 113 | 112 | 111 | 112 | 37 | |
47718 | CNR%02 | 5 | 123 | 124 | 124 | 123 | 122 | 125 | 58 | |
47719 | CNT%04 | 0 | 0 | |||||||
47720 | CNT%A | 10 | 122 | 122 | 0 | |||||
47721 | CON%02 | 27 | 100 1/2 | 101 | 0 | |||||
47722 | CON%06 | 3 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 1/4 | 100 7/8 | 8 | |
47723 | CON%A | 10 | 94 1/2 | 0 | ||||||
47724 | COO%05 | 15 | 114 | 109 | 114 | 0 | ||||
47725 | COO%05. | 0 | 101 | 0 | ||||||
47726 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
47727 | COT%B | 0 | 100 | 108 | 0 | |||||
47728 | COTY%05 | 10 | 106 3/4 | 106 1/2 | 113 | 0 | ||||
47729 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
47730 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
47731 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
47732 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
47733 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
47734 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
47735 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
47736 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
47737 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
47738 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
47739 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
47740 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
47741 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
47742 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
47743 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
47744 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
47745 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
47746 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
47747 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
47748 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
47749 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
47750 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
47751 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
47752 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
47753 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
47754 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
47755 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
47756 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
47757 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
47758 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
47759 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
47760 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
47761 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
47762 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
47763 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
47764 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
47765 | CPDC%13 | 5 | 98 1/2 | 98 | 102 1/2 | 0 | ||||
47766 | CPMD%12 | 9 | 94 5/8 | 96 1/8 | 97 1/2 | 0 | ||||
47767 | CPRY% | 6 | 56 | 55 7/8 | 57 1/4 | 0 | ||||
47768 | CPRY%R | 10 | 55 5/8 | 56 | 58 7/8 | 0 | ||||
47769 | CPSS%06 | 20 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 | 99 7/8 | 20 | |
47770 | CPT%01 | 2 | 107 | 107 | 0 | |||||
47771 | CPU%00 | 20 | 104 | 104 | 104 | 103 3/8 | 104 | 104 1/4 | 297 | |
47772 | CPVA%12 | 9 | 96 1/8 | 95 1/8 | 98 | 0 | ||||
47773 | CPWV%13 | 9 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 95 7/8 | 9 | |
47774 | CQ%01 | 0 | 0 | |||||||
47775 | CQ%04 | 5 | 102 | 102 | 108 | 0 | ||||
47776 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
47777 | CSE%16 | 0 | 0 | |||||||
47778 | CTGO%AD96 | 0 | 0 | |||||||
47779 | CTGO%AE96 | 0 | 0 | |||||||
47780 | CTGO%AF97 | 0 | 0 | |||||||
47781 | CTGO%AG97 | 0 | 0 | |||||||
47782 | CTGO%AH98 | 0 | 0 | |||||||
47783 | CTGO%AJ98 | 0 | 0 | |||||||
47784 | CTGO%AK99 | 0 | 0 | |||||||
47785 | CTGO%AL99 | 0 | 0 | |||||||
47786 | CTGO%AM00 | 0 | 0 | |||||||
47787 | CTGO%AN00 | 0 | 0 | |||||||
47788 | CTGO%AP97 | 0 | 0 | |||||||
47789 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
47790 | CTGO%KW12 | 0 | 0 | |||||||
47791 | CUBA%77 | 5 | 54 | 0 | ||||||
47792 | CVX%05 | 3 | 101 | 101 | 101 | 101 | 100 7/8 | 101 | 15 | |
47793 | CVX%09 | 15 | 101 3/4 | 101 3/4 | 103 3/8 | 0 | ||||
47794 | CVX%11 | 5 | 96 | 96 5/8 | 96 5/8 | 96 | 95 5/8 | 96 | 137 | |
47795 | CVX%12 | 5 | 96 1/2 | 96 7/8 | 96 7/8 | 96 1/2 | 95 1/2 | 96 1/2 | 85 | |
47796 | CWE%01 | 1 | 82 | 84 1/2 | 0 | |||||
47797 | CWE%01. | 0 | 81 7/8 | 0 | ||||||
47798 | CWE%F03 | 3 | 99 3/8 | 98 3/4 | 99 3/8 | 0 | ||||
47799 | CWE%J03 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 3/8 | 99 7/8 | 10 | |
47800 | CWE%J07 | 2 | 100 1/4 | 99 3/4 | 103 1/4 | 0 | ||||
47801 | CWE%O03 | 2 | 101 1/2 | 100 5/8 | 101 1/2 | 100 5/8 | 100 5/8 | 101 3/4 | 27 | |
47802 | CWE%X99 | 1 | 88 3/4 | 90 7/8 | 0 | |||||
47803 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
47804 | CWE%Y99 | 2 | 88 5/8 | 91 3/4 | 0 | |||||
47805 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
47806 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
47807 | DD%DC01 | 50 | 97 3/8 | 97 3/8 | 97 1/2 | 97 3/8 | 97 1/4 | 97 3/8 | 437 | |
47808 | DDL%01 | 21 | 100 | 100 | 0 | |||||
47809 | DDL%08 | 20 | 76 | 76 | 0 | |||||
47810 | DDR%99 | 9 | 104 | 104 | 104 | 104 | 104 | 9 | ||
47811 | DE%19 | 10 | 110 | 110 | 116 | 0 | ||||
47812 | DE%22 | 40 | 109 | 109 3/8 | 110 3/4 | 0 | ||||
47813 | DECR%19 | 20 | 107 | 105 1/4 | 106 1/2 | 0 | ||||
47814 | DECR%97 | 13 | 100 1/4 | 100 1/4 | 100 7/8 | 0 | ||||
47815 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
47816 | DEW%97 | 2 | 99 1/2 | 99 9/16 | 100 1/2 | 0 | ||||
47817 | DEW%97. | 1 | 100 1/8 | 99 17/32 | 100 1/2 | 0 | ||||
47818 | DGN%01 | 3 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 | 31 | |
47819 | DGN%02 | 5 | 97 1/2 | 96 5/8 | 99 3/8 | 0 | ||||
47820 | DIN%04 | 14 | 67 1/8 | 67 1/8 | 67 1/2 | 67 1/8 | 67 1/8 | 29 | ||
47821 | DOL%00 | 25 | 99 | 99 3/4 | 99 3/4 | 99 | 99 | 100 1/4 | 40 | |
47822 | DOL%03 | 7 | 100 3/8 | 99 3/8 | 100 1/8 | 0 | ||||
47823 | DOL%13 | 15 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 101 1/8 | 15 | |
47824 | DOW%13 | 10 | 97 | 90 | 0 | |||||
47825 | DPL%03 | 10 | 101 3/8 | 101 3/8 | 102 7/8 | 0 | ||||
47826 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
47827 | DPT%06 | 1 | 61 1/2 | 57 3/4 | 61 3/4 | 57 3/4 | 61 1/2 | 61 3/4 | 33 | |
47828 | DQU%M10 | 3 | 74 | 75 | 0 | |||||
47829 | DQU%M10. | 3 | 80 | 75 | 0 | |||||
47830 | DRI%06 | 0 | 90 | 0 | ||||||
47831 | DRI%16 | 0 | 0 | |||||||
47832 | DRS%C | 3 | 99 3/4 | 99 1/2 | 101 | 0 | ||||
47833 | DRS%D | 5 | 124 | 120 | 0 | |||||
47834 | DSTC%08 | 4 | 96 1/4 | 96 3/8 | 0 | |||||
47835 | DTE%R96 | 5 | 99 25/32 | 99 25/32 | 100 1/4 | 0 | ||||
47836 | DTE%S98 | 1 | 99 3/4 | 99 3/4 | 0 | |||||
47837 | DUK%01 | 35 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 98 1/4 | 35 | |
47838 | DUK%05 | 100 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 99 1/2 | 100 | |
47839 | DUK%08 | 3 | 94 3/4 | 93 5/8 | 0 | |||||
47840 | DUK%22 | 10 | 103 | 103 | 0 | |||||
47841 | DUK%24 | 5 | 99 3/4 | 99 1/4 | 101 1/2 | 0 | ||||
47842 | DUK%33 | 9 | 91 1/2 | 91 | 92 1/2 | 0 | ||||
47843 | DUK%97 | 10 | 99 | 99 | 100 7/8 | 0 | ||||
47844 | DUK%99 | 15 | 104 | 104 | 104 1/2 | 0 | ||||
47845 | DUK%A25 | 2 | 89 5/8 | 87 7/8 | 89 3/4 | 0 | ||||
47846 | DUK%B00 | 2 | 101 3/4 | 100 7/8 | 101 3/4 | 0 | ||||
47847 | DUK%B03 | 5 | 97 1/2 | 98 1/8 | 0 | |||||
47848 | DUK%B04 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 3/8 | 96 5/8 | 10 | |
47849 | DUK%B21 | 3 | 103 | 103 | 0 | |||||
47850 | DUK%B23 | 10 | 89 3/4 | 89 1/4 | 90 1/2 | 0 | ||||
47851 | DUK%B25 | 10 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 1/4 | 97 7/8 | 10 | |
47852 | DUK%C03 | 1 | 95 3/8 | 93 1/4 | 96 | 0 | ||||
47853 | DUK%J00 | 3 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/4 | 101 1/2 | 3 | |
47854 | DUK%M04 | 2 | 104 | 104 | 0 | |||||
47855 | DUK%M21 | 15 | 105 7/8 | 104 3/4 | 105 7/8 | 0 | ||||
47856 | DUK%M23 | 10 | 94 7/8 | 94 7/8 | 94 7/8 | 94 7/8 | 95 1/8 | 96 5/8 | 16 | |
47857 | EBP%06 | 0 | 68 | 0 | ||||||
47858 | ECK%04 | 5 | 104 3/8 | 104 1/2 | 104 1/2 | 104 1/8 | 104 1/4 | 104 3/8 | 60 | |
47859 | EFS%03 | 0 | 0 | |||||||
47860 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
47861 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
47862 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
47863 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
47864 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
47865 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
47866 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
47867 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
47868 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
47869 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
47870 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
47871 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
47872 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
47873 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
47874 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
47875 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
47876 | EIB%X00 | 25 | 112 1/2 | 113 3/4 | 0 | |||||
47877 | ELG%12 | 1 | 103 | 103 3/4 | 108 | 0 | ||||
47878 | ELG%99 | 5 | 106 | 106 | 0 | |||||
47879 | ELN%ZR12 | 5 | 60 | 57 1/2 | 0 | |||||
47880 | EMC%01 | 5 | 136 | 138 | 138 | 136 | 136 | 138 | 10 | |
47881 | ENQ%04 | 25 | 106 | 106 | 106 | 106 | 104 7/8 | 106 | 25 | |
47882 | ENQ%U97 | 3 | 79 | 79 | 0 | |||||
47883 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
47884 | EQ%24 | 9 | 116 3/4 | 116 3/4 | 0 | |||||
47885 | EQT%99 | 10 | 100 1/4 | 99 3/8 | 103 | 0 | ||||
47886 | ETH%01 | 10 | 103 1/2 | 103 1/4 | 103 3/4 | 0 | ||||
47887 | ETN%DC11 | 10 | 95 | 93 3/4 | 96 | 0 | ||||
47888 | EVR%07 | 1 | 109 | 0 | ||||||
47889 | EXE%A | 0 | 0 | |||||||
47890 | FA%01 | 100 | 101 1/4 | 101 | 101 1/4 | 101 | 101 | 101 1/4 | 508 | |
47891 | FA%06 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 | 12 | |
47892 | FA%07 | 10 | 100 3/4 | 100 3/8 | 100 3/4 | 100 1/4 | 100 5/8 | 101 3/8 | 40 | |
47893 | FADR%97 | 0 | 0 | |||||||
47894 | FCA%02 | 3 | 87 5/8 | 87 5/8 | 88 1/4 | 0 | ||||
47895 | FCC%A | 6 | 102 | 90 | 0 | |||||
47896 | FCN%02 | 3 | 102 | 102 7/8 | 0 | |||||
47897 | FCN%04 | 5 | 99 5/8 | 99 1/8 | 0 | |||||
47898 | FCN%98 | 0 | 104 | 101 | 0 | |||||
47899 | FD%01 | 20 | 109 | 109 | 109 | 109 | 108 3/4 | 109 | 20 | |
47900 | FD%02 | 35 | 102 3/8 | 102 | 102 3/8 | 0 | ||||
47901 | FD%J03 | 5 | 103 | 102 5/8 | 104 1/8 | 0 | ||||
47902 | FD%O03 | 10 | 111 1/2 | 112 | 0 | |||||
47903 | FDB%06 | 10 | 101 | 102 3/4 | 0 | |||||
47904 | FDC%03 | 5 | 95 3/8 | 97 1/2 | 99 | 0 | ||||
47905 | FFM%99 | 3 | 200 | 195 | 0 | |||||
47906 | FIL%06 | 8 | 127 | 127 | 127 | 127 | 125 | 8 | ||
47907 | FINL%96 | 25 | 102 | 100 | 0 | |||||
47908 | FJA%12 | 5 | 94 3/4 | 95 | 95 | 94 3/4 | 93 3/4 | 94 3/4 | 21 | |
47909 | FKYN%97 | 0 | 92 | 0 | ||||||
47910 | FLA%01 | 1 | 93 | 93 1/8 | 0 | |||||
47911 | FLD%12 | 35 | 73 | 73 | 73 | 73 | 72 1/2 | 73 | 55 | |
47912 | FLM%16 | 4 | 102 | 102 | 0 | |||||
47913 | FLSC%02 | 18 | 103 1/8 | 102 1/2 | 103 1/8 | 102 1/2 | 102 1/2 | 103 | 27 | |
47914 | FMCR%08 | 4 | 93 7/8 | 92 3/4 | 93 5/8 | 0 | ||||
47915 | FMO%98 | 10 | 101 7/8 | 100 | 100 3/4 | 0 | ||||
47916 | FMT%ZR13 | 4 | 57 | 57 | 57 | 57 | 58 1/2 | 4 | ||
47917 | FN%06 | 5 | 80 | 80 1/2 | 84 | 0 | ||||
47918 | FN%06. | 0 | 78 3/4 | 86 1/4 | 0 | |||||
47919 | FN%97 | 1 | 97 1/2 | 98 1/8 | 100 | 0 | ||||
47920 | FN%97. | 2 | 98 1/8 | 98 1/8 | 0 | |||||
47921 | FNF%ZR09 | 50 | 45 1/2 | 45 1/2 | 46 | 0 | ||||
47922 | FNM%96 | 0 | 0 | |||||||
47923 | FNM%ZR14 | 110 | 25 5/8 | 27 1/4 | 28 | 0 | ||||
47924 | FNM%ZR19 | 30 | 18 1/4 | 18 1/4 | 20 | 0 | ||||
47925 | FNVA%02 | 10 | 107 | 105 3/4 | 110 | 0 | ||||
47926 | FPO%A | 2 | 104 | 96 | 105 | 0 | ||||
47927 | FRC%02 | 1 | 120 1/2 | 118 | 0 | |||||
47928 | FRC%08 | 10 | 95 | 94 | 97 3/8 | 0 | ||||
47929 | FRC%09 | 10 | 91 1/2 | 85 | 91 1/2 | 0 | ||||
47930 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
47931 | FRE%A13 | 0 | 100 | 0 | ||||||
47932 | FRE%B13 | 0 | 100 | 0 | ||||||
47933 | FRE%NAC09 | 0 | 0 | |||||||
47934 | FRE%NAD14 | 0 | 0 | |||||||
47935 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 20 | 0 | ||||
47936 | FRP%04 | 6 | 101 1/2 | 101 | 101 1/2 | 101 | 100 5/8 | 101 1/2 | 56 | |
47937 | FSCO%99 | 20 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
47938 | FTL%G | 8 | 91 | 90 | 91 1/2 | 0 | ||||
47939 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
47940 | FUR%03 | 50 | 93 1/2 | 94 | 94 | 93 1/2 | 93 1/2 | 93 3/4 | 112 | |
47941 | GC%03 | 25 | 103 | 103 | 103 1/2 | 0 | ||||
47942 | GC%05 | 25 | 105 1/2 | 99 | 106 1/2 | 0 | ||||
47943 | GCI%00 | 25 | 97 1/2 | 97 1/4 | 0 | |||||
47944 | GCI%98 | 40 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 99 1/8 | 40 | |
47945 | GCO%03 | 2 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 102 1/2 | 2 | |
47946 | GD%18 | 18 | 107 | 107 | 112 | 0 | ||||
47947 | GDH%A | 7 | 100 | 99 1/2 | 100 | 98 5/8 | 99 1/4 | 101 | 44 | |
47948 | GDH%B | 50 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 99 | 50 | |
47949 | GECR%06 | 15 | 105 3/4 | 106 1/8 | 107 3/4 | 0 | ||||
47950 | GECR%35 | 0 | 99 | 0 | ||||||
47951 | GEGI%26 | 14 | 93 3/8 | 0 | ||||||
47952 | GEN%11 | 30 | 126 | 125 1/2 | 129 | 0 | ||||
47953 | GFD%12 | 2 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 99 1/4 | 2 | |
47954 | GFO%56 | 20 | 59 | 58 1/4 | 62 1/2 | 0 | ||||
47955 | GFO%56. | 17 | 59 1/8 | 58 5/8 | 61 | 0 | ||||
47956 | GGE%I | 1 | 94 7/8 | 95 | 99 5/8 | 0 | ||||
47957 | GGE%J | 1 | 104 5/8 | 104 | 106 | 0 | ||||
47958 | GGE%M | 25 | 105 7/8 | 103 | 107 1/2 | 0 | ||||
47959 | GH%X02 | 1 | 77 | 78 | 78 | 77 | 77 | 78 | 13 | |
47960 | GH%Y02 | 7 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 3/8 | 97 | 62 | |
47961 | GHV%03 | 5 | 155 | 160 | 0 | |||||
47962 | GHV%05 | 50 | 103 3/4 | 104 1/2 | 104 1/2 | 103 3/4 | 103 | 104 | 145 | |
47963 | GIC%00 | 15 | 105 | 105 | 105 | 105 | 105 | 15 | ||
47964 | GLF%O | 10 | 100 1/4 | 100 | 0 | |||||
47965 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
47966 | GLW%98 | 8 | 100 | 100 | 101 7/8 | 0 | ||||
47967 | GMA%96 | 5 | 99 3/8 | 99 1/2 | 100 11/32 | 0 | ||||
47968 | GMA%98 | 0 | 100 | 0 | ||||||
47969 | GMA%A00 | 10 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 108 1/4 | 10 | |
47970 | GMA%DC11 | 5 | 86 3/4 | 86 3/4 | 86 3/4 | 86 3/4 | 86 3/4 | 87 1/2 | 5 | |
47971 | GMA%F01 | 40 | 94 | 95 1/2 | 97 1/4 | 0 | ||||
47972 | GMA%F99 | 25 | 97 7/8 | 97 3/4 | 98 | 0 | ||||
47973 | GMA%J01 | 2 | 99 1/8 | 100 3/8 | 101 1/2 | 0 | ||||
47974 | GMA%J03 | 9 | 107 3/4 | 106 3/8 | 108 1/2 | 0 | ||||
47975 | GMA%J05 | 0 | 109 1/8 | 111 | 0 | |||||
47976 | GMA%J10 | 8 | 109 | 102 1/8 | 114 3/4 | 0 | ||||
47977 | GMA%M00 | 5 | 108 3/8 | 108 3/8 | 111 1/2 | 0 | ||||
47978 | GMA%M03 | 5 | 100 5/8 | 100 3/4 | 102 1/2 | 0 | ||||
47979 | GMA%O02 | 3 | 98 3/8 | 98 5/8 | 99 1/2 | 0 | ||||
47980 | GMA%O05 | 50 | 96 3/8 | 95 7/8 | 98 | 0 | ||||
47981 | GMA%O99 | 4 | 103 5/8 | 105 | 105 3/8 | 0 | ||||
47982 | GMA%S00 | 5 | 100 3/8 | 100 1/4 | 102 1/4 | 0 | ||||
47983 | GMA%S02 | 8 | 100 7/8 | 100 3/8 | 100 7/8 | 100 3/8 | 99 7/8 | 100 7/8 | 10 | |
47984 | GMA%S03 | 10 | 100 | 98 7/8 | 0 | |||||
47985 | GMA%X01 | 25 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 93 3/8 | 94 1/2 | 25 | |
47986 | GMA%X97 | 5 | 100 9/16 | 100 9/16 | 100 7/8 | 0 | ||||
47987 | GMA%X99 | 25 | 102 7/8 | 102 3/4 | 103 | 0 | ||||
47988 | GMA%Y01 | 0 | 108 7/8 | 112 7/8 | 0 | |||||
47989 | GMA%Y97 | 50 | 100 7/8 | 101 1/4 | 101 13/32 | 0 | ||||
47990 | GMA%Y99 | 2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 7/8 | 2 | |
47991 | GMA%Z97 | 0 | 100 | 0 | ||||||
47992 | GMA%Z99 | 10 | 104 | 104 1/2 | 104 7/8 | 0 | ||||
47993 | GMA%ZR12 | 10 | 305 | 303 1/2 | 306 7/8 | 303 1/2 | 304 3/4 | 306 3/4 | 57 | |
47994 | GMA%ZR15 | 14 | 249 1/4 | 255 | 255 | 249 1/4 | 249 | 250 | 16 | |
47995 | GN%00 | 38 | 88 | 88 | 89 7/8 | 0 | ||||
47996 | GN%00. | 12 | 88 | 88 1/8 | 92 1/2 | 0 | ||||
47997 | GN%10 | 55 | 57 3/4 | 57 5/8 | 0 | |||||
47998 | GN%10. | 5 | 57 1/4 | 57 1/4 | 0 | |||||
47999 | GND%03 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 1/2 | 99 7/8 | 40 | |
48000 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
48001 | GNT%02 | 5 | 117 1/2 | 112 | 0 | |||||
48002 | GOG%04 | 30 | 107 | 106 1/2 | 107 1/4 | 0 | ||||
48003 | GPAG%98 | 4 | 101 3/8 | 101 | 101 1/2 | 101 | 101 | 101 3/4 | 207 | |
48004 | GPE%99 | 10 | 99 | 99 | 99 3/4 | 0 | ||||
48005 | GPE%S02 | 10 | 99 | 99 | 99 1/2 | 0 | ||||
48006 | GPH%04 | 20 | 71 | 65 | 70 | 0 | ||||
48007 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
48008 | GSN%A | 0 | 96 | 100 | 0 | |||||
48009 | GSW%A | 10 | 100 3/4 | 99 3/4 | 101 | 0 | ||||
48010 | GSX%02 | 5 | 110 | 110 1/2 | 0 | |||||
48011 | GY%02 | 15 | 111 | 111 | 111 | 111 | 111 | 111 1/2 | 119 | |
48012 | HAO% | 0 | 90 | 0 | ||||||
48013 | HCH%A | 9 | 95 | 95 | 100 | 0 | ||||
48014 | HDS%03 | 20 | 93 | 93 1/2 | 93 7/8 | 93 | 92 3/4 | 93 | 343 | |
48015 | HE%S02 | 10 | 100 1/8 | 100 1/8 | 102 3/8 | 0 | ||||
48016 | HERTZ%00 | 10 | 97 1/2 | 99 1/8 | 99 7/8 | 0 | ||||
48017 | HERTZ%03 | 10 | 99 1/2 | 99 | 99 7/8 | 0 | ||||
48018 | HET%02 | 10 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 | 108 | 10 | |
48019 | HFC%00 | 3 | 105 | 105 1/4 | 0 | |||||
48020 | HFC%01 | 2 | 106 1/4 | 106 3/4 | 109 1/2 | 0 | ||||
48021 | HFS%03 | 2 | 128 1/2 | 118 | 0 | |||||
48022 | HFS%98 | 0 | 95 | 0 | ||||||
48023 | HFS%99 | 0 | 340 | 0 | ||||||
48024 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
48025 | HIG%02 | 0 | 89 | 0 | ||||||
48026 | HIG%15 | 10 | 100 | 100 | 0 | |||||
48027 | HKN%A | 5 | 100 | 100 | 100 | 100 | 99 | 100 | 5 | |
48028 | HLR%06 | 67 | 97 3/8 | 99 1/8 | 99 1/8 | 97 3/8 | 96 3/8 | 97 3/8 | 161 | |
48029 | HLT%06 | 19 | 109 1/4 | 109 1/2 | 109 1/2 | 109 1/4 | 107 1/2 | 109 1/4 | 80 | |
48030 | HMN%06 | 0 | 80 | 0 | ||||||
48031 | HRC%A01 | 16 | 178 1/2 | 185 | 0 | |||||
48032 | HRC%O01 | 11 | 105 | 105 | 106 7/8 | 0 | ||||
48033 | HRP%A99 | 0 | 0 | |||||||
48034 | HRP%B99 | 0 | 0 | |||||||
48035 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
48036 | HS%03 | 1 | 79 | 78 1/2 | 0 | |||||
48037 | HVR%99 | 2 | 93 1/8 | 93 1/4 | 95 | 0 | ||||
48038 | HVR%99. | 35 | 94 | 93 | 94 7/8 | 0 | ||||
48039 | HWG%00 | 17 | 89 | 89 | 89 | 89 | 87 1/8 | 89 7/8 | 20 | |
48040 | HWG%NA09 | 20 | 70 | 68 3/8 | 70 | 0 | ||||
48041 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
48042 | HWG%NAB09 | 10 | 70 | 57 1/2 | 71 | 0 | ||||
48043 | HWG%NAB09. | 0 | 0 | |||||||
48044 | HWG%NAC09 | 10 | 70 | 61 1/4 | 70 | 0 | ||||
48045 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
48046 | HXL%03 | 2 | 105 | 107 1/8 | 0 | |||||
48047 | IAB%06 | 0 | 0 | |||||||
48048 | IAB%08 | 3 | 138 | 136 1/4 | 0 | |||||
48049 | IAB%11 | 8 | 110 | 0 | ||||||
48050 | IAB%96 | 30 | 100 1/32 | 100 1/32 | 0 | |||||
48051 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | |||||
48052 | IAD%07 | 3 | 92 1/4 | 92 1/4 | 0 | |||||
48053 | IB%03 | 0 | 79 | 0 | ||||||
48054 | IB%05 | 0 | 0 | |||||||
48055 | IB%06 | 0 | 0 | |||||||
48056 | IB%17 | 1 | 115 1/8 | 0 | ||||||
48057 | IB%26 | 14 | 106 1/2 | 0 | ||||||
48058 | IB%96 | 0 | 99 1/8 | 0 | ||||||
48059 | IB%DM02 | 0 | 0 | |||||||
48060 | IB%DM03 | 0 | 0 | |||||||
48061 | IB%DM05 | 0 | 0 | |||||||
48062 | IB%DM99 | 0 | 0 | |||||||
48063 | IB%J02 | 0 | 90 | 0 | ||||||
48064 | IB%J97 | 0 | 100 | 0 | ||||||
48065 | IB%JY00 | 0 | 0 | |||||||
48066 | IB%JY04 | 0 | 0 | |||||||
48067 | IB%LD23 | 0 | 0 | |||||||
48068 | IB%LM97 | 0 | 0 | |||||||
48069 | IB%LN97 | 0 | 0 | |||||||
48070 | IB%LP98 | 0 | 0 | |||||||
48071 | IB%LQ98 | 0 | 0 | |||||||
48072 | IB%LR99 | 0 | 0 | |||||||
48073 | IB%LS99 | 0 | 0 | |||||||
48074 | IB%LT00 | 0 | 0 | |||||||
48075 | IB%LU00 | 0 | 0 | |||||||
48076 | IB%LV01 | 0 | 0 | |||||||
48077 | IB%LW01 | 0 | 0 | |||||||
48078 | IB%LX02 | 0 | 0 | |||||||
48079 | IB%LY02 | 0 | 0 | |||||||
48080 | IB%LZ03 | 0 | 0 | |||||||
48081 | IB%M01 | 60 | 101 3/4 | 103 | 0 | |||||
48082 | IB%MA03 | 0 | 0 | |||||||
48083 | IB%MB04 | 0 | 0 | |||||||
48084 | IB%MC04 | 0 | 0 | |||||||
48085 | IB%MD05 | 0 | 0 | |||||||
48086 | IB%ME05 | 0 | 0 | |||||||
48087 | IB%MF06 | 0 | 0 | |||||||
48088 | IB%MG06 | 0 | 0 | |||||||
48089 | IB%MH07 | 0 | 0 | |||||||
48090 | IB%MJ07 | 0 | 0 | |||||||
48091 | IB%MK08 | 0 | 0 | |||||||
48092 | IB%ML08 | 0 | 0 | |||||||
48093 | IB%MM09 | 0 | 0 | |||||||
48094 | IB%MN09 | 0 | 0 | |||||||
48095 | IB%MP10 | 0 | 0 | |||||||
48096 | IB%MQ10 | 0 | 0 | |||||||
48097 | IB%MR11 | 0 | 0 | |||||||
48098 | IB%MS11 | 0 | 0 | |||||||
48099 | IB%MT12 | 0 | 0 | |||||||
48100 | IB%MU12 | 0 | 0 | |||||||
48101 | IB%MV13 | 0 | 0 | |||||||
48102 | IB%MW13 | 0 | 0 | |||||||
48103 | IB%MX14 | 0 | 0 | |||||||
48104 | IB%MY14 | 0 | 0 | |||||||
48105 | IB%MZ15 | 0 | 0 | |||||||
48106 | IB%NA15 | 0 | 0 | |||||||
48107 | IB%NB16 | 0 | 0 | |||||||
48108 | IB%NC16 | 0 | 0 | |||||||
48109 | IB%ND17 | 0 | 0 | |||||||
48110 | IB%NE17 | 0 | 0 | |||||||
48111 | IB%NF18 | 0 | 0 | |||||||
48112 | IB%NG18 | 0 | 0 | |||||||
48113 | IB%NH19 | 0 | 0 | |||||||
48114 | IB%NJ19 | 0 | 0 | |||||||
48115 | IB%NK20 | 0 | 0 | |||||||
48116 | IB%NL20 | 0 | 0 | |||||||
48117 | IB%NM21 | 0 | 0 | |||||||
48118 | IB%NN21 | 0 | 0 | |||||||
48119 | IB%NP22 | 0 | 0 | |||||||
48120 | IB%NQ22 | 0 | 0 | |||||||
48121 | IB%NR23 | 0 | 0 | |||||||
48122 | IB%NS23 | 0 | 0 | |||||||
48123 | IB%O02 | 100 | 130 | 0 | ||||||
48124 | IB%O16 | 10 | 106 | 106 | 115 | 0 | ||||
48125 | IB%O99 | 15 | 100 | 0 | ||||||
48126 | IB%S16 | 10 | 110 | 0 | ||||||
48127 | IB%S99 | 0 | 0 | |||||||
48128 | IB%X01 | 0 | 0 | |||||||
48129 | IB%X97 | 100 | 101 3/4 | 100 | 0 | |||||
48130 | IB%Y97 | 0 | 100 | 0 | ||||||
48131 | IB%ZRA00 | 5 | 74 1/2 | 77 7/16 | 0 | |||||
48132 | IB%ZRA01 | 4 | 72 | 71 15/32 | 0 | |||||
48133 | IB%ZRA02 | 25 | 63 1/2 | 67 3/32 | 0 | |||||
48134 | IB%ZRA03 | 3 | 62 9/32 | 62 7/32 | 0 | |||||
48135 | IB%ZRA04 | 1 | 60 | 57 11/32 | 0 | |||||
48136 | IB%ZRA05 | 4 | 56 | 53 | 0 | |||||
48137 | IB%ZRA06 | 35 | 46 3/4 | 49 3/32 | 0 | |||||
48138 | IB%ZRA07 | 2 | 43 9/32 | 45 17/32 | 0 | |||||
48139 | IB%ZRA08 | 2 | 38 | 42 | 0 | |||||
48140 | IB%ZRA09 | 2 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 41 | 2 | |
48141 | IB%ZRA10 | 10 | 32 3/8 | 35 11/32 | 37 | 0 | ||||
48142 | IB%ZRA11 | 5 | 34 | 34 | 38 | 0 | ||||
48143 | IB%ZRA12 | 1 | 22 | 30 7/32 | 0 | |||||
48144 | IB%ZRA13 | 9 | 26 | 28 11/32 | 0 | |||||
48145 | IB%ZRA14 | 3 | 24 | 25 7/8 | 0 | |||||
48146 | IB%ZRA96 | 1 | 98 23/32 | 99 5/8 | 0 | |||||
48147 | IB%ZRA97 | 1 | 93 15/16 | 93 15/32 | 0 | |||||
48148 | IB%ZRA98 | 2 | 84 9/16 | 88 19/32 | 0 | |||||
48149 | IB%ZRA99 | 5 | 81 1/2 | 82 21/32 | 0 | |||||
48150 | IB%ZRF00 | 13 | 80 1/32 | 80 3/8 | 0 | |||||
48151 | IB%ZRF01 | 3 | 70 | 71 21/32 | 0 | |||||
48152 | IB%ZRF02 | 5 | 69 3/4 | 69 19/32 | 0 | |||||
48153 | IB%ZRF03 | 14 | 61 | 64 25/32 | 0 | |||||
48154 | IB%ZRF04 | 13 | 59 1/32 | 60 3/32 | 0 | |||||
48155 | IB%ZRF05 | 4 | 54 1/8 | 55 | 0 | |||||
48156 | IB%ZRF06 | 2 | 51 23/32 | 51 23/32 | 51 23/32 | 51 23/32 | 49 3/4 | 53 | 2 | |
48157 | IB%ZRF07 | 1 | 46 19/32 | 47 17/32 | 0 | |||||
48158 | IB%ZRF08 | 1 | 41 1/32 | 43 11/32 | 0 | |||||
48159 | IB%ZRF09 | 12 | 39 | 40 9/32 | 0 | |||||
48160 | IB%ZRF10 | 50 | 37 3/4 | 37 11/32 | 0 | |||||
48161 | IB%ZRF11 | 20 | 39 | 34 5/16 | 39 | 0 | ||||
48162 | IB%ZRF12 | 1 | 30 | 31 1/2 | 0 | |||||
48163 | IB%ZRF13 | 3 | 29 9/32 | 29 1/4 | 0 | |||||
48164 | IB%ZRF14 | 1 | 26 29/32 | 27 | 0 | |||||
48165 | IB%ZRF15 | 3 | 24 17/32 | 24 3/4 | 26 1/2 | 0 | ||||
48166 | IB%ZRF97 | 2 | 97 25/32 | 97 25/32 | 97 25/32 | 97 25/32 | 97 1/4 | 98 1/2 | 2 | |
48167 | IB%ZRF98 | 5 | 89 1/32 | 92 | 0 | |||||
48168 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
48169 | IB%ZRX02 | 5 | 63 3/32 | 61 1/2 | 0 | |||||
48170 | IB%ZRX03 | 1 | 64 1/4 | 64 29/32 | 64 29/32 | 64 1/4 | 63 13/32 | 2 | ||
48171 | IB%ZRX04 | 6 | 60 1/16 | 60 3/32 | 0 | |||||
48172 | IB%ZRX05 | 8 | 48 1/32 | 48 1/32 | 48 1/32 | 48 1/32 | 48 1/8 | 8 | ||
48173 | IB%ZRX06 | 15 | 51 27/32 | 50 | 55 | 0 | ||||
48174 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
48175 | IB%ZRX08 | 14 | 43 5/32 | 43 23/32 | 0 | |||||
48176 | IB%ZRX09 | 16 | 40 | 40 3/4 | 0 | |||||
48177 | IB%ZRX10 | 30 | 35 5/8 | 41 | 0 | |||||
48178 | IB%ZRX11 | 21 | 35 | 34 3/4 | 0 | |||||
48179 | IB%ZRX12 | 43 | 31 | 29 1/8 | 0 | |||||
48180 | IB%ZRX13 | 40 | 30 | 29 1/4 | 0 | |||||
48181 | IB%ZRX14 | 14 | 26 29/32 | 26 7/8 | 0 | |||||
48182 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
48183 | IB%ZRX16 | 20 | 22 5/8 | 22 11/32 | 0 | |||||
48184 | IBM%00 | 85 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 5/8 | 99 3/4 | 250 | |
48185 | IBM%02 | 50 | 102 7/8 | 103 | 103 | 102 7/8 | 102 1/2 | 102 7/8 | 70 | |
48186 | IBM%13 | 25 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 5/8 | 101 3/4 | 25 | |
48187 | IBM%19 | 25 | 109 1/8 | 107 1/2 | 111 | 0 | ||||
48188 | IBM%25 | 20 | 95 | 94 1/4 | 95 3/4 | 0 | ||||
48189 | IBM%45 | 0 | 85 | 0 | ||||||
48190 | IBM%97 | 100 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 1/2 | 329 | |
48191 | IBMCR%98 | 0 | 0 | |||||||
48192 | IBT%06 | 10 | 100 5/8 | 101 1/4 | 101 1/4 | 100 5/8 | 100 5/8 | 101 1/4 | 35 | |
48193 | ICA%04 | 5 | 68 | 68 1/2 | 68 1/2 | 68 | 68 | 69 | 100 | |
48194 | ICN%99 | 9 | 109 | 110 | 110 | 109 | 107 1/2 | 109 | 15 | |
48195 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
48196 | IGL%01 | 23 | 123 1/2 | 121 | 0 | |||||
48197 | IHS%01 | 24 | 97 | 98 | 0 | |||||
48198 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
48199 | IHS%03 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 97 | 100 | 5 | |
48200 | IHS%04 | 50 | 107 1/2 | 104 | 0 | |||||
48201 | IIN%03 | 9 | 108 | 106 1/8 | 108 | 0 | ||||
48202 | IJL%11 | 14 | 94 1/2 | 94 | 95 5/8 | 0 | ||||
48203 | INF%02 | 5 | 105 5/8 | 104 1/8 | 105 5/8 | 0 | ||||
48204 | IP%DC12 | 25 | 78 1/2 | 78 1/2 | 78 1/2 | 78 1/2 | 77 | 78 1/2 | 25 | |
48205 | IPC%03 | 0 | 95 1/4 | 0 | ||||||
48206 | IPC%04 | 25 | 106 3/8 | 102 1/8 | 0 | |||||
48207 | IPC%05 | 15 | 93 3/8 | 96 | 101 | 0 | ||||
48208 | IPC%21 | 8 | 103 | 103 1/4 | 106 | 0 | ||||
48209 | IPC%23 | 5 | 100 | 99 1/8 | 101 1/2 | 0 | ||||
48210 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
48211 | IPC%99 | 0 | 99 | 0 | ||||||
48212 | IPC%A00 | 15 | 97 | 94 3/4 | 0 | |||||
48213 | IPC%M00 | 0 | 97 | 0 | ||||||
48214 | IRT%03 | 5 | 93 1/2 | 96 | 0 | |||||
48215 | ISH%03 | 2 | 99 1/2 | 99 3/4 | 99 3/4 | 98 1/2 | 99 1/4 | 99 1/2 | 12 | |
48216 | ITG%00 | 10 | 99 | 94 | 0 | |||||
48217 | ITG%02 | 10 | 109 | 0 | ||||||
48218 | ITT%00 | 0 | 95 | 0 | ||||||
48219 | ITT%05 | 35 | 96 | 94 1/4 | 0 | |||||
48220 | ITT%15 | 0 | 92 1/4 | 98 1/2 | 0 | |||||
48221 | ITT%25 | 5 | 94 3/8 | 93 1/2 | 95 3/4 | 0 | ||||
48222 | ITTRA%02 | 0 | 95 | 0 | ||||||
48223 | IVAC%05 | 5 | 100 | 100 | 0 | |||||
48224 | JPM%98 | 0 | 425 | 0 | ||||||
48225 | JPSA%01 | 10 | 104 | 104 | 104 | 104 | 101 1/8 | 104 | 20 | |
48226 | JRM%06 | 2 | 101 1/4 | 102 | 103 3/4 | 0 | ||||
48227 | JTS%A | 8 | 70 | 70 | 71 | 0 | ||||
48228 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
48229 | JYP%03 | 25 | 96 | 95 1/4 | 96 5/8 | 0 | ||||
48230 | JYP%04 | 7 | 96 3/4 | 97 3/4 | 0 | |||||
48231 | JYP%23 | 5 | 93 | 93 | 93 | 93 | 93 | 95 | 5 | |
48232 | JYP%25 | 20 | 87 | 85 1/8 | 88 1/2 | 0 | ||||
48233 | KBH%03 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 1/2 | 101 1/2 | 101 7/8 | 52 | |
48234 | KBH%99 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/2 | 30 | |
48235 | KEP%01 | 30 | 101 | 101 | 0 | |||||
48236 | KFWFC%98 | 20 | 107 | 0 | ||||||
48237 | KIN%97 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 1/8 | 100 1/2 | 5 | |
48238 | KLY%A | 10 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 1/2 | 95 | 10 | |
48239 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
48240 | KOL%09 | 1 | 99 | 99 | 99 | 99 | 99 | 10 | ||
48241 | KOPP%04 | 5 | 97 | 97 | 0 | |||||
48242 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
48243 | KR%A99. | 7 | 100 | 99 31/32 | 100 | 0 | ||||
48244 | KRB%99 | 50 | 84 | 99 | 0 | |||||
48245 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
48246 | KT%33 | 2 | 62 | 62 | 62 | 62 | 62 | 67 | 2 | |
48247 | KT%33. | 5 | 63 | 63 | 65 | 0 | ||||
48248 | LAF%13 | 13 | 104 1/2 | 103 | 105 1/2 | 0 | ||||
48249 | LCE%03 | 30 | 101 3/4 | 101 1/8 | 101 3/4 | 101 1/8 | 101 1/8 | 101 3/4 | 33 | |
48250 | LD%04 | 0 | 0 | |||||||
48251 | LEH%02 | 3 | 107 1/2 | 105 1/2 | 109 | 0 | ||||
48252 | LEH%06 | 9 | 100 | 98 3/4 | 0 | |||||
48253 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
48254 | LEH%S96 | 0 | 0 | |||||||
48255 | LIGI%05 | 0 | 0 | |||||||
48256 | LIL%00 | 10 | 96 7/8 | 97 | 100 | 0 | ||||
48257 | LIL%03 | 25 | 95 3/8 | 94 1/2 | 95 3/8 | 0 | ||||
48258 | LIL%06 | 25 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 1/8 | 101 3/4 | 25 | |
48259 | LIL%07 | 15 | 92 1/4 | 92 | 92 1/4 | 0 | ||||
48260 | LIL%08 | 21 | 95 1/2 | 94 | 98 | 0 | ||||
48261 | LIL%21 | 100 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/8 | 101 1/2 | 100 | |
48262 | LIL%22 | 49 | 98 7/8 | 99 1/4 | 99 1/4 | 98 7/8 | 98 5/8 | 99 1/8 | 113 | |
48263 | LIL%23 | 20 | 93 | 93 1/8 | 93 1/8 | 93 | 93 | 93 1/2 | 60 | |
48264 | LIL%24 | 5 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 7/8 | 101 1/4 | 38 | |
48265 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
48266 | LIL%97 | 10 | 101 1/2 | 100 | 0 | |||||
48267 | LIL%98 | 5 | 100 | 100 | 100 1/2 | 0 | ||||
48268 | LIL%A04 | 10 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 100 3/4 | 101 3/8 | 10 | |
48269 | LIL%M04 | 20 | 94 | 92 1/4 | 94 | 0 | ||||
48270 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
48271 | LIL%Y19 | 5 | 96 3/4 | 96 5/8 | 96 3/4 | 96 3/8 | 96 3/8 | 96 3/4 | 45 | |
48272 | LIL%Y99 | 15 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 7/8 | 15 | |
48273 | LKB%01 | 5 | 100 | 98 1/2 | 106 | 0 | ||||
48274 | LKB%04 | 0 | 98 | 0 | ||||||
48275 | LLX%02 | 0 | 0 | |||||||
48276 | LLY%01 | 5 | 107 7/8 | 106 | 107 7/8 | 0 | ||||
48277 | LLY%06 | 10 | 111 | 111 | 111 | 111 | 111 | 10 | ||
48278 | LLY%16 | 0 | 91 1/8 | 97 | 0 | |||||
48279 | LLY%25 | 25 | 96 1/8 | 96 3/4 | 0 | |||||
48280 | LLY%36 | 0 | 91 | 97 | 0 | |||||
48281 | LN%F03 | 10 | 78 7/8 | 78 1/4 | 81 1/4 | 0 | ||||
48282 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
48283 | LN%G03 | 25 | 78 | 78 | 78 | 78 | 77 | 78 1/4 | 25 | |
48284 | LN%G03. | 12 | 78 1/4 | 77 | 0 | |||||
48285 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
48286 | LOR%24 | 0 | 0 | |||||||
48287 | LOR%25 | 0 | 0 | |||||||
48288 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
48289 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
48290 | LOU%02 | 14 | 99 3/4 | 99 3/4 | 103 | 0 | ||||
48291 | LRY%01 | 15 | 111 | 109 | 111 | 0 | ||||
48292 | LTC%00 | 5 | 100 3/4 | 0 | ||||||
48293 | LTC%01 | 0 | 107 | 0 | ||||||
48294 | LTC%Y01 | 10 | 99 5/8 | 99 5/8 | 0 | |||||
48295 | LU%01 | 10 | 101 3/8 | 100 1/2 | 101 3/8 | 0 | ||||
48296 | LU%06 | 5 | 102 | 102 | 102 | 102 | 101 1/2 | 102 | 50 | |
48297 | LUK%02 | 21 | 107 1/2 | 106 1/8 | 107 1/2 | 0 | ||||
48298 | LUK%03 | 2 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 3/8 | 101 1/2 | 2 | |
48299 | LUK%05 | 6 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 | 102 1/2 | 6 | |
48300 | LUK%13 | 19 | 97 7/8 | 95 3/8 | 97 3/8 | 0 | ||||
48301 | LWN%24 | 0 | 0 | |||||||
48302 | MACP%03 | 4 | 114 1/2 | 111 3/4 | 0 | |||||
48303 | MAG%01 | 50 | 99 | 99 1/2 | 99 1/2 | 99 | 98 1/2 | 99 1/4 | 70 | |
48304 | MAH%03 | 0 | 105 1/4 | 0 | ||||||
48305 | MAH%X98 | 0 | 100 1/2 | 0 | ||||||
48306 | MAH%Y98 | 2 | 101 | 101 1/2 | 0 | |||||
48307 | MAL%04 | 30 | 93 | 93 | 93 1/2 | 0 | ||||
48308 | MAM%03 | 20 | 101 1/2 | 100 | 101 1/2 | 100 | 100 | 101 | 25 | |
48309 | MAS%12 | 38 | 95 3/4 | 95 1/2 | 95 3/4 | 95 1/2 | 95 1/2 | 96 | 48 | |
48310 | MAT%97 | 2 | 101 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
48311 | MAX%A | 0 | 100 | 110 | 0 | |||||
48312 | MBK%02 | 30 | 111 1/4 | 111 1/4 | 111 1/4 | 111 1/4 | 110 | 113 | 30 | |
48313 | MBT%11 | 3 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 5/8 | 102 1/2 | 13 | |
48314 | MBT%12 | 20 | 96 | 94 3/4 | 97 | 0 | ||||
48315 | MCD%02 | 20 | 101 3/4 | 101 5/8 | 101 3/4 | 101 5/8 | 101 3/4 | 102 | 45 | |
48316 | MCD%03 | 10 | 100 5/8 | 99 3/4 | 100 1/2 | 0 | ||||
48317 | MCD%05 | 25 | 95 1/2 | 96 5/8 | 101 | 0 | ||||
48318 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
48319 | MCD%25 | 20 | 94 1/4 | 0 | ||||||
48320 | MCD%33 | 8 | 96 | 94 3/4 | 99 3/4 | 0 | ||||
48321 | MCHN%99 | 10 | 109 | 105 7/8 | 112 1/2 | 0 | ||||
48322 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
48323 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
48324 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
48325 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
48326 | MD%00 | 25 | 104 1/8 | 104 1/4 | 0 | |||||
48327 | MD%02 | 15 | 111 3/8 | 111 | 111 1/4 | 0 | ||||
48328 | MD%12 | 15 | 120 5/8 | 120 5/8 | 120 5/8 | 120 5/8 | 120 1/8 | 120 5/8 | 15 | |
48329 | MD%A97 | 37 | 100 7/8 | 100 5/8 | 101 | 0 | ||||
48330 | MDB%A | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 1/2 | 98 1/2 | 10 | |
48331 | MDFC%02 | 0 | 0 | |||||||
48332 | MED% | 0 | 89 | 90 | 0 | |||||
48333 | MED%C | 10 | 95 | 95 | 95 | 95 | 95 | 96 | 10 | |
48334 | MED%NP | 10 | 89 3/4 | 89 1/2 | 90 1/2 | 0 | ||||
48335 | MEL%99 | 10 | 185 | 0 | ||||||
48336 | MERCN%98 | 12 | 100 | 100 | 101 | 0 | ||||
48337 | MERDM%98 | 20 | 101 | 100 | 101 | 0 | ||||
48338 | MERIQ%97 | 24 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 1/8 | 104 1/8 | 24 | |
48339 | MERIQ%99 | 11 | 99 3/8 | 98 7/8 | 99 7/8 | 0 | ||||
48340 | MERP%ZR99 | 30 | 140 1/2 | 157 5/8 | 158 5/8 | 0 | ||||
48341 | MERPM%10 | 0 | 0 | |||||||
48342 | MERPM%11 | 0 | 0 | |||||||
48343 | MEXN%97 | 4 | 97 1/4 | 97 1/4 | 101 1/2 | 0 | ||||
48344 | MGA%02 | 1 | 107 3/4 | 107 1/2 | 0 | |||||
48345 | MGG%02 | 23 | 108 | 108 | 108 | 108 | 108 1/4 | 108 1/2 | 23 | |
48346 | MGG%99 | 6 | 104 3/4 | 104 3/8 | 104 3/4 | 104 3/8 | 104 1/8 | 104 3/4 | 92 | |
48347 | MGL%A | 50 | 108 | 108 | 0 | |||||
48348 | MGS%01 | 1000 | 101 3/8 | 98 | 0 | |||||
48349 | MJP%A | 57 | 101 7/8 | 101 | 102 | 0 | ||||
48350 | MLPC%99 | 24 | 105 | 0 | ||||||
48351 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
48352 | MMG%97 | 5 | 100 | 100 | 100 | 100 | 100 | 100 1/2 | 18 | |
48353 | MMG%98 | 10 | 100 | 100 | 100 | 100 | 99 1/4 | 99 3/4 | 10 | |
48354 | MMG%99 | 1 | 103 7/8 | 100 1/8 | 104 7/8 | 0 | ||||
48355 | MNS%04 | 5 | 90 1/2 | 91 | 91 | 90 1/2 | 90 5/8 | 92 | 90 | |
48356 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
48357 | MOB%21 | 15 | 109 | 107 1/2 | 0 | |||||
48358 | MOB%32 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 104 5/8 | 10 | |
48359 | MOB%33 | 100 | 105 | 106 | 0 | |||||
48360 | MOB%F01 | 5 | 107 1/2 | 106 7/8 | 108 | 0 | ||||
48361 | MOE%08 | 10 | 90 | 86 | 92 | 0 | ||||
48362 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
48363 | MOI%F | 25 | 99 1/2 | 100 | 101 | 0 | ||||
48364 | MONON%07 | 13 | 93 | 90 | 0 | |||||
48365 | MONON%07. | 9 | 92 | 90 | 0 | |||||
48366 | MOP%05 | 1 | 79 5/8 | 79 5/8 | 79 5/8 | 79 5/8 | 79 5/8 | 82 | 1 | |
48367 | MOP%05. | 6 | 81 1/2 | 79 1/2 | 82 1/2 | 0 | ||||
48368 | MOP%20 | 2 | 66 | 62 1/4 | 67 3/4 | 0 | ||||
48369 | MOP%30 | 5 | 59 | 59 1/2 | 61 | 0 | ||||
48370 | MOP%45 | 4 | 57 | 58 5/8 | 58 5/8 | 57 | 57 | 58 5/8 | 15 | |
48371 | MOT%ZR13 | 4 | 70 | 70 1/2 | 70 1/2 | 70 | 70 | 71 | 6 | |
48372 | MPX%02 | 10 | 107 7/8 | 102 1/2 | 107 7/8 | 0 | ||||
48373 | MPX%03 | 7 | 98 3/4 | 98 | 0 | |||||
48374 | MRO%02 | 10 | 99 7/8 | 100 1/2 | 100 1/2 | 99 7/8 | 99 7/8 | 100 3/8 | 23 | |
48375 | MRO%06 | 8 | 101 1/2 | 101 1/2 | 103 | 0 | ||||
48376 | MRR%A | 10 | 93 | 92 | 93 1/2 | 0 | ||||
48377 | MSA%03 | 20 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 106 1/2 | 107 1/4 | 20 | |
48378 | MSI%A | 2 | 61 | 61 | 61 | 61 | 58 | 62 1/2 | 2 | |
48379 | MSNK%03 | 0 | 98 1/2 | 99 | 0 | |||||
48380 | MSX%03 | 25 | 79 | 79 | 79 | 79 | 78 1/2 | 79 | 25 | |
48381 | MT%00 | 0 | 90 1/8 | 0 | ||||||
48382 | MT%02 | 0 | 100 | 0 | ||||||
48383 | MT%J01 | 0 | 0 | |||||||
48384 | MT%M01 | 10 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 10 | ||
48385 | MXM%C | 10 | 101 3/4 | 101 1/2 | 102 | 0 | ||||
48386 | MXM%E | 3 | 106 1/2 | 106 | 106 3/8 | 0 | ||||
48387 | MXS%08 | 9 | 97 1/4 | 95 3/8 | 98 1/4 | 0 | ||||
48388 | N%04 | 10 | 122 | 123 | 0 | |||||
48389 | N%16 | 3 | 105 1/2 | 105 1/4 | 106 | 0 | ||||
48390 | NA%00 | 10 | 103 1/4 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/4 | 103 3/4 | 20 | |
48391 | NA%99 | 10 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 104 | 10 | |
48392 | NAE%12 | 10 | 84 1/4 | 84 1/2 | 84 1/2 | 84 1/4 | 84 1/4 | 41 | ||
48393 | NAPL%06 | 0 | 0 | |||||||
48394 | NATW%02 | 5 | 117 | 0 | ||||||
48395 | NAVST%04 | 25 | 100 | 100 | 100 3/8 | 0 | ||||
48396 | NAVST%98 | 3 | 95 5/8 | 95 3/4 | 0 | |||||
48397 | NCB%A | 10 | 100 1/2 | 100 | 101 | 0 | ||||
48398 | NCB%N96 | 10 | 100 1/16 | 100 1/16 | 100 13/16 | 0 | ||||
48399 | NCC%97 | 0 | 0 | |||||||
48400 | NCN%06 | 0 | 0 | |||||||
48401 | NCN%08 | 0 | 0 | |||||||
48402 | NE%06 | 0 | 0 | |||||||
48403 | NEC%11 | 20 | 93 1/4 | 94 | 94 | 93 1/4 | 93 | 96 | 40 | |
48404 | NETT%00 | 5 | 97 3/4 | 97 3/4 | 98 3/8 | 0 | ||||
48405 | NETT%01 | 15 | 107 7/8 | 107 | 0 | |||||
48406 | NETT%02 | 5 | 88 3/4 | 88 3/4 | 88 3/4 | 88 3/4 | 88 3/4 | 90 1/4 | 5 | |
48407 | NETT%03 | 6 | 96 5/8 | 96 5/8 | 98 | 0 | ||||
48408 | NETT%05 | 15 | 83 3/4 | 84 1/8 | 86 | 0 | ||||
48409 | NETT%06 | 2 | 92 5/8 | 92 3/4 | 93 7/8 | 0 | ||||
48410 | NETT%07 | 1 | 99 | 99 3/8 | 99 3/8 | 99 | 99 3/8 | 99 7/8 | 6 | |
48411 | NETT%08 | 10 | 93 1/2 | 91 | 94 1/2 | 0 | ||||
48412 | NETT%22 | 10 | 99 7/8 | 100 | 100 | 99 7/8 | 100 1/4 | 25 | ||
48413 | NETT%23 | 10 | 91 5/8 | 89 1/4 | 92 | 0 | ||||
48414 | NETT%29 | 15 | 104 1/8 | 104 1/4 | 105 7/8 | 0 | ||||
48415 | NETT%31 | 5 | 106 | 106 | 0 | |||||
48416 | NETT%97 | 5 | 100 3/8 | 99 7/8 | 100 3/8 | 0 | ||||
48417 | NETT%98 | 1 | 97 5/8 | 97 7/8 | 98 1/8 | 0 | ||||
48418 | NETT%A99 | 9 | 95 7/8 | 95 3/4 | 96 3/8 | 0 | ||||
48419 | NETT%S99 | 25 | 99 1/2 | 99 1/8 | 100 | 0 | ||||
48420 | NEV%02 | 25 | 107 1/2 | 106 3/4 | 107 1/2 | 0 | ||||
48421 | NFK%15 | 8 | 73 3/4 | 71 1/8 | 73 3/4 | 0 | ||||
48422 | NFK%96 | 5 | 99 19/32 | 99 7/8 | 0 | |||||
48423 | NFK%96. | 20 | 99 23/32 | 99 7/8 | 0 | |||||
48424 | NGE%01 | 10 | 100 1/2 | 100 | 101 | 0 | ||||
48425 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
48426 | NHC%A | 388 | 253 | 240 | 0 | |||||
48427 | NHI%01 | 1 | 102 | 0 | ||||||
48428 | NHP%99 | 1 | 101 1/2 | 100 1/8 | 0 | |||||
48429 | NIBK%04 | 0 | 0 | |||||||
48430 | NJT%11 | 4 | 97 | 97 | 98 3/8 | 0 | ||||
48431 | NJT%12 | 10 | 99 1/2 | 97 3/4 | 99 | 0 | ||||
48432 | NOBFC%03 | 1 | 102 1/2 | 100 | 101 3/8 | 0 | ||||
48433 | NOBFC%97 | 0 | 0 | |||||||
48434 | NOBFC%A96 | 0 | 0 | |||||||
48435 | NOR%02 | 5 | 105 | 0 | ||||||
48436 | NOV%00 | 2 | 89 1/2 | 89 3/4 | 89 3/4 | 89 1/2 | 89 1/2 | 10 | ||
48437 | NPRY%47 | 10 | 80 | 76 1/8 | 81 | 0 | ||||
48438 | NPRY%47. | 7 | 80 | 76 1/2 | 87 3/8 | 0 | ||||
48439 | NPRY%97 | 6 | 108 | 104 1/4 | 0 | |||||
48440 | NPRY%97. | 1 | 104 1/4 | 104 1/8 | 0 | |||||
48441 | NPRY%SD47 | 2 | 41 1/4 | 41 | 46 1/2 | 0 | ||||
48442 | NPRY%SD97 | 10 | 98 1/32 | 98 1/32 | 100 | 0 | ||||
48443 | NPRYSD%47. | 19 | 42 1/4 | 40 1/2 | 48 1/2 | 0 | ||||
48444 | NPRYSD%97. | 1 | 98 5/8 | 99 | 99 3/4 | 0 | ||||
48445 | NRUC%21 | 15 | 109 | 104 1/8 | 0 | |||||
48446 | NRUC%97 | 11 | 100 3/4 | 101 1/4 | 104 | 0 | ||||
48447 | NRUC%98 | 42 | 102 | 100 7/8 | 103 | 0 | ||||
48448 | NS%06 | 2 | 97 | 95 3/4 | 96 5/8 | 0 | ||||
48449 | NVA%23 | 0 | 0 | |||||||
48450 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
48451 | NX%07 | 5 | 102 | 102 | 102 | 102 | 101 1/2 | 102 | 67 | |
48452 | NYCY%BX97 | 0 | 0 | |||||||
48453 | NYCY%DB97 | 0 | 0 | |||||||
48454 | NYCY%DC98 | 0 | 0 | |||||||
48455 | NYCY%EY96 | 0 | 95 | 0 | ||||||
48456 | NYCY%GY14 | 0 | 0 | |||||||
48457 | NYCY%HB14 | 0 | 0 | |||||||
48458 | NYCY%HD97 | 0 | 0 | |||||||
48459 | NYCY%JA09 | 0 | 0 | |||||||
48460 | NYCY%JD09 | 0 | 0 | |||||||
48461 | NYCY%KB97 | 0 | 0 | |||||||
48462 | NYCY%KR09 | 0 | 0 | |||||||
48463 | NYCY%LE97 | 0 | 0 | |||||||
48464 | NYCY%LS14 | 0 | 0 | |||||||
48465 | NYCY%LY14 | 0 | 0 | |||||||
48466 | NYCY%MM04 | 0 | 0 | |||||||
48467 | NYCY%MP09 | 0 | 0 | |||||||
48468 | NYCY%MS04 | 0 | 0 | |||||||
48469 | NYCY%MU04 | 0 | 0 | |||||||
48470 | NYCY%NA09 | 0 | 0 | |||||||
48471 | NYCY%NU09 | 0 | 0 | |||||||
48472 | NYCY%QV04 | 0 | 0 | |||||||
48473 | NYCY%QX04 | 0 | 0 | |||||||
48474 | NYCY%RZ04 | 0 | 0 | |||||||
48475 | NYCY%SG97 | 0 | 0 | |||||||
48476 | NYCY%TB04 | 0 | 0 | |||||||
48477 | NYCY%WI97 | 0 | 0 | |||||||
48478 | NYCY%YE97 | 0 | 0 | |||||||
48479 | NYCY%ZE97 | 0 | 0 | |||||||
48480 | NYN%RP10 | 2 | 87 3/4 | 87 3/8 | 87 3/4 | 87 3/8 | 87 | 87 3/4 | 16 | |
48481 | NYNC%04 | 0 | 108 | 111 | 0 | |||||
48482 | NYTC%00 | 2 | 93 3/8 | 93 | 94 3/4 | 0 | ||||
48483 | NYTC%02 | 1 | 89 3/4 | 90 | 91 1/2 | 0 | ||||
48484 | NYTC%05 | 50 | 94 1/2 | 96 3/8 | 97 1/8 | 0 | ||||
48485 | NYTC%07 | 10 | 90 1/4 | 89 1/2 | 91 7/8 | 0 | ||||
48486 | NYTC%09 | 2 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 7/8 | 99 1/2 | 2 | |
48487 | NYTC%10 | 10 | 108 1/2 | 106 7/8 | 0 | |||||
48488 | NYTC%11 | 10 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 3/4 | 20 | |
48489 | NYTC%17 | 10 | 101 | 101 | 101 | 101 | 101 | 101 1/4 | 10 | |
48490 | NYTC%24 | 5 | 94 1/2 | 94 3/8 | 94 1/2 | 94 3/8 | 94 3/8 | 94 1/2 | 7 | |
48491 | NYTC%25 | 10 | 91 1/2 | 91 1/4 | 92 1/8 | 0 | ||||
48492 | NYTC%31 | 9 | 108 | 108 | 112 1/2 | 0 | ||||
48493 | NYTC%33 | 20 | 92 | 92 3/4 | 0 | |||||
48494 | NYTC%97 | 1 | 98 | 98 | 99 | 0 | ||||
48495 | NYTC%98 | 3 | 98 1/4 | 98 1/8 | 99 3/8 | 0 | ||||
48496 | NYTC%D06 | 43 | 100 5/8 | 100 5/8 | 101 | 0 | ||||
48497 | NYTC%F04 | 50 | 95 7/8 | 95 5/8 | 96 5/8 | 0 | ||||
48498 | NYTC%F23 | 1 | 97 7/8 | 97 1/2 | 98 1/4 | 0 | ||||
48499 | NYTC%J04 | 5 | 85 7/8 | 87 | 88 1/4 | 0 | ||||
48500 | NYTC%J06 | 25 | 85 7/8 | 86 | 86 | 85 7/8 | 84 1/8 | 86 | 85 | |
48501 | NYTC%J13 | 8 | 93 1/8 | 97 3/4 | 99 | 0 | ||||
48502 | NYTC%M13 | 14 | 99 1/4 | 93 1/8 | 100 1/4 | 0 | ||||
48503 | NYTC%N03 | 30 | 92 1/2 | 92 | 94 1/4 | 0 | ||||
48504 | NYTC%N23 | 5 | 85 3/4 | 88 1/8 | 0 | |||||
48505 | NYTC%S03 | 5 | 94 3/4 | 94 5/8 | 95 | 0 | ||||
48506 | NYUDC%14 | 0 | 85 | 0 | ||||||
48507 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
48508 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
48509 | NZIC%97 | 15 | 99 | 99 | 101 | 0 | ||||
48510 | ODP%ZR07 | 10 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 64 | 69 | 10 | |
48511 | ODP%ZR08 | 8 | 58 | 58 | 58 | 58 | 58 | 8 | ||
48512 | OEH%98 | 3 | 101 1/2 | 101 | 101 1/2 | 101 | 100 3/8 | 101 1/2 | 10 | |
48513 | OHBT%11 | 5 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 | 100 7/8 | 5 | |
48514 | OHBT%13 | 1 | 101 5/8 | 100 7/8 | 101 5/8 | 0 | ||||
48515 | OHI%01 | 10 | 104 | 102 | 0 | |||||
48516 | OI%03 | 42 | 110 1/8 | 110 | 111 1/2 | 0 | ||||
48517 | OI%99 | 25 | 102 | 102 | 102 1/8 | 101 5/8 | 101 3/4 | 102 1/8 | 72 | |
48518 | OI%A02 | 5 | 104 1/4 | 104 3/8 | 104 3/8 | 104 1/4 | 104 1/4 | 105 1/2 | 10 | |
48519 | OI%A04 | 15 | 104 1/4 | 103 1/2 | 104 7/8 | 0 | ||||
48520 | OI%J02 | 10 | 105 | 105 | 105 | 105 | 104 5/8 | 105 | 20 | |
48521 | OI%O04 | 5 | 105 | 104 1/2 | 105 | 0 | ||||
48522 | OLS%03 | 5 | 124 | 128 | 0 | |||||
48523 | OM%02 | 1 | 96 5/8 | 96 7/8 | 97 | 96 5/8 | 96 1/4 | 97 | 43 | |
48524 | OMI%06 | 10 | 104 1/4 | 104 1/4 | 105 1/2 | 0 | ||||
48525 | ORX%14 | 10 | 93 1/2 | 94 | 94 | 93 1/2 | 92 | 93 1/2 | 11 | |
48526 | OS%03 | 30 | 106 1/4 | 106 5/8 | 106 5/8 | 106 1/4 | 106 1/4 | 106 5/8 | 60 | |
48527 | OXO%97 | 10 | 98 5/8 | 98 5/8 | 100 | 0 | ||||
48528 | OXO%99 | 2 | 97 1/2 | 97 1/2 | 100 1/2 | 0 | ||||
48529 | OXY%01 | 6 | 114 7/8 | 113 5/8 | 114 | 0 | ||||
48530 | OXY%09 | 10 | 120 1/2 | 120 1/8 | 121 1/2 | 0 | ||||
48531 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
48532 | OXY%A19 | 4 | 116 3/4 | 114 7/8 | 118 | 0 | ||||
48533 | OXY%J19 | 10 | 115 | 114 | 114 3/4 | 0 | ||||
48534 | P%03 | 10 | 96 5/8 | 96 3/4 | 100 1/2 | 0 | ||||
48535 | P%11 | 15 | 112 1/2 | 111 1/4 | 0 | |||||
48536 | P%21 | 2 | 104 1/2 | 105 3/4 | 0 | |||||
48537 | P%22 | 8 | 107 1/2 | 99 | 0 | |||||
48538 | P%A23 | 1 | 100 | 100 1/4 | 100 3/4 | 0 | ||||
48539 | P%J01 | 15 | 105 1/4 | 106 | 110 | 0 | ||||
48540 | P%J23 | 5 | 104 1/8 | 103 | 0 | |||||
48541 | P%N23 | 5 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 92 | 93 3/4 | 5 | |
48542 | P%N97 | 25 | 103 | 102 1/8 | 0 | |||||
48543 | PACB%02 | 16 | 102 7/8 | 102 1/2 | 102 7/8 | 102 1/2 | 102 | 103 1/4 | 153 | |
48544 | PACB%05 | 3 | 95 1/8 | 95 1/8 | 95 1/8 | 95 1/8 | 94 7/8 | 95 1/2 | 5 | |
48545 | PACB%23 | 7 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 91 | 92 5/8 | 7 | |
48546 | PACB%26 | 30 | 96 1/2 | 96 3/8 | 96 1/2 | 96 1/8 | 96 3/8 | 96 1/2 | 134 | |
48547 | PACB%33 | 31 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/4 | 96 1/2 | 36 | |
48548 | PACB%34 | 10 | 88 1/2 | 87 1/8 | 89 3/4 | 0 | ||||
48549 | PAG%A | 10 | 100 | 100 | 100 | 100 | 100 | 101 1/2 | 10 | |
48550 | PB%03 | 0 | 96 1/8 | 0 | ||||||
48551 | PBC%08 | 2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 99 3/8 | 2 | |
48552 | PBY%99 | 2 | 108 | 108 1/2 | 0 | |||||
48553 | PCG%KK96 | 10 | 99 17/32 | 99 21/32 | 99 15/16 | 0 | ||||
48554 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
48555 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
48556 | PCO%97 | 2 | 97 11/16 | 97 11/16 | 99 | 0 | ||||
48557 | PCS%03 | 40 | 60 1/2 | 58 5/8 | 60 5/8 | 58 5/8 | 60 1/2 | 61 5/8 | 697 | |
48558 | PDQ%02 | 1 | 147 | 147 | 147 | 147 | 141 | 150 | 1 | |
48559 | PDQ%06 | 5 | 100 1/4 | 100 | 100 1/4 | 100 | 100 | 100 1/4 | 53 | |
48560 | PDV%00 | 0 | 0 | |||||||
48561 | PDV%03 | 20 | 95 | 0 | ||||||
48562 | PDV%98 | 0 | 0 | |||||||
48563 | PE%05 | 15 | 91 | 92 3/8 | 95 | 0 | ||||
48564 | PE%24 | 5 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 91 1/2 | 93 | 5 | |
48565 | PE%A23 | 3 | 90 1/8 | 89 | 92 | 0 | ||||
48566 | PE%A98 | 9 | 97 1/4 | 97 7/8 | 0 | |||||
48567 | PE%D01 | 10 | 101 | 101 | 101 3/4 | 0 | ||||
48568 | PE%M03 | 8 | 96 | 96 1/8 | 98 3/4 | 0 | ||||
48569 | PE%M23 | 15 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 99 3/8 | 15 | |
48570 | PE%N01 | 2 | 94 3/8 | 94 | 95 1/4 | 0 | ||||
48571 | PE%O97 | 6 | 99 1/8 | 99 5/8 | 99 31/32 | 0 | ||||
48572 | PEG%01 | 20 | 103 7/8 | 104 | 0 | |||||
48573 | PEG%02 | 10 | 96 3/8 | 96 1/4 | 97 1/2 | 0 | ||||
48574 | PEG%04 | 2 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 96 3/8 | 97 3/8 | 2 | |
48575 | PEG%05 | 5 | 112 1/2 | 106 | 0 | |||||
48576 | PEG%06 | 4 | 95 7/8 | 94 1/2 | 97 3/4 | 0 | ||||
48577 | PEG%07 | 75 | 93 | 90 | 94 | 0 | ||||
48578 | PEG%14 | 5 | 96 | 94 | 0 | |||||
48579 | PEG%16 | 0 | 0 | |||||||
48580 | PEG%23 | 35 | 93 7/8 | 93 7/8 | 93 7/8 | 93 7/8 | 93 7/8 | 95 3/4 | 35 | |
48581 | PEG%24 | 25 | 91 | 91 | 91 | 91 | 89 7/8 | 91 | 25 | |
48582 | PEG%98 | 50 | 99 5/8 | 99 1/2 | 99 7/8 | 0 | ||||
48583 | PEG%99 | 4 | 105 | 104 5/8 | 0 | |||||
48584 | PEG%A | 8 | 98 1/4 | 98 1/2 | 100 1/2 | 0 | ||||
48585 | PEG%D37 | 1 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 | 1 | ||
48586 | PEG%D37. | 1 | 97 1/8 | 99 | 99 | 97 1/8 | 97 | 6 | ||
48587 | PEG%DD03 | 21 | 108 1/2 | 106 5/8 | 110 | 0 | ||||
48588 | PEG%F00 | 5 | 102 5/8 | 102 3/8 | 103 1/4 | 0 | ||||
48589 | PEG%F22 | 9 | 107 1/4 | 106 3/4 | 107 1/2 | 0 | ||||
48590 | PEG%J21 | 20 | 109 1/8 | 104 | 0 | |||||
48591 | PEG%J22 | 14 | 102 5/8 | 103 1/8 | 103 1/2 | 0 | ||||
48592 | PEG%J37 | 5 | 64 | 62 | 73 | 0 | ||||
48593 | PEG%J37. | 5 | 62 1/2 | 62 1/2 | 0 | |||||
48594 | PEG%J97 | 20 | 100 1/4 | 100 3/32 | 100 3/4 | 0 | ||||
48595 | PEG%M00 | 5 | 97 3/4 | 98 1/4 | 98 5/8 | 0 | ||||
48596 | PEG%MM03 | 5 | 98 7/8 | 99 1/4 | 100 | 0 | ||||
48597 | PEG%N21 | 9 | 106 3/4 | 106 3/4 | 107 1/2 | 0 | ||||
48598 | PEG%N97 | 4 | 100 1/2 | 100 1/2 | 101 1/4 | 0 | ||||
48599 | PEL%23 | 0 | 92 | 0 | ||||||
48600 | PEP%98 | 5 | 103 | 103 | 103 | 103 | 102 5/8 | 103 | 5 | |
48601 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
48602 | PFS%00 | 25 | 131 | 0 | ||||||
48603 | PFS%03 | 20 | 102 1/8 | 102 | 103 1/2 | 0 | ||||
48604 | PGTC%05 | 0 | 90 | 0 | ||||||
48605 | PGTC%25 | 0 | 0 | |||||||
48606 | PHC%G | 99 | 91 1/2 | 91 | 92 | 0 | ||||
48607 | PHC%P | 8 | 85 3/4 | 84 | 87 | 0 | ||||
48608 | PIN%02 | 8 | 98 7/8 | 99 | 99 7/8 | 0 | ||||
48609 | PIN%Y07 | 5 | 98 1/2 | 98 5/8 | 100 5/8 | 0 | ||||
48610 | PKE%06 | 1 | 85 | 85 | 85 | 85 | 84 1/2 | 85 1/2 | 40 | |
48611 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
48612 | PMK%00 | 20 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 100 5/8 | 40 | |
48613 | PNF%05 | 25 | 55 3/8 | 57 | 57 1/4 | 54 | 55 1/4 | 55 3/8 | 998 | |
48614 | POM%02 | 2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 92 | 2 | |
48615 | POM%18 | 10 | 100 1/2 | 101 1/2 | 102 1/2 | 0 | ||||
48616 | PPP%04 | 6 | 166 | 171 | 0 | |||||
48617 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
48618 | PRU%ZRA97 | 15 | 90 7/8 | 96 1/4 | 99 | 0 | ||||
48619 | PSX%03 | 35 | 101 | 102 | 102 | 101 | 100 1/2 | 101 1/8 | 65 | |
48620 | PTAF%01 | 0 | 100 | 0 | ||||||
48621 | PTK%ZR03 | 30 | 68 1/2 | 68 7/8 | 68 7/8 | 68 1/2 | 68 1/2 | 68 7/8 | 40 | |
48622 | PXN%A | 0 | 101 1/4 | 0 | ||||||
48623 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
48624 | PZL%J03 | 10 | 159 | 159 | 0 | |||||
48625 | PZL%O03 | 5 | 117 1/2 | 117 | 117 1/2 | 116 1/2 | 117 1/2 | 37 | ||
48626 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
48627 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
48628 | QCG%93 | 10 | 145 | 145 | 0 | |||||
48629 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
48630 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
48631 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
48632 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
48633 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
48634 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
48635 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
48636 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
48637 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
48638 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
48639 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
48640 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
48641 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
48642 | QFMD%03 | 1 | 3 | 0 | ||||||
48643 | QGWU%87 | 0 | 0 | |||||||
48644 | QHUT%04 | 10 | 1 1/4 | 1 1/4 | 2 1/4 | 0 | ||||
48645 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
48646 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
48647 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
48648 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
48649 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
48650 | R%16 | 10 | 104 1/8 | 106 | 109 | 0 | ||||
48651 | R%H17 | 10 | 101 1/4 | 100 1/8 | 102 | 0 | ||||
48652 | R%J17 | 5 | 102 1/2 | 101 1/4 | 110 1/8 | 0 | ||||
48653 | R%K17 | 65 | 115 1/4 | 113 3/8 | 0 | |||||
48654 | RAD%ZR06 | 15 | 56 3/8 | 56 3/8 | 0 | |||||
48655 | RAL%09 | 2 | 110 1/2 | 110 | 115 7/8 | 0 | ||||
48656 | RAL%15 | 28 | 100 | 98 | 0 | |||||
48657 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
48658 | RAL%22 | 10 | 106 | 105 3/4 | 108 | 0 | ||||
48659 | RAL%23 | 10 | 100 | 100 | 0 | |||||
48660 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
48661 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
48662 | RAPP%00 | 0 | 0 | |||||||
48663 | RAPP%05 | 0 | 0 | |||||||
48664 | RBS%11 | 0 | 0 | |||||||
48665 | RBSP% | 0 | 0 | |||||||
48666 | RCN%08 | 0 | 0 | |||||||
48667 | RCN%16 | 0 | 0 | |||||||
48668 | RCN%CD06 | 0 | 0 | |||||||
48669 | RDC%01 | 15 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 106 3/8 | 106 7/8 | 15 | |
48670 | RDM%03 | 7 | 86 1/2 | 86 | 86 7/8 | 86 | 86 1/2 | 86 3/4 | 50 | |
48671 | REL%00 | 7 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 1/2 | 102 5/8 | 7 | |
48672 | REL%03 | 12 | 102 3/4 | 103 1/8 | 103 1/8 | 102 3/4 | 102 3/4 | 103 1/8 | 52 | |
48673 | RELFC%D00 | 10 | 100 3/4 | 99 1/4 | 0 | |||||
48674 | RELFC%N00 | 12 | 101 | 0 | ||||||
48675 | RELFC%N00. | 0 | 99 1/32 | 0 | ||||||
48676 | REVL%10 | 25 | 103 1/8 | 103 7/8 | 103 7/8 | 103 1/8 | 103 1/8 | 105 | 35 | |
48677 | REVL%99 | 20 | 103 | 103 5/8 | 103 5/8 | 103 | 103 | 103 5/8 | 34 | |
48678 | RFC%APR30 | 0 | 111 | 0 | ||||||
48679 | RFC%JAN21 | 0 | 0 | |||||||
48680 | RFC%JAN30 | 0 | 0 | |||||||
48681 | RFC%JUL20 | 0 | 0 | |||||||
48682 | RFC%OCT19 | 0 | 0 | |||||||
48683 | RFC%OCT20 | 0 | 0 | |||||||
48684 | RFCI%AN96 | 0 | 50 | 0 | ||||||
48685 | RFCI%AP96 | 0 | 0 | |||||||
48686 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
48687 | RFCI%AR97 | 0 | 0 | |||||||
48688 | RFCI%AS98 | 0 | 40 | 0 | ||||||
48689 | RFCI%AT98 | 0 | 0 | |||||||
48690 | RFCI%AU99 | 0 | 36 1/32 | 0 | ||||||
48691 | RFCI%AV99 | 0 | 0 | |||||||
48692 | RFCI%AW00 | 0 | 32 | 0 | ||||||
48693 | RFCI%AX00 | 0 | 0 | |||||||
48694 | RFCI%AY01 | 0 | 29 | 0 | ||||||
48695 | RFCI%AZ01 | 0 | 0 | |||||||
48696 | RFCI%BA02 | 0 | 26 | 0 | ||||||
48697 | RFCI%BB02 | 0 | 0 | |||||||
48698 | RFCI%BC03 | 0 | 23 | 0 | ||||||
48699 | RFCI%BD03 | 0 | 0 | |||||||
48700 | RFCI%BE04 | 0 | 21 | 0 | ||||||
48701 | RFCI%BF04 | 0 | 0 | |||||||
48702 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
48703 | RFCI%BH05 | 0 | 0 | |||||||
48704 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
48705 | RFCI%BK06 | 0 | 0 | |||||||
48706 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
48707 | RFCI%BM07 | 0 | 0 | |||||||
48708 | RFCI%BN08 | 0 | 14 | 0 | ||||||
48709 | RFCI%BP08 | 0 | 0 | |||||||
48710 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
48711 | RFCI%BR09 | 0 | 0 | |||||||
48712 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
48713 | RFCI%BT10 | 0 | 0 | |||||||
48714 | RFCI%BU11 | 0 | 10 | 0 | ||||||
48715 | RFCI%BV11 | 0 | 0 | |||||||
48716 | RFCI%BW12 | 0 | 9 | 0 | ||||||
48717 | RFCI%BX12 | 0 | 0 | |||||||
48718 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
48719 | RFCI%BZ13 | 0 | 0 | |||||||
48720 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
48721 | RFCI%CB14 | 0 | 0 | |||||||
48722 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
48723 | RFCI%CD15 | 0 | 0 | |||||||
48724 | RFCI%CE16 | 0 | 6 | 0 | ||||||
48725 | RFCI%CF16 | 0 | 0 | |||||||
48726 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
48727 | RFCI%CH17 | 0 | 0 | |||||||
48728 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
48729 | RFCI%CK18 | 0 | 0 | |||||||
48730 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
48731 | RFCI%CM19 | 0 | 6 | 0 | ||||||
48732 | RFCI%DX97 | 0 | 0 | |||||||
48733 | RFCI%DY97 | 0 | 0 | |||||||
48734 | RFCI%DZ98 | 0 | 0 | |||||||
48735 | RFCI%EA98 | 0 | 0 | |||||||
48736 | RFCI%EB99 | 0 | 0 | |||||||
48737 | RFCI%EC99 | 0 | 0 | |||||||
48738 | RFCI%ED00 | 0 | 0 | |||||||
48739 | RFCI%EE00 | 0 | 0 | |||||||
48740 | RFCI%EF01 | 0 | 0 | |||||||
48741 | RFCI%EG01 | 0 | 0 | |||||||
48742 | RFCI%EH02 | 0 | 0 | |||||||
48743 | RFCI%EJ02 | 0 | 0 | |||||||
48744 | RFCI%EK03 | 0 | 0 | |||||||
48745 | RFCI%EL03 | 0 | 0 | |||||||
48746 | RFCI%EM04 | 0 | 0 | |||||||
48747 | RFCI%EN04 | 0 | 0 | |||||||
48748 | RFCI%EP05 | 0 | 0 | |||||||
48749 | RFCI%EQ05 | 0 | 0 | |||||||
48750 | RFCI%ER06 | 0 | 0 | |||||||
48751 | RFCI%ES06 | 0 | 0 | |||||||
48752 | RFCI%ET07 | 0 | 0 | |||||||
48753 | RFCI%EU07 | 0 | 0 | |||||||
48754 | RFCI%EV08 | 0 | 0 | |||||||
48755 | RFCI%EW08 | 0 | 0 | |||||||
48756 | RFCI%EX09 | 0 | 0 | |||||||
48757 | RFCI%EY09 | 0 | 0 | |||||||
48758 | RFCI%EZ10 | 0 | 0 | |||||||
48759 | RFCI%FA10 | 0 | 0 | |||||||
48760 | RFCI%FB11 | 0 | 0 | |||||||
48761 | RFCI%FC11 | 0 | 0 | |||||||
48762 | RFCI%FD12 | 0 | 0 | |||||||
48763 | RFCI%FE12 | 0 | 0 | |||||||
48764 | RFCI%FF13 | 0 | 0 | |||||||
48765 | RFCI%FG13 | 0 | 0 | |||||||
48766 | RFCI%FH14 | 0 | 0 | |||||||
48767 | RFCI%FJ14 | 0 | 0 | |||||||
48768 | RFCI%FK15 | 0 | 0 | |||||||
48769 | RFCI%FL15 | 0 | 0 | |||||||
48770 | RFCI%FM16 | 0 | 0 | |||||||
48771 | RFCI%FN16 | 0 | 0 | |||||||
48772 | RFCI%FP17 | 0 | 0 | |||||||
48773 | RFCI%FQ17 | 0 | 0 | |||||||
48774 | RFCI%FR18 | 0 | 0 | |||||||
48775 | RFCI%FS18 | 0 | 0 | |||||||
48776 | RFCI%FT19 | 0 | 0 | |||||||
48777 | RFCI%FU19 | 0 | 0 | |||||||
48778 | RFCI%FV20 | 0 | 0 | |||||||
48779 | RFCI%FW20 | 0 | 0 | |||||||
48780 | RFCI%FX21 | 0 | 0 | |||||||
48781 | RFCI%FY21 | 0 | 0 | |||||||
48782 | RFCI%FZ22 | 0 | 0 | |||||||
48783 | RFCI%GA22 | 0 | 0 | |||||||
48784 | RFCI%GB23 | 0 | 0 | |||||||
48785 | RFCI%GC23 | 0 | 0 | |||||||
48786 | RFCI%GD24 | 0 | 0 | |||||||
48787 | RFCI%GE24 | 0 | 0 | |||||||
48788 | RFCI%GF25 | 0 | 0 | |||||||
48789 | RFCI%GG25 | 0 | 0 | |||||||
48790 | RFCI%GH26 | 0 | 0 | |||||||
48791 | RFCI%GJ26 | 0 | 0 | |||||||
48792 | RFCI%GK27 | 0 | 0 | |||||||
48793 | RFCI%GL27 | 0 | 0 | |||||||
48794 | RFCI%GM28 | 0 | 0 | |||||||
48795 | RFCI%GN28 | 0 | 0 | |||||||
48796 | RFCI%GP29 | 0 | 0 | |||||||
48797 | RFCI%GQ29 | 0 | 0 | |||||||
48798 | RFCI%GR30 | 0 | 0 | |||||||
48799 | RFCI%GT20 | 0 | 0 | |||||||
48800 | RFCI%GU20 | 0 | 0 | |||||||
48801 | RFCI%GV21 | 0 | 0 | |||||||
48802 | RFCI%GW21 | 0 | 0 | |||||||
48803 | RFCI%GX22 | 0 | 0 | |||||||
48804 | RFCI%GY22 | 0 | 0 | |||||||
48805 | RFCI%GZ23 | 0 | 0 | |||||||
48806 | RFCI%HA23 | 0 | 0 | |||||||
48807 | RFCI%HB24 | 0 | 0 | |||||||
48808 | RFCI%HC24 | 0 | 0 | |||||||
48809 | RFCI%HD25 | 0 | 0 | |||||||
48810 | RFCI%HE25 | 0 | 0 | |||||||
48811 | RFCI%HF26 | 0 | 0 | |||||||
48812 | RFCI%HG26 | 0 | 0 | |||||||
48813 | RFCI%HH27 | 0 | 0 | |||||||
48814 | RFCI%HJ27 | 0 | 0 | |||||||
48815 | RFCI%HK28 | 0 | 0 | |||||||
48816 | RFCI%HL28 | 0 | 0 | |||||||
48817 | RFCI%HM29 | 0 | 0 | |||||||
48818 | RFCI%HN29 | 0 | 0 | |||||||
48819 | RFCI%HP30 | 0 | 0 | |||||||
48820 | RFCP%AA19 | 0 | 0 | |||||||
48821 | RFCP%AB30 | 0 | 0 | |||||||
48822 | RFCP%AC30 | 0 | 0 | |||||||
48823 | RFCP%AD20 | 0 | 0 | |||||||
48824 | RFCP%AE20 | 0 | 0 | |||||||
48825 | RFCP%AG21 | 0 | 0 | |||||||
48826 | RHG%05 | 0 | 0 | |||||||
48827 | RHR%12 | 5 | 87 1/4 | 87 1/4 | 87 1/4 | 87 1/4 | 85 | 88 | 5 | |
48828 | RHS%03. | 0 | 101 | 0 | ||||||
48829 | RLI%03 | 3 | 105 | 0 | ||||||
48830 | RLLY%00 | 44 | 86 | 87 | 87 1/4 | 86 | 86 | 86 3/4 | 299 | |
48831 | RLR%03 | 6 | 93 | 94 1/4 | 97 1/2 | 0 | ||||
48832 | RLR%05 | 5 | 101 1/2 | 102 3/8 | 0 | |||||
48833 | RLY%B | 2 | 37 1/2 | 34 3/4 | 38 | 0 | ||||
48834 | RLY%C | 10 | 50 | 54 7/8 | 0 | |||||
48835 | RN%01 | 50 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 100 | |
48836 | RN%02 | 25 | 100 7/8 | 100 7/8 | 101 | 100 1/2 | 100 7/8 | 101 1/4 | 167 | |
48837 | RN%03 | 10 | 95 | 94 5/8 | 95 | 94 1/2 | 94 1/2 | 95 | 372 | |
48838 | RN%04 | 70 | 98 7/8 | 99 3/8 | 99 3/8 | 98 7/8 | 98 5/8 | 99 1/4 | 202 | |
48839 | RN%05 | 50 | 98 1/2 | 98 1/2 | 98 3/4 | 98 1/4 | 98 3/8 | 98 3/4 | 130 | |
48840 | RN%07 | 5 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 5/8 | 97 7/8 | 35 | |
48841 | RN%13 | 50 | 99 7/8 | 99 1/2 | 100 1/4 | 99 1/2 | 99 3/4 | 100 | 487 | |
48842 | RN%X00 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 5/8 | 99 7/8 | 20 | |
48843 | RN%X99 | 34 | 103 | 101 1/2 | 102 5/8 | 0 | ||||
48844 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
48845 | RNB%F07 | 10 | 108 3/8 | 104 1/4 | 110 | 0 | ||||
48846 | ROK%01 | 15 | 105 | 105 3/4 | 107 | 0 | ||||
48847 | ROK%02 | 4 | 99 5/8 | 99 1/4 | 101 1/2 | 0 | ||||
48848 | ROK%98 | 0 | 100 1/4 | 0 | ||||||
48849 | ROK%99 | 5 | 105 3/4 | 105 | 109 | 0 | ||||
48850 | ROK%F05 | 5 | 103 1/2 | 103 | 106 1/2 | 0 | ||||
48851 | ROK%J05 | 10 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 97 | 10 | ||
48852 | RP%02 | 22 | 100 1/8 | 100 3/8 | 0 | |||||
48853 | RP%99 | 10 | 98 7/8 | 98 5/8 | 0 | |||||
48854 | RVT%04 | 5 | 100 | 100 | 100 | 100 | 100 | 101 | 5 | |
48855 | RXN%04 | 40 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 110 1/2 | 40 | |
48856 | RXX%99 | 10 | 99 | 99 1/2 | 0 | |||||
48857 | S%A99 | 35 | 104 7/8 | 102 1/4 | 105 | 0 | ||||
48858 | S%J99 | 5 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 5/8 | 5 | |
48859 | SAB%A | 22 | 250 | 227 | 250 1/2 | 227 | 247 | 258 | 54 | |
48860 | SACR%EQ20 | 0 | 0 | |||||||
48861 | SACR%ER22 | 0 | 0 | |||||||
48862 | SAG%A | 3 | 94 | 94 | 94 | 94 | 91 1/2 | 96 | 3 | |
48863 | SB%03 | 86 | 86 | 84 5/8 | 87 3/8 | 0 | ||||
48864 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
48865 | SBMS%NA12 | 0 | 0 | |||||||
48866 | SBMS%NA14 | 0 | 0 | |||||||
48867 | SBO%08 | 50 | 99 1/2 | 99 3/4 | 99 3/4 | 99 1/2 | 99 1/8 | 99 3/4 | 65 | |
48868 | SBO%09 | 10 | 113 1/4 | 117 | 117 | 113 1/4 | 112 5/8 | 113 1/8 | 77 | |
48869 | SBTT%00 | 10 | 93 | 93 3/4 | 95 | 0 | ||||
48870 | SBTT%01 | 8 | 91 | 90 3/4 | 92 3/4 | 0 | ||||
48871 | SBTT%03 | 3 | 85 3/4 | 86 1/8 | 0 | |||||
48872 | SBTT%04 | 10 | 94 | 93 | 95 1/8 | 0 | ||||
48873 | SBTT%10 | 25 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 98 3/4 | 99 1/2 | 25 | |
48874 | SBTT%13 | 6 | 100 3/8 | 99 3/4 | 100 1/2 | 0 | ||||
48875 | SBTT%97 | 5 | 98 1/2 | 98 1/2 | 99 | 0 | ||||
48876 | SBTT%98 | 5 | 97 3/8 | 97 3/8 | 98 7/8 | 0 | ||||
48877 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
48878 | SCAP%NA10 | 0 | 0 | |||||||
48879 | SCAP%NA11 | 0 | 0 | |||||||
48880 | SCBT%12 | 10 | 98 | 98 | 101 1/2 | 0 | ||||
48881 | SCGC%02 | 5 | 100 | 96 | 101 | 0 | ||||
48882 | SCGC%03 | 25 | 92 | 92 5/8 | 96 | 0 | ||||
48883 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
48884 | SCGC%25 | 1 | 85 5/8 | 86 1/8 | 89 3/4 | 0 | ||||
48885 | SCGC%BB23 | 5 | 93 3/4 | 94 | 96 1/2 | 0 | ||||
48886 | SCGC%CC98 | 3 | 98 3/4 | 98 3/4 | 99 | 0 | ||||
48887 | SCGC%D97 | 10 | 100 1/4 | 100 | 100 1/2 | 0 | ||||
48888 | SCGC%DD23 | 5 | 96 3/4 | 93 3/8 | 97 7/8 | 0 | ||||
48889 | SCI%A | 2 | 101 | 100 5/8 | 102 | 0 | ||||
48890 | SCR%A04 | 10 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 | 109 3/4 | 10 | |
48891 | SCR%B04 | 14 | 108 1/4 | 108 3/8 | 111 | 0 | ||||
48892 | SCR%X03 | 20 | 99 1/8 | 99 | 99 1/8 | 99 | 98 3/4 | 99 1/8 | 160 | |
48893 | SCR%Y03 | 0 | 101 3/8 | 0 | ||||||
48894 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
48895 | SFY%03. | 1 | 166 | 0 | ||||||
48896 | SGAS%02 | 25 | 103 1/2 | 101 7/8 | 0 | |||||
48897 | SGVO%ZR06 | 3 | 63 3/4 | 66 1/8 | 68 | 0 | ||||
48898 | SHH%A | 0 | 101 1/2 | 0 | ||||||
48899 | SHN%ZR04 | 1 | 43 | 42 | 43 1/2 | 0 | ||||
48900 | SHR%04 | 0 | 0 | |||||||
48901 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
48902 | SIZ%03 | 5 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 86 | 88 1/2 | 5 | |
48903 | SLM%ZR14 | 50 | 24 7/32 | 24 | 24 7/32 | 24 | 24 | 24 3/4 | 95 | |
48904 | SLM%ZR22 | 100 | 15 1/8 | 14 1/8 | 16 | 0 | ||||
48905 | SME%01 | 75 | 96 5/8 | 97 1/4 | 97 1/4 | 96 | 96 | 97 | 189 | |
48906 | SME%04 | 24 | 85 1/2 | 86 | 86 | 85 1/4 | 85 1/8 | 85 1/2 | 153 | |
48907 | SMG%04 | 25 | 105 3/4 | 105 1/8 | 105 5/8 | 0 | ||||
48908 | SMR%NA11 | 0 | 0 | |||||||
48909 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
48910 | SMU%A | 5 | 104 | 0 | ||||||
48911 | SNY%01 | 13 | 95 1/8 | 95 | 95 1/8 | 95 | 94 1/2 | 95 1/8 | 25 | |
48912 | SORTS%A09 | 0 | 0 | |||||||
48913 | SORTS%B09 | 0 | 0 | |||||||
48914 | SORTS%C11 | 0 | 0 | |||||||
48915 | SORTS%D09 | 0 | 0 | |||||||
48916 | SORTS%E12 | 0 | 0 | |||||||
48917 | SORTS%G10 | 0 | 0 | |||||||
48918 | SPF%00 | 3 | 102 5/8 | 102 7/8 | 102 7/8 | 102 5/8 | 102 1/2 | 102 5/8 | 70 | |
48919 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
48920 | SPTC%01 | 5 | 100 1/4 | 100 3/8 | 0 | |||||
48921 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
48922 | SPW%02 | 100 | 108 1/4 | 108 3/8 | 0 | |||||
48923 | SQA%01 | 2 | 99 | 96 1/8 | 0 | |||||
48924 | SQA%03 | 18 | 100 | 100 | 100 | 100 | 100 | 100 1/4 | 18 | |
48925 | SQA%99 | 4 | 102 | 103 | 103 3/4 | 0 | ||||
48926 | SRAC%05 | 8 | 98 | 98 | 0 | |||||
48927 | SRV%A | 6 | 102 1/2 | 100 | 0 | |||||
48928 | SSRC%03 | 30 | 100 | 99 1/2 | 102 | 0 | ||||
48929 | STK%15 | 10 | 121 1/2 | 120 | 122 | 120 | 111 | 121 | 88 | |
48930 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
48931 | STL%NA98 | 10 | 101 | 101 | 0 | |||||
48932 | STO%01 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 3/8 | 100 3/8 | 100 1/2 | 361 | |
48933 | STO%04 | 2 | 106 1/8 | 106 1/4 | 106 1/4 | 105 7/8 | 105 7/8 | 106 | 62 | |
48934 | STO%07 | 10 | 85 1/2 | 87 | 87 | 85 1/2 | 85 1/2 | 86 | 22 | |
48935 | STO%97 | 6 | 101 7/8 | 102 | 102 | 101 7/8 | 101 7/8 | 102 | 21 | |
48936 | STO%A02 | 20 | 102 3/4 | 102 5/8 | 102 3/4 | 102 1/2 | 102 5/8 | 102 3/4 | 205 | |
48937 | STO%A99 | 5 | 104 | 104 | 104 3/8 | 104 | 103 7/8 | 104 | 20 | |
48938 | STO%D98 | 5 | 106 | 106 | 106 | 106 | 105 5/8 | 106 1/4 | 5 | |
48939 | STO%J98 | 7 | 107 1/2 | 106 | 107 1/2 | 0 | ||||
48940 | STO%O02 | 10 | 104 5/8 | 104 3/4 | 105 1/2 | 0 | ||||
48941 | STO%S99 | 14 | 101 7/8 | 0 | ||||||
48942 | STW%07 | 5 | 78 | 77 | 79 | 0 | ||||
48943 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
48944 | SUB%97 | 1 | 101 1/2 | 99 5/8 | 101 1/2 | 0 | ||||
48945 | SUN%01 | 28 | 101 5/8 | 102 3/4 | 105 | 0 | ||||
48946 | SUN%12 | 3 | 99 | 99 | 0 | |||||
48947 | SUN%16 | 3 | 107 | 105 5/8 | 109 1/8 | 0 | ||||
48948 | SUO%02 | 2 | 100 3/4 | 100 3/4 | 101 1/4 | 0 | ||||
48949 | SUOP%99 | 10 | 104 | 100 1/8 | 105 | 0 | ||||
48950 | SWED%10 | 9 | 133 | 108 1/2 | 0 | |||||
48951 | SWED%O97 | 25 | 107 | 100 | 106 5/8 | 0 | ||||
48952 | SWT%00 | 10 | 98 1/2 | 99 | 100 3/8 | 0 | ||||
48953 | SWT%01 | 25 | 99 3/4 | 99 5/8 | 99 3/4 | 99 5/8 | 99 1/4 | 99 3/4 | 100 | |
48954 | SWT%05 | 5 | 97 1/4 | 97 1/4 | 98 3/4 | 0 | ||||
48955 | SWT%15 | 25 | 97 3/4 | 96 1/8 | 99 5/8 | 0 | ||||
48956 | SWT%23 | 5 | 97 5/8 | 98 1/8 | 0 | |||||
48957 | SWT%25 | 5 | 94 1/4 | 96 1/8 | 96 1/8 | 94 1/4 | 94 1/4 | 96 1/8 | 10 | |
48958 | SWT%B | 7 | 95 1/8 | 95 1/8 | 95 1/8 | 95 1/8 | 94 1/2 | 95 3/8 | 7 | |
48959 | SWT%C | 5 | 100 1/2 | 99 3/4 | 100 1/2 | 99 3/4 | 100 | 100 1/2 | 10 | |
48960 | SWT%D | 10 | 98 3/8 | 97 1/4 | 98 1/4 | 0 | ||||
48961 | SWT%E | 15 | 99 5/8 | 99 7/8 | 99 7/8 | 99 5/8 | 99 5/8 | 100 1/2 | 32 | |
48962 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
48963 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
48964 | SWTC%99 | 0 | 90 | 0 | ||||||
48965 | SWY%01 | 1 | 110 3/4 | 110 3/4 | 111 | 110 3/4 | 110 3/4 | 111 1/8 | 32 | |
48966 | SWY%02 | 10 | 114 1/4 | 110 | 115 | 0 | ||||
48967 | SWY%04 | 10 | 110 5/8 | 111 1/2 | 111 1/2 | 110 5/8 | 110 1/4 | 111 1/4 | 20 | |
48968 | SWY%99 | 10 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 105 7/8 | 10 | |
48969 | SWY%F07 | 15 | 111 | 113 | 115 | 0 | ||||
48970 | SWY%M07 | 6 | 113 1/8 | 114 3/4 | 114 3/4 | 113 1/8 | 113 1/8 | 115 | 11 | |
48971 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
48972 | SZC%A | 5 | 85 1/2 | 85 1/2 | 0 | |||||
48973 | T%02 | 50 | 102 1/4 | 102 1/8 | 102 1/4 | 102 1/8 | 101 7/8 | 102 1/4 | 100 | |
48974 | T%04 | 50 | 99 1/2 | 99 5/8 | 99 3/4 | 99 1/2 | 99 3/8 | 99 5/8 | 273 | |
48975 | T%06 | 5 | 103 7/8 | 103 7/8 | 103 7/8 | 103 7/8 | 103 1/2 | 103 3/4 | 5 | |
48976 | T%07 | 25 | 104 7/8 | 104 3/4 | 105 1/2 | 0 | ||||
48977 | T%22 | 5 | 103 5/8 | 103 3/8 | 103 5/8 | 103 3/8 | 103 5/8 | 103 7/8 | 36 | |
48978 | T%24 | 5 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 7/8 | 27 | |
48979 | T%25 | 50 | 105 | 105 | 105 | 105 | 104 5/8 | 105 | 50 | |
48980 | T%31 | 50 | 105 3/4 | 105 1/2 | 105 3/4 | 105 1/2 | 105 5/8 | 105 7/8 | 115 | |
48981 | T%98 | 1 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 98 1/8 | 11 | |
48982 | T%99 | 10 | 95 1/2 | 95 3/8 | 95 3/4 | 0 | ||||
48983 | T%A00 | 15 | 98 5/8 | 98 1/4 | 98 1/2 | 0 | ||||
48984 | T%A01 | 5 | 94 5/8 | 94 1/2 | 94 5/8 | 94 1/2 | 94 5/8 | 94 7/8 | 10 | |
48985 | T%F05 | 10 | 104 7/8 | 104 | 106 3/4 | 0 | ||||
48986 | T%M05 | 10 | 100 7/8 | 100 3/8 | 100 5/8 | 0 | ||||
48987 | T%O96 | 12 | 99 11/16 | 99 11/16 | 100 9/32 | 0 | ||||
48988 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
48989 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
48990 | TAP%01 | 50 | 100 1/4 | 100 | 102 | 0 | ||||
48991 | TAR%04 | 10 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 7/8 | 10 | |
48992 | TAS%19 | 2 | 58 | 58 | 60 7/8 | 0 | ||||
48993 | TAS%19. | 16 | 62 | 59 1/8 | 64 | 0 | ||||
48994 | TB%BAA | 280 | 4.82 | 0 | ||||||
48995 | TB%BBI | 1500 | 4.95 | 22100 | ||||||
48996 | TB%BBIw | 195 | 5.06 | 0 | ||||||
48997 | TB%BKI | 3000 | 4.95 | 0 | ||||||
48998 | TB%BLG | 40 | 4.95 | 0 | ||||||
48999 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
49000 | TB%BME | 4068 | 5.03 | 5000 | ||||||
49001 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
49002 | TB%BNC | 5000 | 5.08 | 0 | ||||||
49003 | TB%BNCw | 200 | 5.14 | 0 | ||||||
49004 | TB%BOF | 100 | 5.11 | 623 | ||||||
49005 | TB%BOFw | 123 | 5.32 | 0 | ||||||
49006 | TB%BPH | 220 | 5.12 | 0 | ||||||
49007 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
49008 | TB%BRD | 153 | 5.13 | 5200 | ||||||
49009 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
49010 | TB%BSB | 100 | 5.17 | 0 | ||||||
49011 | TB%BSBw | 100 | 5.52 | 0 | ||||||
49012 | TB%BTO | 500 | 5.18 | 0 | ||||||
49013 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
49014 | TB%BVE | 0 | 5.21 | 8500 | ||||||
49015 | TB%BYI | 3000 | 4.48 | 0 | ||||||
49016 | TB%BZF | 50 | 5.00 | 0 | ||||||
49017 | TB%CAJ | 100 | 3.90 | 0 | ||||||
49018 | TB%CAJw | 0 | 0 | |||||||
49019 | TB%CBH | 761 | 4.91 | 0 | ||||||
49020 | TB%CCF | 100 | 4.68 | 0 | ||||||
49021 | TB%CCFw | 100 | 4.83 | 0 | ||||||
49022 | TB%CDD | 10 | 4.65 | 0 | ||||||
49023 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
49024 | TB%CEB | 50 | 5.06 | 0 | ||||||
49025 | TB%CEBw | 200 | 4.81 | 0 | ||||||
49026 | TB%CFI | 450 | 4.97 | 0 | ||||||
49027 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
49028 | TB%CGG | 100 | 5.20 | 0 | ||||||
49029 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
49030 | TB%CHE | 579 | 5.09 | 0 | ||||||
49031 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
49032 | TB%CJA | 25 | 5.10 | 0 | ||||||
49033 | TB%CJAw | 100 | 5.03 | 0 | ||||||
49034 | TB%CKH | 205 | 4.67 | 0 | ||||||
49035 | TB%CLF | 5000 | 5.02 | 0 | ||||||
49036 | TB%CMD | 100 | 4.89 | 4.89 | 4.89 | 4.89 | 100 | |||
49037 | TB%CMDw | 500 | 5.05 | 0 | ||||||
49038 | TB%CNB | 5000 | 4.87 | 0 | ||||||
49039 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
49040 | TB%COE | 5000 | 4.80 | 446 | ||||||
49041 | TB%CPG | 5000 | 4.78 | 5000 | ||||||
49042 | TB%CPGw | 125 | 5.09 | 0 | ||||||
49043 | TB%CQEw | 0 | 5.05 | 0 | ||||||
49044 | TB%CRC | 5000 | 4.85 | 0 | ||||||
49045 | TB%CRCw | 800 | 5.19 | 0 | ||||||
49046 | TB%CSA | 9000 | 4.86 | 208 | ||||||
49047 | TB%CSAw | 220 | 5.23 | 0 | ||||||
49048 | TB%CTI | 5000 | 4.85 | 5916 | ||||||
49049 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
49050 | TB%CUF | 1500 | 4.85 | 0 | ||||||
49051 | TB%CUFw | 0 | 0 | |||||||
49052 | TB%CVD | 130 | 4.98 | 5000 | ||||||
49053 | TB%CVDw | 200 | 5.27 | 0 | ||||||
49054 | TB%CWB | 5000 | 4.99 | 5.00 | 5.00 | 4.98 | 26000 | |||
49055 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
49056 | TB%CXJ | 40 | 4.95 | 501 | ||||||
49057 | TB%CXJw | 50 | 5.08 | 0 | ||||||
49058 | TB%CYH | 300 | 5.01 | 0 | ||||||
49059 | TB%CYHw | 0 | 5.09 | 0 | ||||||
49060 | TB%CZE | 1789 | 5.00 | 100 | ||||||
49061 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
49062 | TB%DAI | 1789 | 5.08 | 780 | ||||||
49063 | TB%DAIw | 0 | 5.18 | 0 | ||||||
49064 | TB%FVA | 0 | 0 | |||||||
49065 | TB%FWI | 2000 | 5.21 | 0 | ||||||
49066 | TB%KII | 0 | 0 | |||||||
49067 | TB%LBH | 0 | 0 | |||||||
49068 | TB%LEA | 0 | 0 | |||||||
49069 | TB%LHE | 0 | 0 | |||||||
49070 | TB%MEJ | 0 | 0 | |||||||
49071 | TB%MGF | 0 | 0 | |||||||
49072 | TB%NGE | 0 | 0 | |||||||
49073 | TB%NHC | 0 | 0 | |||||||
49074 | TB%NIA | 0 | 0 | |||||||
49075 | TB%ODI | 0 | 0 | |||||||
49076 | TB%PHA | 0 | 0 | |||||||
49077 | TB%SCB | 0 | 0 | |||||||
49078 | TB%TDF | 171 | 5.16 | 0 | ||||||
49079 | TB%TEC | 275 | 5.80 | 0 | ||||||
49080 | TB%TFA | 400 | 5.66 | 0 | ||||||
49081 | TB%UBHw | 0 | 0 | |||||||
49082 | TB%VDC | 1476 | 4.70 | 0 | ||||||
49083 | TB%VEJ | 1 | 5.15 | 0 | ||||||
49084 | TB%VEJw | 0 | 0 | |||||||
49085 | TB%VFH | 1 | 5.15 | 0 | ||||||
49086 | TB%VGF | 1 | 5.77 | 0 | ||||||
49087 | TB%VHD | 1 | 4.00 | 0 | ||||||
49088 | TB%VHDw | 0 | 0 | |||||||
49089 | TB%VIB | 1 | 4.80 | 0 | ||||||
49090 | TB%WBF | 30 | 5.55 | 0 | ||||||
49091 | TB%WCD | 500 | 5.47 | 0 | ||||||
49092 | TB%WDB | 1000 | 5.34 | 0 | ||||||
49093 | TB%WDBw | 0 | 0 | |||||||
49094 | TB%WEI | 630 | 5.37 | 0 | ||||||
49095 | TB%WFG | 815 | 5.32 | 0 | ||||||
49096 | TB%WGE | 183 | 5.35 | 0 | ||||||
49097 | TB%WHC | 55 | 5.30 | 0 | ||||||
49098 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
49099 | TB%XCC | 131 | 5.25 | 0 | ||||||
49100 | TB%XDA | 400 | 4.67 | 0 | ||||||
49101 | TB%XEH | 532 | 4.84 | 0 | ||||||
49102 | TB%XFF | 0 | 0 | |||||||
49103 | TB%XGD | 0 | 0 | |||||||
49104 | TB%XHB | 100 | 4.72 | 0 | ||||||
49105 | TB%XIJ | 100 | 4.82 | 0 | ||||||
49106 | TB%YBD | 710 | 4.83 | 10000 | ||||||
49107 | TB%YBDw | 0 | 0 | |||||||
49108 | TB%YCB | 1000 | 5.19 | 0 | ||||||
49109 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
49110 | TB%YDJ | 0 | 0 | |||||||
49111 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
49112 | TB%YEG | 100 | 4.83 | 0 | ||||||
49113 | TB%YEGw | 0 | 0 | |||||||
49114 | TB%YFE | 2249 | 4.50 | 0 | ||||||
49115 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
49116 | TB%YGC | 550 | 4.80 | 0 | ||||||
49117 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
49118 | TB%YHA | 190 | 4.76 | 0 | ||||||
49119 | TB%YHAw | 211 | 5.26 | 0 | ||||||
49120 | TB%YII | 1000 | 4.93 | 0 | ||||||
49121 | TB%ZBC | 235 | 5.01 | 0 | ||||||
49122 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
49123 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
49124 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
49125 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
49126 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
49127 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
49128 | TB%ZFD | 100 | 3.50 | 0 | ||||||
49129 | TB%ZGB | 370 | 5.00 | 0 | ||||||
49130 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
49131 | TB%ZIH | 4000 | 4.88 | 0 | ||||||
49132 | TBF | 5000 | 4.92 | 0 | ||||||
49133 | TBFw | 1000 | 5.03 | 0 | ||||||
49134 | TBK%X98 | 0 | 0 | |||||||
49135 | TBSED | 0 | 0 | |||||||
49136 | TBSFB | 0 | 0 | |||||||
49137 | TBY%V96 | 0 | 0 | |||||||
49138 | TBwA | 1000 | 5.32 | 0 | ||||||
49139 | TCC%02 | 0 | 0 | |||||||
49140 | TCF%D | 5 | 102 | 102 1/2 | 103 | 102 | 100 | 102 | 26 | |
49141 | TCF%E | 10 | 105 | 106 | 106 | 105 | 104 | 106 | 20 | |
49142 | TDY%99 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 101 | 5 | |
49143 | TDY%A04. | 4 | 100 | 100 | 100 13/32 | 0 | ||||
49144 | TDY%C04. | 4 | 99 15/16 | 99 15/16 | 100 1/32 | 0 | ||||
49145 | TED%02 | 10 | 97 1/2 | 96 3/8 | 97 1/2 | 0 | ||||
49146 | TED%03 | 5 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 1/8 | 99 1/2 | 5 | |
49147 | TEN%00 | 10 | 111 | 110 1/4 | 0 | |||||
49148 | TEN%01 | 10 | 108 1/2 | 108 3/8 | 111 1/2 | 0 | ||||
49149 | TEN%02 | 5 | 103 5/8 | 103 3/8 | 105 | 0 | ||||
49150 | TEN%08 | 4 | 112 7/8 | 114 3/8 | 0 | |||||
49151 | TEN%12 | 40 | 109 1/4 | 107 3/8 | 0 | |||||
49152 | TEN%98 | 3 | 104 | 104 | 106 1/8 | 0 | ||||
49153 | TEN%99 | 20 | 102 7/8 | 102 3/8 | 0 | |||||
49154 | TENCR%01 | 5 | 109 5/8 | 110 1/4 | 112 1/4 | 0 | ||||
49155 | TENCR%96 | 10 | 100 9/32 | 99 7/8 | 100 1/2 | 0 | ||||
49156 | TENCR%D97 | 45 | 104 | 102 1/2 | 105 5/8 | 0 | ||||
49157 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
49158 | TENP%97 | 7 | 100 1/4 | 100 1/4 | 100 15/16 | 0 | ||||
49159 | TENP%DC11 | 69 | 87 1/4 | 86 7/8 | 87 3/8 | 0 | ||||
49160 | TEP%01 | 30 | 100 | 100 | 100 | 100 | 99 3/4 | 100 | 140 | |
49161 | TEP%02 | 10 | 100 | 97 1/2 | 99 7/8 | 0 | ||||
49162 | TEP%03 | 12 | 98 1/2 | 98 5/8 | 98 3/4 | 98 1/2 | 98 1/2 | 99 | 67 | |
49163 | TERRA%05 | 0 | 0 | |||||||
49164 | TETR%04 | 0 | 95 | 0 | ||||||
49165 | TETR%11 | 40 | 105 5/8 | 105 | 110 | 0 | ||||
49166 | THC%02 | 15 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 111 | 20 | |
49167 | THC%03 | 50 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 102 5/8 | 106 | 50 | |
49168 | THC%D05 | 10 | 101 | 102 | 0 | |||||
49169 | THC%M05 | 75 | 109 | 109 | 109 5/8 | 0 | ||||
49170 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
49171 | TIGR%BM00 | 0 | 0 | |||||||
49172 | TIGR%BM01 | 0 | 0 | |||||||
49173 | TIGR%BM02 | 0 | 0 | |||||||
49174 | TIGR%BM03 | 0 | 0 | |||||||
49175 | TIGR%BM04 | 0 | 0 | |||||||
49176 | TIGR%BM05 | 0 | 0 | |||||||
49177 | TIGR%BM96 | 0 | 0 | |||||||
49178 | TIGR%BM97 | 0 | 0 | |||||||
49179 | TIGR%BM98 | 0 | 0 | |||||||
49180 | TIGR%BM99 | 0 | 0 | |||||||
49181 | TIGR%BN00 | 0 | 0 | |||||||
49182 | TIGR%BN01 | 0 | 0 | |||||||
49183 | TIGR%BN02 | 0 | 0 | |||||||
49184 | TIGR%BN03 | 0 | 0 | |||||||
49185 | TIGR%BN04 | 0 | 0 | |||||||
49186 | TIGR%BN05 | 0 | 0 | |||||||
49187 | TIGR%BN10 | 0 | 0 | |||||||
49188 | TIGR%BN96 | 0 | 0 | |||||||
49189 | TIGR%BN97 | 0 | 0 | |||||||
49190 | TIGR%BN98 | 0 | 0 | |||||||
49191 | TIGR%BN99 | 0 | 0 | |||||||
49192 | TIGR%EM00 | 0 | 0 | |||||||
49193 | TIGR%EM01 | 0 | 0 | |||||||
49194 | TIGR%EM02 | 0 | 0 | |||||||
49195 | TIGR%EM03 | 0 | 0 | |||||||
49196 | TIGR%EM04 | 0 | 0 | |||||||
49197 | TIGR%EM05 | 0 | 0 | |||||||
49198 | TIGR%EM06 | 0 | 0 | |||||||
49199 | TIGR%EM96 | 0 | 0 | |||||||
49200 | TIGR%EM97 | 0 | 0 | |||||||
49201 | TIGR%EM98 | 0 | 0 | |||||||
49202 | TIGR%EM99 | 0 | 0 | |||||||
49203 | TIGR%EN00 | 0 | 0 | |||||||
49204 | TIGR%EN01 | 0 | 0 | |||||||
49205 | TIGR%EN02 | 0 | 0 | |||||||
49206 | TIGR%EN03 | 0 | 0 | |||||||
49207 | TIGR%EN04 | 0 | 0 | |||||||
49208 | TIGR%EN05 | 0 | 0 | |||||||
49209 | TIGR%EN06 | 0 | 0 | |||||||
49210 | TIGR%EN11 | 0 | 0 | |||||||
49211 | TIGR%EN96 | 0 | 0 | |||||||
49212 | TIGR%EN97 | 0 | 0 | |||||||
49213 | TIGR%EN98 | 0 | 0 | |||||||
49214 | TIGR%EN99 | 0 | 0 | |||||||
49215 | TIGR%FM00 | 0 | 0 | |||||||
49216 | TIGR%FM01 | 0 | 0 | |||||||
49217 | TIGR%FM02 | 0 | 0 | |||||||
49218 | TIGR%FM03 | 0 | 0 | |||||||
49219 | TIGR%FM96 | 0 | 0 | |||||||
49220 | TIGR%FM97 | 0 | 0 | |||||||
49221 | TIGR%FM98 | 0 | 0 | |||||||
49222 | TIGR%FM99 | 0 | 0 | |||||||
49223 | TIGR%FN00 | 0 | 0 | |||||||
49224 | TIGR%FN01 | 0 | 0 | |||||||
49225 | TIGR%FN02 | 0 | 0 | |||||||
49226 | TIGR%FN96 | 0 | 0 | |||||||
49227 | TIGR%FN97 | 0 | 0 | |||||||
49228 | TIGR%FN98 | 0 | 0 | |||||||
49229 | TIGR%FN99 | 0 | 0 | |||||||
49230 | TIGR%FX03 | 0 | 0 | |||||||
49231 | TIGR%FY03 | 0 | 0 | |||||||
49232 | TIGR%GA00 | 0 | 0 | |||||||
49233 | TIGR%GA01 | 0 | 0 | |||||||
49234 | TIGR%GA02 | 0 | 0 | |||||||
49235 | TIGR%GA03 | 0 | 0 | |||||||
49236 | TIGR%GA04 | 0 | 0 | |||||||
49237 | TIGR%GA05 | 0 | 0 | |||||||
49238 | TIGR%GA06 | 0 | 0 | |||||||
49239 | TIGR%GA07 | 0 | 0 | |||||||
49240 | TIGR%GA08 | 0 | 0 | |||||||
49241 | TIGR%GA13 | 0 | 0 | |||||||
49242 | TIGR%GA96 | 0 | 0 | |||||||
49243 | TIGR%GA97 | 0 | 0 | |||||||
49244 | TIGR%GA98 | 0 | 0 | |||||||
49245 | TIGR%GA99 | 0 | 0 | |||||||
49246 | TIGR%GF00 | 0 | 0 | |||||||
49247 | TIGR%GF01 | 0 | 0 | |||||||
49248 | TIGR%GF02 | 0 | 0 | |||||||
49249 | TIGR%GF03 | 0 | 0 | |||||||
49250 | TIGR%GF04 | 0 | 0 | |||||||
49251 | TIGR%GF05 | 0 | 0 | |||||||
49252 | TIGR%GF06 | 0 | 0 | |||||||
49253 | TIGR%GF07 | 0 | 0 | |||||||
49254 | TIGR%GF08 | 0 | 0 | |||||||
49255 | TIGR%GF97 | 0 | 0 | |||||||
49256 | TIGR%GF98 | 0 | 0 | |||||||
49257 | TIGR%GF99 | 0 | 0 | |||||||
49258 | TIGR%HM00 | 0 | 0 | |||||||
49259 | TIGR%HM01 | 0 | 0 | |||||||
49260 | TIGR%HM02 | 0 | 0 | |||||||
49261 | TIGR%HM03 | 0 | 0 | |||||||
49262 | TIGR%HM96 | 0 | 0 | |||||||
49263 | TIGR%HM97 | 0 | 0 | |||||||
49264 | TIGR%HM98 | 0 | 0 | |||||||
49265 | TIGR%HM99 | 0 | 0 | |||||||
49266 | TIGR%HN00 | 0 | 0 | |||||||
49267 | TIGR%HN01 | 0 | 0 | |||||||
49268 | TIGR%HN02 | 0 | 0 | |||||||
49269 | TIGR%HN96 | 0 | 0 | |||||||
49270 | TIGR%HN97 | 0 | 0 | |||||||
49271 | TIGR%HN98 | 0 | 0 | |||||||
49272 | TIGR%HN99 | 0 | 0 | |||||||
49273 | TIGR%HX03 | 0 | 0 | |||||||
49274 | TIGR%HY03 | 0 | 0 | |||||||
49275 | TIGR%II03 | 0 | 0 | |||||||
49276 | TIGR%IM00 | 0 | 0 | |||||||
49277 | TIGR%IM01 | 0 | 0 | |||||||
49278 | TIGR%IM02 | 0 | 0 | |||||||
49279 | TIGR%IM03 | 0 | 0 | |||||||
49280 | TIGR%IM96 | 0 | 0 | |||||||
49281 | TIGR%IM97 | 0 | 0 | |||||||
49282 | TIGR%IM98 | 0 | 0 | |||||||
49283 | TIGR%IM99 | 0 | 0 | |||||||
49284 | TIGR%IN00 | 0 | 0 | |||||||
49285 | TIGR%IN01 | 0 | 0 | |||||||
49286 | TIGR%IN02 | 0 | 0 | |||||||
49287 | TIGR%IN03 | 0 | 0 | |||||||
49288 | TIGR%IN96 | 0 | 0 | |||||||
49289 | TIGR%IN97 | 0 | 0 | |||||||
49290 | TIGR%IN98 | 0 | 0 | |||||||
49291 | TIGR%IN99 | 0 | 0 | |||||||
49292 | TINT%BU96 | 0 | 0 | |||||||
49293 | TINT%BV97 | 0 | 0 | |||||||
49294 | TINT%BW97 | 0 | 0 | |||||||
49295 | TINT%BX98 | 0 | 0 | |||||||
49296 | TINT%BY98 | 0 | 0 | |||||||
49297 | TINT%BZ99 | 0 | 0 | |||||||
49298 | TINT%CA99 | 0 | 0 | |||||||
49299 | TINT%CB00 | 0 | 0 | |||||||
49300 | TINT%CC00 | 0 | 0 | |||||||
49301 | TINT%CD01 | 0 | 0 | |||||||
49302 | TINT%CE01 | 0 | 0 | |||||||
49303 | TINT%CF02 | 0 | 0 | |||||||
49304 | TINT%CG02 | 0 | 0 | |||||||
49305 | TINT%CH03 | 0 | 0 | |||||||
49306 | TINT%CJ03 | 0 | 0 | |||||||
49307 | TINT%CK04 | 0 | 0 | |||||||
49308 | TINT%CL04 | 0 | 0 | |||||||
49309 | TINT%CM05 | 0 | 0 | |||||||
49310 | TINT%CN05 | 0 | 0 | |||||||
49311 | TINT%CP06 | 0 | 0 | |||||||
49312 | TINT%CQ06 | 0 | 0 | |||||||
49313 | TINT%CR07 | 0 | 0 | |||||||
49314 | TINT%CS07 | 0 | 0 | |||||||
49315 | TINT%CT08 | 0 | 0 | |||||||
49316 | TINT%CU08 | 0 | 0 | |||||||
49317 | TINT%CV09 | 0 | 0 | |||||||
49318 | TINT%CW09 | 0 | 0 | |||||||
49319 | TINT%CX10 | 0 | 0 | |||||||
49320 | TINT%CY10 | 0 | 0 | |||||||
49321 | TINT%CZ11 | 0 | 0 | |||||||
49322 | TINT%DA11 | 0 | 0 | |||||||
49323 | TINT%DB12 | 0 | 0 | |||||||
49324 | TINT%DC12 | 0 | 0 | |||||||
49325 | TINT%DD13 | 0 | 0 | |||||||
49326 | TINT%DE13 | 0 | 0 | |||||||
49327 | TINT%DF14 | 0 | 0 | |||||||
49328 | TINT%DG14 | 0 | 0 | |||||||
49329 | TINT%DH15 | 0 | 0 | |||||||
49330 | TINT%FC96 | 0 | 0 | |||||||
49331 | TINT%FD96 | 0 | 0 | |||||||
49332 | TINT%FE97 | 0 | 0 | |||||||
49333 | TINT%FF97 | 0 | 0 | |||||||
49334 | TINT%FG98 | 0 | 0 | |||||||
49335 | TINT%FH98 | 0 | 0 | |||||||
49336 | TINT%FJ99 | 0 | 0 | |||||||
49337 | TINT%FK99 | 0 | 0 | |||||||
49338 | TINT%FL00 | 0 | 0 | |||||||
49339 | TINT%FM00 | 0 | 0 | |||||||
49340 | TINT%FN01 | 0 | 0 | |||||||
49341 | TINT%FP01 | 0 | 0 | |||||||
49342 | TINT%FQ02 | 0 | 0 | |||||||
49343 | TINT%FR02 | 0 | 0 | |||||||
49344 | TINT%FS03 | 0 | 0 | |||||||
49345 | TINT%FT03 | 0 | 0 | |||||||
49346 | TINT%FU04 | 0 | 0 | |||||||
49347 | TINT%FV04 | 0 | 0 | |||||||
49348 | TINT%FW05 | 0 | 0 | |||||||
49349 | TINT%FX05 | 0 | 0 | |||||||
49350 | TINT%FY06 | 0 | 0 | |||||||
49351 | TINT%FZ06 | 0 | 0 | |||||||
49352 | TINT%GA07 | 0 | 0 | |||||||
49353 | TINT%GB07 | 0 | 0 | |||||||
49354 | TINT%GC08 | 0 | 0 | |||||||
49355 | TINT%GD08 | 0 | 0 | |||||||
49356 | TINT%GE09 | 0 | 0 | |||||||
49357 | TINT%GF09 | 0 | 0 | |||||||
49358 | TINT%JT15 | 0 | 0 | |||||||
49359 | TINT%JU10 | 0 | 0 | |||||||
49360 | TINT%JV10 | 0 | 0 | |||||||
49361 | TINT%JW11 | 0 | 0 | |||||||
49362 | TINT%JX11 | 0 | 0 | |||||||
49363 | TINT%JY12 | 0 | 0 | |||||||
49364 | TINT%JZ12 | 0 | 0 | |||||||
49365 | TINT%KA13 | 0 | 0 | |||||||
49366 | TINT%KB13 | 0 | 0 | |||||||
49367 | TINT%KC14 | 0 | 0 | |||||||
49368 | TINT%KD14 | 0 | 0 | |||||||
49369 | TINT%KE15 | 0 | 0 | |||||||
49370 | TINT%KF15 | 0 | 0 | |||||||
49371 | TINT%KG16 | 0 | 0 | |||||||
49372 | TINT%KH16 | 0 | 0 | |||||||
49373 | TINT%KJ16 | 0 | 0 | |||||||
49374 | TINT%KK16 | 0 | 0 | |||||||
49375 | TINT%KL17 | 0 | 0 | |||||||
49376 | TINT%KM17 | 0 | 0 | |||||||
49377 | TINT%KN17 | 0 | 0 | |||||||
49378 | TINT%KP17 | 0 | 0 | |||||||
49379 | TINT%KQ18 | 0 | 0 | |||||||
49380 | TINT%KR18 | 0 | 0 | |||||||
49381 | TINT%KS18 | 0 | 0 | |||||||
49382 | TINT%KT18 | 0 | 0 | |||||||
49383 | TINT%KU19 | 0 | 0 | |||||||
49384 | TINT%KV19 | 0 | 0 | |||||||
49385 | TINT%KW19 | 0 | 0 | |||||||
49386 | TINT%KX19 | 0 | 0 | |||||||
49387 | TINT%KY20 | 0 | 0 | |||||||
49388 | TINT%KZ20 | 0 | 0 | |||||||
49389 | TINT%LA20 | 0 | 0 | |||||||
49390 | TINT%LB20 | 0 | 0 | |||||||
49391 | TINT%LC21 | 0 | 0 | |||||||
49392 | TINT%LD21 | 0 | 0 | |||||||
49393 | TINT%LE21 | 0 | 0 | |||||||
49394 | TJX%16 | 7 | 102 | 102 | 102 | 102 | 102 | 102 7/8 | 7 | |
49395 | TK%08 | 20 | 98 | 96 | 98 1/2 | 0 | ||||
49396 | TKYO%M97 | 20 | 100 3/4 | 100 | 102 1/2 | 0 | ||||
49397 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
49398 | TLX%B | 2 | 102 | 105 | 0 | |||||
49399 | TMM%00 | 5 | 96 | 92 | 97 | 0 | ||||
49400 | TMM%03 | 5 | 95 | 95 | 95 | 95 | 94 5/8 | 95 | 5 | |
49401 | TMS%03 | 5 | 110 1/2 | 109 | 115 | 0 | ||||
49402 | TN%A00 | 0 | 0 | |||||||
49403 | TN%A01 | 0 | 0 | |||||||
49404 | TN%A96 | 0 | 0 | |||||||
49405 | TN%A97 | 0 | 0 | |||||||
49406 | TN%A98 | 0 | 0 | |||||||
49407 | TN%A99 | 0 | 0 | |||||||
49408 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
49409 | TN%ADD | 80 | 102 63/64 | 102 51/64 | 102 63/64 | 0 | ||||
49410 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
49411 | TN%AHE | 105 | 106 7/8 | 106 11/16 | 106 55/64 | 0 | ||||
49412 | TN%AHH | 0 | 0 | |||||||
49413 | TN%B00 | 0 | 0 | |||||||
49414 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
49415 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
49416 | TN%B97 | 0 | 0 | |||||||
49417 | TN%B98 | 0 | 0 | |||||||
49418 | TN%B99 | 0 | 0 | |||||||
49419 | TN%BBG | 1250 | 100 29/32 | 100 | 100 3/64 | 0 | ||||
49420 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
49421 | TN%BE98 | 0 | 0 | |||||||
49422 | TN%BEJ | 17 | 103 13/32 | 103 49/64 | 103 15/16 | 0 | ||||
49423 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
49424 | TN%BHD | 0 | 0 | |||||||
49425 | TN%BIB | 150 | 105 25/32 | 106 25/64 | 106 37/64 | 0 | ||||
49426 | TN%C00 | 0 | 0 | |||||||
49427 | TN%C01 | 0 | 0 | |||||||
49428 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
49429 | TN%C97 | 0 | 0 | |||||||
49430 | TN%C98 | 0 | 0 | |||||||
49431 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
49432 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
49433 | TN%CE96 | 0 | 0 | |||||||
49434 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
49435 | TN%CFG | 75 | 102 5/16 | 102 11/64 | 102 23/64 | 10 | ||||
49436 | TN%CHC | 25 | 100 | 100 1/32 | 100 7/64 | 0 | ||||
49437 | TN%D00 | 0 | 0 | |||||||
49438 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
49439 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
49440 | TN%D97 | 0 | 0 | |||||||
49441 | TN%D98 | 0 | 0 | |||||||
49442 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
49443 | TN%DBE | 100 | 105 5/16 | 104 61/64 | 105 9/64 | 1450 | ||||
49444 | TN%DDA | 10 | 100 9/64 | 100 3/32 | 100 13/64 | 0 | ||||
49445 | TN%DF99 | 0 | 0 | |||||||
49446 | TN%DFF | 985 | 100 3/16 | 100 11/64 | 100 11/32 | 0 | ||||
49447 | TN%DGD | 128 | 100 3/4 | 100 25/32 | 100 61/64 | 0 | ||||
49448 | TN%DIJ | 5000 | 100 3/16 | 100 13/64 | 100 11/32 | 0 | ||||
49449 | TN%E97 | 0 | 0 | |||||||
49450 | TN%E98 | 0 | 0 | |||||||
49451 | TN%EEG | 5 | 100 33/64 | 100 29/64 | 100 39/64 | 0 | ||||
49452 | TN%EGC | 419 | 100 45/64 | 100 37/64 | 100 3/4 | 0 | ||||
49453 | TN%EHA | 5 | 102 11/32 | 102 9/64 | 102 5/16 | 0 | ||||
49454 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49455 | TN%F96 | 0 | 0 | |||||||
49456 | TN%F98 | 0 | 0 | |||||||
49457 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
49458 | TN%FB97 | 0 | 0 | |||||||
49459 | TN%FBC | 50 | 100 45/64 | 100 43/64 | 100 55/64 | 0 | ||||
49460 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
49461 | TN%FDI | 8 | 104 41/64 | 105 3/8 | 105 9/16 | 0 | ||||
49462 | TN%FF97 | 0 | 0 | |||||||
49463 | TN%FFD | 40 | 100 3/4 | 100 41/64 | 100 53/64 | 10000 | ||||
49464 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
49465 | TN%FHJ | 3100 | 100 37/64 | 100 17/32 | 100 11/16 | 1000 | ||||
49466 | TN%FI99 | 0 | 0 | |||||||
49467 | TN%FIH | 10 | 100 31/32 | 100 45/64 | 100 57/64 | 2500 | ||||
49468 | TN%G97 | 0 | 0 | |||||||
49469 | TN%GBB | 0 | 0 | |||||||
49470 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
49471 | TN%GCJ | 11 | 99 61/64 | 99 59/64 | 100 3/32 | 10 | ||||
49472 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
49473 | TN%GEE | 600 | 100 13/32 | 100 5/32 | 100 11/32 | 0 | ||||
49474 | TN%GFC | 0 | 0 | |||||||
49475 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
49476 | TN%GGA | 170 | 99 29/32 | 99 15/16 | 100 3/32 | 10 | ||||
49477 | TN%GI97 | 10 | 99 | 0 | ||||||
49478 | TN%GIG | 15000 | 99 29/32 | 99 7/8 | 100 1/16 | 10 | ||||
49479 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
49480 | TN%H98 | 0 | 0 | |||||||
49481 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
49482 | TN%HBA | 10 | 100 5/32 | 99 23/32 | 99 57/64 | 10 | ||||
49483 | TN%HD97 | 0 | 0 | |||||||
49484 | TN%HDG | 167 | 100 1/16 | 100 1/16 | 100 15/64 | 0 | ||||
49485 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
49486 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
49487 | TN%HHH | 120 | 99 63/64 | 100 19/64 | 100 29/64 | 0 | ||||
49488 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
49489 | TN%JB97 | 0 | 0 | |||||||
49490 | TN%JBI | 100 | 100 5/16 | 100 9/32 | 100 29/64 | 50 | ||||
49491 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
49492 | TN%JCG | 25 | 101 1/16 | 100 5/8 | 100 51/64 | 0 | ||||
49493 | TN%JD98 | 0 | 0 | |||||||
49494 | TN%JDE | 45 | 99 3/8 | 99 47/64 | 99 59/64 | 0 | ||||
49495 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
49496 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
49497 | TN%JGH | 45 | 99 1/4 | 99 5/32 | 99 21/64 | 0 | ||||
49498 | TN%JI98 | 10 | 98 27/32 | 0 | ||||||
49499 | TN%JID | 45 | 98 5/8 | 99 3/64 | 99 15/64 | 0 | ||||
49500 | TN%K97 | 10 | 108 | 0 | ||||||
49501 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
49502 | TN%KCE | 10 | 99 1/32 | 99 1/64 | 99 3/16 | 0 | ||||
49503 | TN%KD00 | 10 | 96 7/16 | 0 | ||||||
49504 | TN%KDC | 10 | 97 3/4 | 97 53/64 | 98 | 60 | ||||
49505 | TN%KF98 | 0 | 0 | |||||||
49506 | TN%KFH | 2 | 98 27/32 | 98 59/64 | 99 3/32 | 25 | ||||
49507 | TN%KG96 | 0 | 0 | |||||||
49508 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
49509 | TN%LB98 | 0 | 0 | |||||||
49510 | TN%LBF | 25 | 99 5/16 | 99 13/64 | 99 25/64 | 0 | ||||
49511 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
49512 | TN%LDB | 114 | 98 15/16 | 98 25/32 | 98 61/64 | 0 | ||||
49513 | TN%LFG | 16 | 99 | 98 7/8 | 99 3/64 | 0 | ||||
49514 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49515 | TN%LHC | 93 | 96 3/16 | 96 9/64 | 96 5/16 | 0 | ||||
49516 | TN%MBE | 115 | 97 13/32 | 97 29/32 | 98 3/32 | 0 | ||||
49517 | TN%MDA | 5 | 97 7/8 | 97 27/32 | 98 1/32 | 0 | ||||
49518 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
49519 | TN%MF98 | 10 | 96 31/32 | 0 | ||||||
49520 | TN%MFF | 40 | 98 | 97 11/16 | 97 55/64 | 0 | ||||
49521 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
49522 | TN%MGD | 363 | 99 3/4 | 99 59/64 | 100 | 1000 | ||||
49523 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
49524 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
49525 | TN%N98 | 0 | 0 | |||||||
49526 | TN%NBD | 0 | 98 5/8 | 98 5/16 | 98 1/2 | 0 | ||||
49527 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
49528 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
49529 | TN%NDJ | 0 | 98 5/32 | 98 15/64 | 98 27/64 | 0 | ||||
49530 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
49531 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
49532 | TN%NFE | 125 | 97 29/32 | 97 27/32 | 98 1/64 | 3440 | ||||
49533 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
49534 | TN%NGC | 10 | 99 41/64 | 99 3/4 | 99 29/32 | 0 | ||||
49535 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
49536 | TN%NHA | 15 | 96 11/16 | 96 33/64 | 96 11/16 | 0 | ||||
49537 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
49538 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
49539 | TN%PB99 | 0 | 0 | |||||||
49540 | TN%PBB | 300 | 99 3/64 | 98 53/64 | 99 | 0 | ||||
49541 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
49542 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
49543 | TN%PDH | 125 | 99 29/32 | 99 5/8 | 99 51/64 | 0 | ||||
49544 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
49545 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
49546 | TN%PF99 | 0 | 0 | |||||||
49547 | TN%PFC | 1 | 100 27/32 | 101 | 101 3/16 | 2500 | ||||
49548 | TN%PG97 | 0 | 0 | |||||||
49549 | TN%PGA | 3000 | 100 35/64 | 100 33/64 | 100 43/64 | 10 | ||||
49550 | TN%PH04 | 0 | 0 | |||||||
49551 | TN%PHI | 3000 | 104 5/8 | 104 29/64 | 104 41/64 | 0 | ||||
49552 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
49553 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
49554 | TN%QA99 | 0 | 0 | |||||||
49555 | TN%QB99 | 0 | 0 | |||||||
49556 | TN%QBA | 130 | 101 25/32 | 101 9/16 | 101 47/64 | 0 | ||||
49557 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
49558 | TN%QCIw | 0 | 0 | |||||||
49559 | TN%QDG | 20 | 101 19/32 | 101 19/32 | 101 49/64 | 0 | ||||
49560 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
49561 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
49562 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
49563 | TN%QFB | 7 | 101 43/64 | 101 57/64 | 102 1/16 | 0 | ||||
49564 | TN%QG97 | 0 | 0 | |||||||
49565 | TN%QGJ | 30 | 100 23/32 | 100 21/32 | 100 53/64 | 0 | ||||
49566 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
49567 | TN%QHH | 100 | 104 15/32 | 104 29/64 | 104 41/64 | 0 | ||||
49568 | TN%QI96 | 0 | 0 | |||||||
49569 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
49570 | TN%R96 | 0 | 0 | |||||||
49571 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
49572 | TN%RB99 | 0 | 0 | |||||||
49573 | TN%RBJ | 15 | 102 1/8 | 101 59/64 | 102 3/32 | 0 | ||||
49574 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
49575 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
49576 | TN%RD99 | 0 | 0 | |||||||
49577 | TN%RDF | 44 | 102 53/64 | 102 5/8 | 102 13/16 | 0 | ||||
49578 | TN%REC | 0 | 100 11/32 | 0 | ||||||
49579 | TN%RF99 | 0 | 0 | |||||||
49580 | TN%RFA | 50 | 103 1/4 | 103 41/64 | 103 53/64 | 0 | ||||
49581 | TN%RG97 | 0 | 0 | |||||||
49582 | TN%RGI | 15 | 101 5/8 | 101 21/32 | 101 53/64 | 0 | ||||
49583 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
49584 | TN%RHG | 700 | 108 1/2 | 108 5/16 | 108 1/2 | 0 | ||||
49585 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
49586 | TN%RIE | 10 | 100 | 100 5/32 | 100 17/64 | 0 | ||||
49587 | TN%RWD | 0 | 0 | |||||||
49588 | TN%S96 | 0 | 0 | |||||||
49589 | TN%S98 | 10 | 98 1/32 | 0 | ||||||
49590 | TN%SB99 | 0 | 0 | |||||||
49591 | TN%SBI | 700 | 104 51/64 | 0 | ||||||
49592 | TN%SC96 | 0 | 0 | |||||||
49593 | TN%SD99 | 0 | 0 | |||||||
49594 | TN%SDE | 0 | 103 7/64 | 104 15/32 | 104 41/64 | 0 | ||||
49595 | TN%SE97 | 0 | 0 | |||||||
49596 | TN%SEB | 60 | 100 1/2 | 100 35/64 | 100 43/64 | 0 | ||||
49597 | TN%SEC | 0 | 0 | |||||||
49598 | TN%SF00 | 0 | 0 | |||||||
49599 | TN%SFJ | 0 | 103 29/32 | 104 37/64 | 104 3/4 | 0 | ||||
49600 | TN%SGH | 0 | 100 15/32 | 101 23/32 | 101 29/32 | 0 | ||||
49601 | TN%SH05 | 0 | 0 | |||||||
49602 | TN%SHF | 0 | 106 1/8 | 106 3/32 | 106 9/32 | 0 | ||||
49603 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
49604 | TN%SID | 0 | 100 15/32 | 100 31/64 | 100 41/64 | 0 | ||||
49605 | TN%SYI | 0 | 0 | |||||||
49606 | TN%TB00 | 0 | 0 | |||||||
49607 | TN%TBH | 3 | 102 1/8 | 102 25/32 | 102 61/64 | 0 | ||||
49608 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
49609 | TN%TCF | 105 | 100 17/32 | 100 31/64 | 100 41/64 | 0 | ||||
49610 | TN%TD00 | 0 | 0 | |||||||
49611 | TN%TDD | 10 | 102 11/32 | 102 3/64 | 102 15/64 | 0 | ||||
49612 | TN%TDDw | 0 | 0 | |||||||
49613 | TN%TE97 | 0 | 0 | |||||||
49614 | TN%TEA | 50 | 100 9/16 | 100 1/2 | 100 43/64 | 0 | ||||
49615 | TN%TEAw | 0 | 0 | |||||||
49616 | TN%TF00 | 0 | 0 | |||||||
49617 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
49618 | TN%TFJ | 0 | 0 | |||||||
49619 | TN%TFZ | 25 | 101 5/32 | 101 21/32 | 101 27/32 | 0 | ||||
49620 | TN%TG98 | 0 | 0 | |||||||
49621 | TN%TGG | 0 | 100 25/64 | 100 21/64 | 100 33/64 | 0 | ||||
49622 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
49623 | TN%THE | 21 | 99 7/8 | 99 3/4 | 99 15/16 | 0 | ||||
49624 | TN%TI97 | 10 | 101 11/32 | 0 | ||||||
49625 | TN%TIC | 165 | 100 21/64 | 100 9/32 | 100 15/32 | 0 | ||||
49626 | TN%TQE | 0 | 0 | |||||||
49627 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
49628 | TN%UB00 | 0 | 0 | |||||||
49629 | TN%UBF | 25 | 100 5/16 | 100 5/64 | 100 9/32 | 0 | ||||
49630 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
49631 | TN%UCD | 1000 | 100 1/16 | 100 1/32 | 100 3/16 | 0 | ||||
49632 | TN%UCDw | 0 | 0 | |||||||
49633 | TN%UD00 | 0 | 0 | |||||||
49634 | TN%UDB | 110 | 99 9/32 | 98 55/64 | 99 3/64 | 0 | ||||
49635 | TN%UE97 | 0 | 0 | |||||||
49636 | TN%UEI | 1000 | 100 7/32 | 100 3/16 | 100 11/32 | 0 | ||||
49637 | TN%UF00 | 0 | 0 | |||||||
49638 | TN%UFG | 290 | 100 5/32 | 100 7/64 | 100 13/64 | 0 | ||||
49639 | TN%UFZ | 50 | 99 29/32 | 99 41/64 | 99 13/16 | 4000 | ||||
49640 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
49641 | TN%UGE | 75 | 99 7/8 | 99 55/64 | 100 3/64 | 0 | ||||
49642 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
49643 | TN%UHC | 25 | 97 21/64 | 99 41/64 | 99 53/64 | 0 | ||||
49644 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
49645 | TN%UIA | 15 | 100 9/32 | 100 15/64 | 100 13/32 | 2000 | ||||
49646 | TN%UWJ | 200 | 101 21/32 | 101 39/64 | 101 49/64 | 0 | ||||
49647 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
49648 | TN%VB00 | 0 | 0 | |||||||
49649 | TN%VBE | 0 | 100 5/16 | 100 1/32 | 100 13/64 | 0 | ||||
49650 | TN%VBEw | 0 | 0 | |||||||
49651 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
49652 | TN%VCC | 15 | 100 5/32 | 100 1/16 | 100 1/4 | 0 | ||||
49653 | TN%VD00 | 0 | 0 | |||||||
49654 | TN%VDA | 50 | 99 27/32 | 99 9/16 | 99 3/4 | 1500 | ||||
49655 | TN%VE97 | 0 | 0 | |||||||
49656 | TN%VEH | 60 | 99 7/8 | 99 15/16 | 100 7/64 | 3000 | ||||
49657 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
49658 | TN%VEI | 10 | 100 1/64 | 102 21/64 | 102 1/2 | 25 | ||||
49659 | TN%VF00 | 0 | 0 | |||||||
49660 | TN%VFF | 5000 | 98 33/64 | 98 15/64 | 98 27/64 | 0 | ||||
49661 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
49662 | TN%VG98 | 0 | 0 | |||||||
49663 | TN%VGD | 75 | 99 3/16 | 99 1/16 | 99 15/64 | 0 | ||||
49664 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
49665 | TN%VH05 | 0 | 0 | |||||||
49666 | TN%VHB | 4000 | 95 11/32 | 95 3/8 | 95 9/16 | 0 | ||||
49667 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
49668 | TN%VIJ | 0 | 99 3/4 | 99 39/64 | 99 25/32 | 0 | ||||
49669 | TN%VKE | 0 | 0 | |||||||
49670 | TN%VNI | 0 | 103 13/64 | 103 25/64 | 0 | |||||
49671 | TN%VWI | 100 | 102 27/32 | 102 53/64 | 103 | 0 | ||||
49672 | TN%W96 | 0 | 0 | |||||||
49673 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
49674 | TN%WBD | 2000 | 98 1/64 | 97 45/64 | 97 57/64 | 0 | ||||
49675 | TN%WC97 | 10 | 99 13/32 | 0 | ||||||
49676 | TN%WCB | 50 | 99 43/64 | 99 13/32 | 99 37/64 | 0 | ||||
49677 | TN%WCBw | 110 | 100 | 0 | ||||||
49678 | TN%WD00 | 0 | 0 | |||||||
49679 | TN%WDJ | 0 | 97 15/32 | 97 3/16 | 97 23/64 | 500 | ||||
49680 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
49681 | TN%WE98 | 0 | 0 | |||||||
49682 | TN%WEG | 20 | 98 27/32 | 98 31/32 | 99 5/32 | 0 | ||||
49683 | TN%WEGw | 0 | 0 | |||||||
49684 | TN%WEH | 20 | 104 17/32 | 104 37/64 | 104 3/4 | 0 | ||||
49685 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
49686 | TN%WFE | 1000 | 96 33/64 | 96 15/32 | 96 21/32 | 0 | ||||
49687 | TN%WFEw | 0 | 0 | |||||||
49688 | TN%WG99 | 0 | 0 | |||||||
49689 | TN%WGC | 400 | 97 13/16 | 97 49/64 | 97 15/16 | 0 | ||||
49690 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
49691 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
49692 | TN%WHA | 1000 | 91 5/16 | 93 47/64 | 93 59/64 | 0 | ||||
49693 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
49694 | TN%WKD | 0 | 0 | |||||||
49695 | TN%WNH | 422 | 105 5/32 | 105 9/16 | 105 3/4 | 0 | ||||
49696 | TN%WWH | 3500 | 105 7/16 | 105 33/64 | 105 11/16 | 0 | ||||
49697 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
49698 | TN%XB01 | 0 | 0 | |||||||
49699 | TN%XBC | 78 | 97 13/16 | 97 33/64 | 97 45/64 | 25 | ||||
49700 | TN%XC98 | 0 | 0 | |||||||
49701 | TN%XCA | 75 | 100 | 100 23/64 | 100 35/64 | 0 | ||||
49702 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
49703 | TN%XDI | 0 | 100 23/32 | 100 5/16 | 100 1/2 | 1800 | ||||
49704 | TN%XE98 | 0 | 0 | |||||||
49705 | TN%XEF | 5 | 100 1/32 | 99 63/64 | 100 11/64 | 0 | ||||
49706 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
49707 | TN%XEG | 75 | 110 1/32 | 106 | 106 11/64 | 0 | ||||
49708 | TN%XF01 | 0 | 0 | |||||||
49709 | TN%XFD | 45 | 100 1/8 | 99 13/16 | 100 | 1000 | ||||
49710 | TN%XG99 | 0 | 0 | |||||||
49711 | TN%XGB | 15 | 100 25/32 | 100 11/16 | 100 55/64 | 0 | ||||
49712 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
49713 | TN%XH06 | 0 | 0 | |||||||
49714 | TN%XHJ | 20 | 101 21/32 | 102 5/64 | 102 17/64 | 1000 | ||||
49715 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
49716 | TN%XI98 | 0 | 0 | |||||||
49717 | TN%XIH | 444 | 100 1/8 | 100 9/64 | 100 21/64 | 0 | ||||
49718 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
49719 | TN%XNG | 300 | 107 19/32 | 107 7/64 | 107 9/32 | 0 | ||||
49720 | TN%XQJ | 0 | 0 | |||||||
49721 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
49722 | TN%XWG | 40 | 104 15/32 | 104 3/4 | 104 59/64 | 0 | ||||
49723 | TN%YB01 | 0 | 0 | |||||||
49724 | TN%YB96 | 0 | 0 | |||||||
49725 | TN%YBB | 115 | 100 9/32 | 100 57/64 | 101 5/64 | 0 | ||||
49726 | TN%YBZ | 25 | 101 3/32 | 0 | ||||||
49727 | TN%YC98 | 0 | 0 | |||||||
49728 | TN%YCJ | 191 | 100 1/32 | 100 33/64 | 100 45/64 | 0 | ||||
49729 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
49730 | TN%YD01 | 0 | 0 | |||||||
49731 | TN%YDH | 15 | 99 7/8 | 101 7/32 | 101 13/32 | 0 | ||||
49732 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
49733 | TN%YE06 | 10 | 101 15/16 | 0 | ||||||
49734 | TN%YEE | 30 | 102 1/8 | 102 7/8 | 103 1/16 | 0 | ||||
49735 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
49736 | TN%YEF | 5500 | 104 51/64 | 104 23/32 | 104 29/32 | 40 | ||||
49737 | TN%YF98 | 0 | 0 | |||||||
49738 | TN%YFC | 0 | 100 41/64 | 100 33/64 | 100 45/64 | 0 | ||||
49739 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
49740 | TN%YG01 | 0 | 0 | |||||||
49741 | TN%YGA | 0 | 101 5/8 | 101 9/32 | 101 15/32 | 0 | ||||
49742 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
49743 | TN%YH99 | 0 | 0 | |||||||
49744 | TN%YHI | 250 | 99 61/64 | 99 11/16 | 99 7/8 | 0 | ||||
49745 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
49746 | TN%YKB | 105 | 100 3/4 | 100 9/16 | 100 45/64 | 0 | ||||
49747 | TN%YNF | 90 | 105 63/64 | 106 51/64 | 106 63/64 | 0 | ||||
49748 | TN%YTC | 180 | 101 53/64 | 101 3/8 | 101 35/64 | 0 | ||||
49749 | TN%YWF | 0 | 108 13/32 | 108 7/16 | 108 5/8 | 0 | ||||
49750 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
49751 | TN%ZB97 | 0 | 0 | |||||||
49752 | TN%ZB98 | 0 | 0 | |||||||
49753 | TN%ZBA | 1 | 102 | 99 61/64 | 100 9/64 | 0 | ||||
49754 | TN%ZBZ | 600 | 100 7/32 | 100 19/64 | 100 15/32 | 0 | ||||
49755 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
49756 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
49757 | TN%ZCI | 0 | 100 5/32 | 100 47/64 | 100 59/64 | 500 | ||||
49758 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
49759 | TN%ZD | 0 | 0 | |||||||
49760 | TN%ZEE | 250 | 108 1/8 | 108 3/8 | 108 9/16 | 0 | ||||
49761 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
49762 | TN%ZKA | 0 | 103 5/16 | 102 7/8 | 103 3/64 | 0 | ||||
49763 | TN%ZNE | 0 | 106 63/64 | 107 15/16 | 108 1/8 | 0 | ||||
49764 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
49765 | TN%ZSD | 0 | 0 | |||||||
49766 | TN%ZTB | 45 | 102 19/32 | 102 13/32 | 102 37/64 | 20 | ||||
49767 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
49768 | TN%ZXC | 85 | 104 5/16 | 105 15/32 | 105 21/32 | 0 | ||||
49769 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
49770 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
49771 | TNA%05 | 0 | 0 | |||||||
49772 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
49773 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
49774 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
49775 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
49776 | TNG | 0 | 100 45/64 | 0 | ||||||
49777 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49778 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
49779 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
49780 | TNP%U99 | 0 | 0 | |||||||
49781 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
49782 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49783 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
49784 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49785 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
49786 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
49787 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49788 | TNSBI | 0 | 0 | |||||||
49789 | TNSDE | 0 | 0 | |||||||
49790 | TNSEB | 0 | 0 | |||||||
49791 | TNSFJ | 0 | 0 | |||||||
49792 | TNSGH | 0 | 0 | |||||||
49793 | TNSHF | 0 | 0 | |||||||
49794 | TNSID | 0 | 0 | |||||||
49795 | TNSPH | 0 | 0 | |||||||
49796 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
49797 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
49798 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
49799 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
49800 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
49801 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49802 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
49803 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
49804 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
49805 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
49806 | TNTCF | 0 | 0 | |||||||
49807 | TNTDD | 0 | 0 | |||||||
49808 | TNTDDw | 0 | 0 | |||||||
49809 | TNTEA | 0 | 0 | |||||||
49810 | TNTFI | 0 | 0 | |||||||
49811 | TNTGG | 0 | 0 | |||||||
49812 | TNTQE | 0 | 0 | |||||||
49813 | TNwI | 0 | 0 | |||||||
49814 | TNwI% | 0 | 0 | |||||||
49815 | TOL%03 | 20 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 106 | 20 | |
49816 | TOL%04 | 20 | 98 1/4 | 97 | 100 | 0 | ||||
49817 | TOS%02 | 10 | 111 | 0 | ||||||
49818 | TOS%97 | 10 | 100 1/2 | 99 21/32 | 0 | |||||
49819 | TPRN%19 | 0 | 0 | |||||||
49820 | TPRN%A00 | 0 | 0 | |||||||
49821 | TPRN%A01 | 0 | 0 | |||||||
49822 | TPRN%A20 | 0 | 0 | |||||||
49823 | TPRN%A21 | 0 | 0 | |||||||
49824 | TPRN%AA14 | 0 | 0 | |||||||
49825 | TPRN%AA15 | 0 | 0 | |||||||
49826 | TPRN%AQ19 | 0 | 0 | |||||||
49827 | TPRN%B00 | 0 | 0 | |||||||
49828 | TPRN%B01 | 0 | 0 | |||||||
49829 | TPRN%B99 | 0 | 0 | |||||||
49830 | TPRN%C00 | 0 | 0 | |||||||
49831 | TPRN%C01 | 0 | 0 | |||||||
49832 | TPRN%D00 | 0 | 0 | |||||||
49833 | TPRN%D01 | 0 | 0 | |||||||
49834 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
49835 | TPRN%F20 | 0 | 0 | |||||||
49836 | TPRN%F21 | 0 | 0 | |||||||
49837 | TPRN%M20 | 0 | 0 | |||||||
49838 | TPRN%M21 | 0 | 0 | |||||||
49839 | TPX%00 | 5 | 94 7/8 | 93 | 95 5/8 | 0 | ||||
49840 | TPX%00. | 5 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 93 | 94 1/2 | 5 | |
49841 | TRV%97 | 5 | 100 3/16 | 100 3/16 | 100 9/16 | 0 | ||||
49842 | TRV%99 | 2 | 102 | 102 1/8 | 105 1/8 | 0 | ||||
49843 | TSO%00 | 34 | 102 1/2 | 102 | 103 1/8 | 0 | ||||
49844 | TSO%DC01 | 10 | 102 1/4 | 102 | 102 1/4 | 0 | ||||
49845 | TTG%00 | 10 | 103 1/2 | 100 | 112 | 0 | ||||
49846 | TTI%02 | 10 | 101 1/2 | 101 3/8 | 101 1/2 | 101 1/4 | 101 3/8 | 101 1/2 | 124 | |
49847 | TVA%00 | 50 | 99 | 98 3/8 | 99 1/2 | 0 | ||||
49848 | TVA%01 | 0 | 0 | |||||||
49849 | TVA%03 | 70 | 96 1/4 | 96 | 96 1/4 | 96 | 96 1/4 | 96 3/8 | 85 | |
49850 | TVA%05 | 25 | 96 | 97 1/8 | 0 | |||||
49851 | TVA%24 | 10 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 | 101 5/8 | 10 | |
49852 | TVA%25 | 0 | 90 | 0 | ||||||
49853 | TVA%29 | 10 | 106 3/8 | 106 1/2 | 106 5/8 | 106 3/8 | 106 1/4 | 106 1/2 | 151 | |
49854 | TVA%34 | 15 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 1/2 | 102 | 15 | |
49855 | TVA%36 | 0 | 65 | 0 | ||||||
49856 | TVA%42 | 3 | 105 | 105 | 105 | 105 | 105 | 106 | 3 | |
49857 | TVA%44 | 20 | 101 | 101 | 101 | 101 | 100 7/8 | 101 3/8 | 20 | |
49858 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
49859 | TVA%97 | 5 | 99 13/16 | 99 27/32 | 100 1/8 | 0 | ||||
49860 | TVA%A01 | 0 | 0 | |||||||
49861 | TVA%A02 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 102 | 10 | |
49862 | TVA%A99 | 1 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 7/8 | 1 | |
49863 | TVA%D22 | 3 | 101 3/4 | 101 3/8 | 101 3/4 | 101 3/8 | 101 1/2 | 101 3/4 | 10 | |
49864 | TVA%D43 | 10 | 92 1/8 | 90 5/8 | 91 1/4 | 0 | ||||
49865 | TVA%D96 | 100 | 99 3/4 | 99 5/8 | 99 15/16 | 0 | ||||
49866 | TVA%J02 | 25 | 100 3/8 | 99 7/8 | 100 3/8 | 99 7/8 | 100 | 100 5/8 | 50 | |
49867 | TVA%J43 | 15 | 96 | 95 1/2 | 96 | 95 1/2 | 95 3/4 | 96 | 34 | |
49868 | TVA%M98 | 5 | 98 1/4 | 98 3/8 | 99 | 0 | ||||
49869 | TVA%O01 | 5 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 102 5/8 | 5 | |
49870 | TVA%O99 | 6 | 104 1/8 | 104 1/2 | 105 | 0 | ||||
49871 | TVA%S01 | 8 | 100 3/4 | 101 3/4 | 101 3/4 | 100 3/4 | 100 3/4 | 101 | 53 | |
49872 | TVA%S22 | 2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/8 | 100 7/8 | 13 | |
49873 | TVA%S98 | 15 | 99 1/4 | 98 1/2 | 0 | |||||
49874 | TWA%C | 76 | 99 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 99 3/4 | 100 | 663 | |
49875 | TWI%00 | 15 | 109 | 120 | 0 | |||||
49876 | TWX%00 | 2 | 103 | 103 1/4 | 103 1/4 | 103 | 103 | 103 1/4 | 36 | |
49877 | TWX%04 | 1 | 103 | 101 1/2 | 102 3/4 | 0 | ||||
49878 | TWX%05 | 75 | 100 3/8 | 99 7/8 | 100 3/4 | 0 | ||||
49879 | TWX%06 | 30 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 1/2 | 102 3/8 | 30 | |
49880 | TWX%07 | 25 | 102 | 102 | 102 | 102 | 102 | 102 1/2 | 25 | |
49881 | TWX%08 | 2 | 97 5/8 | 97 1/8 | 99 1/2 | 0 | ||||
49882 | TWX%16 | 5 | 96 1/8 | 97 | 0 | |||||
49883 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
49884 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
49885 | TWX%23 | 23 | 107 7/8 | 106 3/4 | 107 1/2 | 0 | ||||
49886 | TWX%26 | 100 | 94 3/4 | 93 | 98 | 0 | ||||
49887 | TWX%98 | 10 | 101 3/8 | 101 1/4 | 101 3/4 | 0 | ||||
49888 | TWX%A | 18 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/4 | 18 | |
49889 | TWX%J13 | 5 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 108 1/2 | 5 | |
49890 | TWX%ZR13 | 4 | 42 7/8 | 43 | 43 | 42 5/8 | 42 3/8 | 42 7/8 | 141 | |
49891 | TWX%ZR36 | 100 | 16 1/2 | 16 7/8 | 0 | |||||
49892 | TWXE%08 | 10 | 96 1/4 | 95 1/2 | 97 | 0 | ||||
49893 | TXCP%03 | 10 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 110 1/2 | 10 | |
49894 | TXCP%10 | 10 | 115 3/8 | 107 1/8 | 117 1/4 | 0 | ||||
49895 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
49896 | TXCP%96 | 15 | 100 5/32 | 100 1/32 | 100 7/32 | 0 | ||||
49897 | TXCP%97 | 6 | 103 | 103 | 103 | 103 | 102 3/8 | 103 | 14 | |
49898 | TXCP%98 | 30 | 105 | 102 1/4 | 105 | 0 | ||||
49899 | TXCP%D99 | 5 | 106 1/2 | 106 3/8 | 107 7/8 | 0 | ||||
49900 | TXCP%J00 | 10 | 101 | 101 | 101 | 101 | 100 1/4 | 101 | 10 | |
49901 | TXCP%J99 | 3 | 103 | 101 3/8 | 0 | |||||
49902 | TXCP%M00 | 25 | 109 | 108 1/8 | 110 7/8 | 0 | ||||
49903 | TXF%00 | 5 | 96 | 0 | ||||||
49904 | TXF%97 | 5 | 95 1/2 | 95 | 95 1/2 | 0 | ||||
49905 | TXF%99 | 3 | 89 | 88 | 90 | 0 | ||||
49906 | TYMC%97 | 0 | 100 | 0 | ||||||
49907 | TZC%05 | 100 | 108 | 108 | 108 | 108 | 108 | 109 | 100 | |
49908 | UAL%04 | 10 | 116 5/8 | 116 7/8 | 117 5/8 | 0 | ||||
49909 | UAL%14 | 6 | 129 | 0 | ||||||
49910 | UCC%16 | 3 | 102 3/8 | 101 3/4 | 102 3/4 | 0 | ||||
49911 | UCU%11 | 20 | 118 | 118 | 0 | |||||
49912 | UIS%00 | 125 | 95 3/4 | 97 | 97 | 95 3/4 | 95 1/2 | 96 | 246 | |
49913 | UIS%06 | 9 | 126 1/2 | 112 | 123 | 0 | ||||
49914 | UIS%NA97 | 20 | 110 1/32 | 110 | 110 1/32 | 110 | 110 | 111 | 90 | |
49915 | ULI%A | 0 | 70 | 0 | ||||||
49916 | UMC%05 | 0 | 0 | |||||||
49917 | UN%C01 | 0 | 0 | |||||||
49918 | UNBK%01 | 3 | 98 | 0 | ||||||
49919 | UNC%03 | 10 | 99 1/8 | 98 1/2 | 99 1/8 | 0 | ||||
49920 | UNC%06 | 10 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 3/4 | 94 1/2 | 10 | |
49921 | UNP%99 | 1 | 990 | 0 | ||||||
49922 | URS%04 | 2 | 90 1/8 | 91 1/2 | 0 | |||||
49923 | URS%12 | 2 | 66 1/4 | 67 | 0 | |||||
49924 | US%A00 | 0 | 0 | |||||||
49925 | US%AGA | 0 | 0 | |||||||
49926 | US%AUG03 | 0 | 0 | |||||||
49927 | US%AUG04 | 0 | 0 | |||||||
49928 | US%AUG05 | 0 | 0 | |||||||
49929 | US%AUG08 | 0 | 0 | |||||||
49930 | US%AUG13 | 0 | 0 | |||||||
49931 | US%AUG14 | 0 | 0 | |||||||
49932 | US%AUG15 | 0 | 0 | |||||||
49933 | US%AUG17 | 0 | 0 | |||||||
49934 | US%AUG19 | 0 | 0 | |||||||
49935 | US%AUG20 | 0 | 0 | |||||||
49936 | US%AUG21 | 0 | 0 | |||||||
49937 | US%AUG22 | 0 | 0 | |||||||
49938 | US%AUG23 | 0 | 0 | |||||||
49939 | US%AUG25 | 0 | 0 | |||||||
49940 | US%AUG26 | 0 | 0 | |||||||
49941 | US%AUGX01 | 0 | 0 | |||||||
49942 | US%AUGY01 | 0 | 0 | |||||||
49943 | US%BEG | 0 | 0 | |||||||
49944 | US%BF | 0 | 0 | |||||||
49945 | US%BGB | 0 | 98 3/64 | 98 15/64 | 0 | |||||
49946 | US%BPB | 0 | 0 | |||||||
49947 | US%BRH | 0 | 0 | |||||||
49948 | US%BSF | 0 | 0 | |||||||
49949 | US%BUA | 0 | 105 1/64 | 105 17/64 | 105 29/64 | 0 | ||||
49950 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
49951 | US%BWG | 170 | 100 1/16 | 100 1/16 | 100 1/4 | 0 | ||||
49952 | US%BXE | 100 | 103 1/4 | 104 11/64 | 104 23/64 | 0 | ||||
49953 | US%BZJ | 1 | 105 9/16 | 107 | 107 3/16 | 0 | ||||
49954 | US%CCJ | 0 | 108 13/32 | 110 5/64 | 110 9/32 | 25 | ||||
49955 | US%CE | 0 | 0 | |||||||
49956 | US%CEF | 10 | 112 1/8 | 111 41/64 | 111 27/32 | 0 | ||||
49957 | US%CGA | 0 | 114 5/16 | 114 35/64 | 114 23/32 | 25 | ||||
49958 | US%CHI | 0 | 0 | |||||||
49959 | US%CJE | 0 | 0 | |||||||
49960 | US%CKB | 0 | 122 13/16 | 122 7/8 | 123 1/16 | 0 | ||||
49961 | US%CLJ | 0 | 0 | |||||||
49962 | US%CMH | 0 | 132 11/64 | 132 11/32 | 0 | |||||
49963 | US%CNF | 0 | 0 | |||||||
49964 | US%CPA | 200 | 122 15/32 | 121 15/32 | 121 21/32 | 0 | ||||
49965 | US%CQI | 0 | 0 | |||||||
49966 | US%CRG | 0 | 0 | |||||||
49967 | US%CSE | 0 | 140 25/32 | 140 7/8 | 141 1/16 | 0 | ||||
49968 | US%CTC | 8000 | 120 11/32 | 120 29/64 | 120 41/64 | 0 | ||||
49969 | US%CUJ | 0 | 126 3/4 | 126 15/16 | 0 | |||||
49970 | US%CVH | 0 | 148 47/64 | 150 17/64 | 150 29/64 | 0 | ||||
49971 | US%CWF | 0 | 128 57/64 | 129 5/64 | 0 | |||||
49972 | US%CXD | 0 | 141 9/32 | 140 1/2 | 140 43/64 | 1000 | ||||
49973 | US%CYB | 0 | 153 | 153 3/16 | 0 | |||||
49974 | US%CZI | 0 | 135 3/16 | 135 23/64 | 0 | |||||
49975 | US%DAC | 0 | 127 | 125 27/32 | 126 1/32 | 0 | ||||
49976 | US%DBA | 4 | 128 1/4 | 127 19/32 | 127 25/32 | 1000 | ||||
49977 | US%DCI | 11 | 121 15/16 | 122 | 122 13/64 | 0 | ||||
49978 | US%DDG | 2 | 123 3/16 | 122 21/32 | 122 27/32 | 335 | ||||
49979 | US%DEE | 0 | 125 5/8 | 125 19/64 | 125 31/64 | 0 | ||||
49980 | US%DFB | 0 | 142 11/16 | 141 53/64 | 142 1/64 | 0 | ||||
49981 | US%DGJ | 0 | 129 3/4 | 130 11/64 | 130 11/32 | 0 | ||||
49982 | US%DHH | 0 | 135 3/4 | 134 17/32 | 134 23/32 | 0 | ||||
49983 | US%DJD | 0 | 153 51/64 | 153 63/64 | 0 | |||||
49984 | US%DKA | 0 | 144 3/32 | 143 5/8 | 143 13/16 | 0 | ||||
49985 | US%DLI | 0 | 148 5/64 | 148 17/64 | 0 | |||||
49986 | US%DMG | 8000 | 131 7/8 | 131 35/64 | 131 47/64 | 0 | ||||
49987 | US%DNE | 0 | 140 3/16 | 142 7/16 | 142 5/8 | 0 | ||||
49988 | US%DPJ | 450 | 145 29/32 | 145 19/64 | 145 1/2 | 0 | ||||
49989 | US%DQH | 0 | 134 27/64 | 135 1/4 | 135 7/16 | 0 | ||||
49990 | US%DRF | 0 | 127 9/16 | 127 3/4 | 500 | |||||
49991 | US%DSD | 0 | 139 3/64 | 139 15/64 | 0 | |||||
49992 | US%DTB | 480 | 131 3/4 | 131 1/4 | 131 7/16 | 0 | ||||
49993 | US%DUI | 45 | 120 27/64 | 119 29/64 | 119 41/64 | 1338 | ||||
49994 | US%DVG | 100 | 126 | 124 53/64 | 125 1/64 | 0 | ||||
49995 | US%DWE | 350 | 104 5/32 | 103 3/8 | 103 9/16 | 0 | ||||
49996 | US%DXC | 515 | 106 15/64 | 106 | 106 13/64 | 0 | ||||
49997 | US%DYA | 0 | 119 5/32 | 119 19/32 | 119 25/32 | 0 | ||||
49998 | US%DZH | 250 | 122 | 121 3/64 | 121 15/64 | 0 | ||||
49999 | US%EAB | 20 | 127 7/8 | 124 3/32 | 124 19/64 | 0 | ||||
50000 | US%EBJ | 0 | 123 3/4 | 122 27/32 | 123 1/32 | 0 | ||||
50001 | US%ECH | 0 | 121 33/64 | 121 23/32 | 0 | |||||
50002 | US%EDF | 1000 | 114 1/16 | 113 7/64 | 113 19/64 | 0 | ||||
50003 | US%EED | 875 | 118 7/8 | 117 33/64 | 117 45/64 | 0 | ||||
50004 | US%EFA | 6 | 120 1/16 | 120 29/64 | 120 41/64 | 0 | ||||
50005 | US%EGI | 325 | 122 1/32 | 120 17/32 | 120 47/64 | 3 | ||||
50006 | US%EHG | 50 | 110 49/64 | 110 33/64 | 110 45/64 | 1000 | ||||
50007 | US%EJC | 0 | 114 25/32 | 113 31/64 | 113 43/64 | 0 | ||||
50008 | US%EKJ | 1000 | 113 1/8 | 113 35/64 | 113 47/64 | 0 | ||||
50009 | US%ELH | 1000 | 110 5/64 | 112 7/64 | 112 5/16 | 25 | ||||
50010 | US%EMF | 1000 | 104 5/32 | 103 5/16 | 103 33/64 | 0 | ||||
50011 | US%END | 1000 | 105 11/16 | 107 27/32 | 108 1/16 | 0 | ||||
50012 | US%EPI | 10 | 98 35/64 | 101 29/32 | 102 1/8 | 0 | ||||
50013 | US%EQG | 800 | 91 5/8 | 91 29/64 | 91 41/64 | 0 | ||||
50014 | US%ESC | 500 | 116 9/16 | 106 57/64 | 107 3/32 | 0 | ||||
50015 | US%ETA | 500 | 106 | 108 19/32 | 108 25/32 | 0 | ||||
50016 | US%ETAw | 0 | 0 | |||||||
50017 | US%EVF | 500 | 99 15/16 | 99 9/16 | 99 3/4 | 0 | ||||
50018 | US%EWD | 350 | 89 1/64 | 88 7/8 | 89 5/64 | 0 | ||||
50019 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
50020 | US%EXB | 100 | 99 27/64 | 98 41/64 | 98 27/32 | 0 | ||||
50021 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
50022 | US%F00 | 0 | 0 | |||||||
50023 | US%FEB01 | 0 | 0 | |||||||
50024 | US%FEB02 | 0 | 0 | |||||||
50025 | US%FEB03 | 0 | 0 | |||||||
50026 | US%FEB06 | 0 | 0 | |||||||
50027 | US%FEB07 | 0 | 0 | |||||||
50028 | US%FEB10 | 0 | 0 | |||||||
50029 | US%FEB15 | 0 | 0 | |||||||
50030 | US%FEB16 | 0 | 0 | |||||||
50031 | US%FEB19 | 0 | 0 | |||||||
50032 | US%FEB20 | 0 | 0 | |||||||
50033 | US%FEB21 | 0 | 0 | |||||||
50034 | US%FEB23 | 0 | 0 | |||||||
50035 | US%FEB25 | 0 | 0 | |||||||
50036 | US%FEB26 | 0 | 0 | |||||||
50037 | US%GDH | 0 | 0 | |||||||
50038 | US%MAY01 | 0 | 0 | |||||||
50039 | US%MAY03 | 0 | 0 | |||||||
50040 | US%MAY04 | 0 | 0 | |||||||
50041 | US%MAY09 | 0 | 0 | |||||||
50042 | US%MAY10 | 0 | 0 | |||||||
50043 | US%MAY11 | 0 | 0 | |||||||
50044 | US%MAY14 | 0 | 0 | |||||||
50045 | US%MAY16 | 0 | 0 | |||||||
50046 | US%MAY17 | 0 | 0 | |||||||
50047 | US%MAY18 | 0 | 0 | |||||||
50048 | US%MAY20 | 0 | 0 | |||||||
50049 | US%MAY21 | 0 | 0 | |||||||
50050 | US%NOV01 | 0 | 0 | |||||||
50051 | US%NOV02 | 0 | 0 | |||||||
50052 | US%NOV03 | 0 | 0 | |||||||
50053 | US%NOV04 | 0 | 0 | |||||||
50054 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
50055 | US%NOV08 | 0 | 0 | |||||||
50056 | US%NOV09 | 0 | 0 | |||||||
50057 | US%NOV10 | 0 | 0 | |||||||
50058 | US%NOV11 | 0 | 0 | |||||||
50059 | US%NOV12 | 0 | 0 | |||||||
50060 | US%NOV14 | 0 | 0 | |||||||
50061 | US%NOV15 | 0 | 0 | |||||||
50062 | US%NOV16 | 0 | 0 | |||||||
50063 | US%NOV18 | 0 | 0 | |||||||
50064 | US%NOV21 | 0 | 0 | |||||||
50065 | US%NOV22 | 0 | 0 | |||||||
50066 | US%NOV24 | 0 | 0 | |||||||
50067 | US%NOV98 | 0 | 0 | |||||||
50068 | US%SDC | 0 | 0 | |||||||
50069 | US%X05 | 0 | 0 | |||||||
50070 | US%X98 | 0 | 0 | |||||||
50071 | US%Y05 | 0 | 0 | |||||||
50072 | USG%04 | 4 | 99 | 0 | ||||||
50073 | USG%05 | 5 | 102 | 99 | 0 | |||||
50074 | USH | 0 | 119 5/16 | 0 | ||||||
50075 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
50076 | USH%E08 | 0 | 0 | |||||||
50077 | USM%A | 1 | 33 1/4 | 33 1/2 | 33 1/2 | 33 1/8 | 33 | 33 1/4 | 679 | |
50078 | USS%DC | 0 | 0 | |||||||
50079 | USSDC | 0 | 0 | |||||||
50080 | USW%01 | 0 | 0 | |||||||
50081 | USW%ZR11 | 20 | 35 | 35 1/8 | 36 | 0 | ||||
50082 | UTH%99 | 25 | 103 | 97 | 0 | |||||
50083 | UTX%ZR97 | 25 | 93 1/4 | 95 | 0 | |||||
50084 | VCM%D | 5 | 108 | 107 1/2 | 108 | 0 | ||||
50085 | VCM%E | 39 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 3/8 | 103 | 48 | |
50086 | VCM%F | 3 | 100 | 100 | 0 | |||||
50087 | VHI%ZR07 | 1 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 35 | 1 | ||
50088 | VIA%D | 0 | 50 | 150 | 0 | |||||
50089 | VIA%G | 5 | 98 | 95 | 97 3/4 | 0 | ||||
50090 | VIA%H | 0 | 90 | 95 | 0 | |||||
50091 | VIA%I | 0 | 90 | 0 | ||||||
50092 | VIA%X03 | 10 | 90 3/4 | 89 1/4 | 90 1/2 | 0 | ||||
50093 | VIA%Y03 | 3 | 91 | 90 | 92 7/8 | 0 | ||||
50094 | VOX%A | 0 | 0 | |||||||
50095 | VRY%08 | 4 | 88 3/4 | 88 3/4 | 92 | 0 | ||||
50096 | VRY%08. | 1 | 88 3/4 | 88 1/2 | 90 7/8 | 0 | ||||
50097 | VW%03 | 9 | 89 | 87 3/4 | 91 | 0 | ||||
50098 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
50099 | W%18 | 5 | 110 | 106 1/2 | 113 1/2 | 0 | ||||
50100 | WALB%05 | 3 | 102 1/2 | 100 1/2 | 0 | |||||
50101 | WBB%00 | 5 | 102 | 102 | 102 | 102 | 101 1/4 | 102 | 5 | |
50102 | WBB%03 | 15 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 | 100 1/4 | 45 | |
50103 | WBB%06 | 25 | 94 1/8 | 95 | 95 | 94 1/8 | 93 3/4 | 94 | 283 | |
50104 | WBC%02 | 3 | 101 3/8 | 102 | 0 | |||||
50105 | WBN%02 | 10 | 109 1/2 | 111 | 0 | |||||
50106 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
50107 | WHO%03 | 4 | 160 | 0 | ||||||
50108 | WHR%ZR11 | 16 | 39 | 38 1/2 | 39 | 38 1/2 | 38 1/2 | 22 | ||
50109 | WHX%03 | 7 | 95 7/8 | 96 | 96 1/8 | 95 3/4 | 95 1/2 | 95 7/8 | 155 | |
50110 | WIR%A | 1 | 98 3/4 | 98 5/8 | 99 1/2 | 0 | ||||
50111 | WIST%07 | 4 | 99 | 99 3/8 | 100 1/2 | 0 | ||||
50112 | WMS%02 | 10 | 104 1/2 | 103 | 104 1/2 | 0 | ||||
50113 | WMX%18 | 2 | 106 | 106 | 0 | |||||
50114 | WMX%DC05 | 2 | 95 1/4 | 95 1/4 | 95 1/2 | 95 1/4 | 95 1/4 | 95 3/4 | 15 | |
50115 | WMX%ZR01 | 8 | 118 1/2 | 118 1/2 | 118 1/2 | 118 1/2 | 119 | 8 | ||
50116 | WMX%ZR12 | 25 | 39 1/2 | 39 | 40 | 0 | ||||
50117 | WNH%04 | 3 | 93 1/8 | 94 1/2 | 0 | |||||
50118 | WOA%04 | 5 | 79 | 98 | 0 | |||||
50119 | WOL%02 | 5 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 100 7/8 | 103 3/4 | 5 | |
50120 | WOL%B | 7 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
50121 | WON%00 | 10 | 75 | 75 | 75 | 75 | 74 1/4 | 75 1/2 | 10 | |
50122 | WRC%03 | 50 | 100 | 100 | 100 | 99 7/8 | 99 | 101 7/8 | 175 | |
50123 | WSO%C | 0 | 0 | |||||||
50124 | X%17 | 1 | 97 | 97 1/2 | 97 3/4 | 97 | 97 | 97 1/2 | 59 | |
50125 | X%97 | 1 | 102 | 101 | 0 | |||||
50126 | X%J01 | 20 | 93 3/8 | 92 3/4 | 93 3/8 | 0 | ||||
50127 | X%ZR05 | 3 | 49 1/4 | 43 | 0 | |||||
50128 | XONCP%05 | 5 | 95 | 93 1/2 | 94 3/4 | 0 | ||||
50129 | XPN%A | 500 | 101 | 97 | 102 | 0 | ||||
50130 | XRXCR%99 | 15 | 109 3/8 | 107 1/2 | 109 3/8 | 0 | ||||
50131 | XTO%03 | 6 | 113 | 110 | 113 | 0 | ||||
50132 | XYZ% | 0 | 0 | |||||||
50133 | YPF%02 | 0 | 0 | |||||||
50134 | ZAP%01 | 15 | 102 | 95 | 100 | 0 | ||||
50135 | ZAP%01. | 0 | 95 1/4 | 102 1/2 | 0 | |||||
50136 | ZAP%97 | 5 | 100 1/2 | 100 1/2 | 101 5/8 | 0 | ||||
50137 | ZAP%97. | 50 | 102 | 100 1/8 | 107 | 0 | ||||
50138 | ZC%AAA | 0 | 27 31/32 | 28 5/32 | 0 | |||||
50139 | ZC%AAE | 0 | 0 | |||||||
50140 | ZC%AAG | 0 | 0 | |||||||
50141 | ZC%ABI | 0 | 58 63/64 | 59 11/64 | 0 | |||||
50142 | ZC%ACA | 0 | 0 | |||||||
50143 | ZC%ACG | 28 | 27 63/64 | 26 13/16 | 27 | 0 | ||||
50144 | ZC%ADE | 308 | 54 25/64 | 56 57/64 | 57 3/32 | 0 | ||||
50145 | ZC%AEC | 0 | 26 19/64 | 26 31/64 | 0 | |||||
50146 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
50147 | ZC%AF | 0 | 0 | |||||||
50148 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
50149 | ZC%AFJ | 0 | 25 51/64 | 25 63/64 | 0 | |||||
50150 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
50151 | ZC%AGH | 10 | 56 19/64 | 55 59/64 | 56 7/64 | 0 | ||||
50152 | ZC%AHF | 0 | 25 13/32 | 25 5/8 | 0 | |||||
50153 | ZC%AHJ | 0 | 99 9/16 | 99 43/64 | 0 | |||||
50154 | ZC%AJB | 0 | 54 1/16 | 54 1/4 | 0 | |||||
50155 | ZC%AJF | 0 | 96 31/32 | 97 1/8 | 0 | |||||
50156 | ZC%AKC | 0 | 95 37/64 | 95 3/4 | 0 | |||||
50157 | ZC%AKI | 0 | 24 25/64 | 24 39/64 | 0 | |||||
50158 | ZC%ALA | 0 | 94 3/16 | 94 23/64 | 0 | |||||
50159 | ZC%ALG | 0 | 23 27/64 | 23 5/8 | 0 | |||||
50160 | ZC%AME | 0 | 23 | 23 13/64 | 0 | |||||
50161 | ZC%AMI | 0 | 92 43/64 | 92 55/64 | 0 | |||||
50162 | ZC%ANC | 0 | 21 3/4 | 21 59/64 | 0 | |||||
50163 | ZC%ANG | 0 | 91 21/64 | 91 1/2 | 0 | |||||
50164 | ZC%APB | 0 | 88 29/32 | 89 7/8 | 90 3/64 | 0 | ||||
50165 | ZC%APH | 0 | 20 31/32 | 21 11/64 | 0 | |||||
50166 | ZC%AQF | 0 | 20 5/8 | 20 13/16 | 0 | |||||
50167 | ZC%AQJ | 0 | 88 1/2 | 88 11/16 | 0 | |||||
50168 | ZC%ARD | 0 | 19 15/16 | 20 9/64 | 0 | |||||
50169 | ZC%ARH | 0 | 87 5/64 | 87 17/64 | 0 | |||||
50170 | ZC%ASB | 0 | 19 3/16 | 19 13/32 | 0 | |||||
50171 | ZC%ASF | 0 | 85 11/16 | 85 7/8 | 0 | |||||
50172 | ZC%ATD | 0 | 84 19/64 | 84 31/64 | 0 | |||||
50173 | ZC%ATJ | 0 | 18 55/64 | 19 1/16 | 0 | |||||
50174 | ZC%AUA | 34 | 78 7/64 | 82 31/32 | 83 5/32 | 0 | ||||
50175 | ZC%AUG | 0 | 18 17/32 | 18 47/64 | 0 | |||||
50176 | ZC%AVE | 0 | 17 7/8 | 18 5/64 | 0 | |||||
50177 | ZC%AVI | 0 | 81 39/64 | 81 51/64 | 0 | |||||
50178 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
50179 | ZC%AWC | 0 | 17 39/64 | 17 13/16 | 0 | |||||
50180 | ZC%AWG | 0 | 80 11/32 | 80 17/32 | 0 | |||||
50181 | ZC%AXA | 0 | 17 17/64 | 17 29/64 | 0 | |||||
50182 | ZC%AXE | 0 | 79 1/32 | 79 7/32 | 0 | |||||
50183 | ZC%AYC | 28 | 78 1/32 | 77 45/64 | 77 7/8 | 0 | ||||
50184 | ZC%AYI | 0 | 17 1/32 | 17 1/4 | 0 | |||||
50185 | ZC%AZF | 0 | 16 21/64 | 16 17/32 | 0 | |||||
50186 | ZC%AZJ | 12 | 76 7/16 | 76 7/16 | 76 5/8 | 0 | ||||
50187 | ZC%BAD | 14 | 73 1/32 | 75 15/64 | 75 7/16 | 0 | ||||
50188 | ZC%BBB | 21 | 73 5/32 | 73 31/32 | 74 5/32 | 0 | ||||
50189 | ZC%BBH | 0 | 15 49/64 | 15 31/32 | 0 | |||||
50190 | ZC%BCF | 0 | 14 29/32 | 15 3/8 | 15 37/64 | 0 | ||||
50191 | ZC%BCJ | 10 | 73 3/32 | 72 47/64 | 72 59/64 | 0 | ||||
50192 | ZC%BDD | 0 | 0 | |||||||
50193 | ZC%BDH | 0 | 70 15/32 | 70 21/32 | 0 | |||||
50194 | ZC%BEF | 30 | 66 23/32 | 69 23/64 | 69 9/16 | 0 | ||||
50195 | ZC%BRJ | 0 | 0 | |||||||
50196 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
50197 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
50198 | ZC%BVA | 11 | 97 3/4 | 98 9/32 | 98 7/16 | 0 | ||||
50199 | ZC%BWI | 100 | 95 43/64 | 95 43/64 | 95 27/32 | 0 | ||||
50200 | ZC%BXG | 42 | 91 21/32 | 92 23/32 | 92 57/64 | 0 | ||||
50201 | ZC%BYE | 1200 | 89 37/64 | 89 61/64 | 90 9/64 | 0 | ||||
50202 | ZC%BZB | 20 | 84 17/32 | 87 3/32 | 87 9/32 | 0 | ||||
50203 | ZC%CAF | 10 | 84 3/8 | 84 3/8 | 84 9/16 | 0 | ||||
50204 | ZC%CBD | 25 | 74 25/64 | 81 21/32 | 81 27/32 | 0 | ||||
50205 | ZC%CCB | 49 | 77 27/32 | 79 1/8 | 79 5/16 | 0 | ||||
50206 | ZC%CDJ | 8 | 73 7/32 | 76 35/64 | 76 47/64 | 0 | ||||
50207 | ZC%CEH | 11 | 69 3/4 | 74 3/32 | 74 9/32 | 0 | ||||
50208 | ZC%CFE | 500 | 69 17/32 | 71 43/64 | 71 27/32 | 0 | ||||
50209 | ZC%CGC | 10 | 66 3/16 | 69 13/32 | 69 39/64 | 0 | ||||
50210 | ZC%CHA | 12 | 65 3/64 | 67 | 67 13/64 | 0 | ||||
50211 | ZC%CJG | 10 | 63 37/64 | 64 25/32 | 64 61/64 | 0 | ||||
50212 | ZC%CKD | 20 | 62 23/64 | 62 13/32 | 62 19/32 | 0 | ||||
50213 | ZC%CLB | 0 | 60 3/16 | 60 3/8 | 0 | |||||
50214 | ZC%CMJ | 150 | 55 19/32 | 58 1/32 | 58 7/32 | 0 | ||||
50215 | ZC%CNH | 10 | 52 63/64 | 56 1/64 | 56 7/32 | 0 | ||||
50216 | ZC%CPC | 35 | 52 3/64 | 54 1/64 | 54 13/64 | 0 | ||||
50217 | ZC%CQA | 20 | 49 1/8 | 52 1/16 | 52 1/4 | 0 | ||||
50218 | ZC%CRI | 22 | 47 49/64 | 50 1/4 | 50 7/16 | 0 | ||||
50219 | ZC%CSG | 5 | 45 9/16 | 48 15/32 | 48 41/64 | 0 | ||||
50220 | ZC%CTE | 5 | 46 31/32 | 46 21/32 | 46 27/32 | 0 | ||||
50221 | ZC%CUB | 10 | 39 7/64 | 45 1/16 | 45 1/4 | 0 | ||||
50222 | ZC%CVJ | 0 | 41 27/64 | 43 23/64 | 43 35/64 | 0 | ||||
50223 | ZC%CWH | 32 | 39 51/64 | 41 13/16 | 41 63/64 | 0 | ||||
50224 | ZC%CXF | 5 | 42 23/64 | 40 5/16 | 40 31/64 | 0 | ||||
50225 | ZC%CYD | 30 | 36 13/64 | 38 51/64 | 38 63/64 | 0 | ||||
50226 | ZC%CZA | 0 | 37 11/32 | 37 33/64 | 0 | |||||
50227 | ZC%DAE | 11 | 33 7/16 | 35 31/32 | 36 5/32 | 0 | ||||
50228 | ZC%DBC | 28 | 33 17/64 | 34 43/64 | 34 55/64 | 0 | ||||
50229 | ZC%DCA | 75 | 31 17/64 | 33 25/64 | 33 37/64 | 0 | ||||
50230 | ZC%DDI | 20 | 29 47/64 | 32 13/64 | 32 3/8 | 0 | ||||
50231 | ZC%DEG | 14 | 29 7/64 | 31 | 31 3/16 | 0 | ||||
50232 | ZC%DFD | 6 | 28 13/32 | 29 53/64 | 30 1/64 | 0 | ||||
50233 | ZC%DGB | 18 | 27 11/32 | 28 3/4 | 28 15/16 | 0 | ||||
50234 | ZC%DHJ | 69 | 26 15/64 | 27 47/64 | 27 29/32 | 0 | ||||
50235 | ZC%FAC | 0 | 0 | |||||||
50236 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
50237 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
50238 | ZC%FDG | 80 | 99 15/32 | 99 21/32 | 99 3/4 | 0 | ||||
50239 | ZC%FEE | 20 | 92 59/64 | 96 31/32 | 97 9/64 | 0 | ||||
50240 | ZC%FFB | 3100 | 92 13/32 | 94 13/64 | 94 3/8 | 0 | ||||
50241 | ZC%FGJ | 12 | 91 1/64 | 91 21/64 | 91 33/64 | 0 | ||||
50242 | ZC%FHH | 6 | 88 17/32 | 88 35/64 | 88 23/32 | 0 | ||||
50243 | ZC%FJD | 50 | 83 9/32 | 85 47/64 | 85 59/64 | 0 | ||||
50244 | ZC%FKA | 20 | 83 5/32 | 82 63/64 | 83 11/64 | 0 | ||||
50245 | ZC%FLI | 45 | 77 13/16 | 80 3/8 | 80 9/16 | 0 | ||||
50246 | ZC%FMG | 48 | 76 1/2 | 77 51/64 | 77 63/64 | 0 | ||||
50247 | ZC%FNE | 8 | 72 33/64 | 75 21/64 | 75 33/64 | 0 | ||||
50248 | ZC%FPJ | 50 | 71 23/32 | 72 7/8 | 73 1/16 | 0 | ||||
50249 | ZC%FQH | 100 | 68 15/64 | 70 1/2 | 70 11/16 | 0 | ||||
50250 | ZC%FRF | 10 | 65 15/16 | 68 9/64 | 68 21/64 | 0 | ||||
50251 | ZC%FSD | 30 | 68 7/8 | 65 29/32 | 66 3/32 | 0 | ||||
50252 | ZC%FTB | 10 | 63 19/32 | 63 37/64 | 63 49/64 | 0 | ||||
50253 | ZC%FUI | 20 | 58 5/8 | 61 17/64 | 61 29/64 | 0 | ||||
50254 | ZC%FVG | 43 | 59 1/64 | 59 5/64 | 59 17/64 | 0 | ||||
50255 | ZC%FWE | 9 | 56 9/16 | 57 | 57 3/16 | 0 | ||||
50256 | ZC%FXC | 5 | 55 31/64 | 55 1/16 | 55 1/4 | 0 | ||||
50257 | ZC%FYA | 16 | 53 31/64 | 52 63/64 | 53 11/64 | 0 | ||||
50258 | ZC%FZH | 10 | 48 31/64 | 48 13/32 | 48 39/64 | 0 | ||||
50259 | ZC%GAB | 50 | 46 21/64 | 49 21/64 | 49 33/64 | 0 | ||||
50260 | ZC%GBJ | 25 | 47 31/32 | 47 19/32 | 47 25/32 | 0 | ||||
50261 | ZC%GCH | 25 | 43 29/32 | 45 53/64 | 46 | 0 | ||||
50262 | ZC%GDF | 40 | 44 5/32 | 44 13/64 | 44 25/64 | 0 | ||||
50263 | ZC%GED | 25 | 40 23/64 | 42 37/64 | 42 3/4 | 0 | ||||
50264 | ZC%GFA | 30 | 43 19/32 | 41 3/64 | 41 15/64 | 0 | ||||
50265 | ZC%JTH | 14 | 25 1/2 | 26 23/32 | 26 29/32 | 0 | ||||
50266 | ZC%JUE | 25 | 37 13/32 | 39 33/64 | 39 45/64 | 0 | ||||
50267 | ZC%JVC | 6 | 35 7/32 | 38 5/64 | 38 17/64 | 0 | ||||
50268 | ZC%JWA | 5 | 34 47/64 | 36 21/32 | 36 53/64 | 0 | ||||
50269 | ZC%JXI | 5 | 37 63/64 | 35 3/8 | 35 9/16 | 0 | ||||
50270 | ZC%JYG | 30 | 31 9/32 | 34 1/32 | 34 7/32 | 0 | ||||
50271 | ZC%JZD | 30 | 30 29/64 | 32 49/64 | 32 61/64 | 0 | ||||
50272 | ZC%KAG | 4 | 29 7/8 | 31 19/32 | 31 25/32 | 0 | ||||
50273 | ZC%KBE | 100 | 28 35/64 | 30 13/32 | 30 19/32 | 0 | ||||
50274 | ZC%KCC | 12 | 27 15/64 | 29 5/16 | 29 1/2 | 0 | ||||
50275 | ZC%KDA | 30 | 25 43/64 | 28 7/32 | 28 25/64 | 0 | ||||
50276 | ZC%KEI | 20 | 24 7/8 | 27 3/16 | 27 3/8 | 0 | ||||
50277 | ZC%KFF | 12 | 24 1/8 | 26 19/64 | 26 31/64 | 0 | ||||
50278 | ZC%KGD | 165 | 23 63/64 | 25 3/4 | 25 15/16 | 0 | ||||
50279 | ZC%KHB | 30 | 23 47/64 | 25 3/16 | 25 3/8 | 0 | ||||
50280 | ZC%KJH | 30 | 23 45/64 | 24 11/16 | 24 57/64 | 0 | ||||
50281 | ZC%KKE | 130 | 23 9/64 | 24 1/4 | 24 15/32 | 0 | ||||
50282 | ZC%KLC | 60 | 22 5/8 | 23 25/32 | 23 63/64 | 0 | ||||
50283 | ZC%KMA | 9 | 22 61/64 | 23 3/8 | 23 37/64 | 0 | ||||
50284 | ZC%KNI | 101 | 25 11/16 | 22 31/32 | 23 11/64 | 0 | ||||
50285 | ZC%KPD | 110 | 23 1/4 | 22 9/16 | 22 49/64 | 0 | ||||
50286 | ZC%KQB | 30 | 20 3/4 | 22 11/64 | 22 23/64 | 0 | ||||
50287 | ZC%KRJ | 118 | 21 43/64 | 21 3/4 | 21 59/64 | 0 | ||||
50288 | ZC%KSH | 0 | 21 23/64 | 21 9/16 | 0 | |||||
50289 | ZC%KTF | 125 | 21 13/32 | 20 31/32 | 21 11/64 | 0 | ||||
50290 | ZC%KUC | 200 | 18 49/64 | 20 5/8 | 20 13/16 | 0 | ||||
50291 | ZC%KVA | 0 | 20 1/4 | 20 7/16 | 0 | |||||
50292 | ZC%KWI | 0 | 19 57/64 | 20 3/32 | 0 | |||||
50293 | ZC%KXG | 100 | 18 49/64 | 19 19/32 | 19 25/32 | 0 | ||||
50294 | ZC%KYE | 45 | 18 5/64 | 19 15/64 | 19 29/64 | 0 | ||||
50295 | ZC%KZB | 43 | 18 3/32 | 18 29/32 | 19 7/64 | 0 | ||||
50296 | ZC%LAF | 564 | 20 9/32 | 18 39/64 | 18 51/64 | 0 | ||||
50297 | ZC%LBD | 45 | 17 11/32 | 18 19/64 | 18 1/2 | 0 | ||||
50298 | ZC%LCB | 50 | 17 21/64 | 17 57/64 | 18 1/4 | 0 | ||||
50299 | ZC%LDJ | 15 | 17 3/64 | 17 21/32 | 17 57/64 | 0 | ||||
50300 | ZC%LEH | 53 | 17 13/16 | 17 25/64 | 17 5/8 | 0 | ||||
50301 | ZC%LFE | 40 | 17 19/64 | 17 5/32 | 17 31/64 | 0 | ||||
50302 | ZC%LGC | 0 | 16 55/64 | 17 5/64 | 0 | |||||
50303 | ZC%LHA | 46 | 15 21/64 | 16 5/8 | 16 13/16 | 0 | ||||
50304 | ZC%LJG | 46 | 15 9/32 | 16 23/64 | 16 9/16 | 0 | ||||
50305 | ZC%LKD | 0 | 16 41/64 | 16 5/32 | 16 7/16 | 0 | ||||
50306 | ZC%LLB | 0 | 15 31/64 | 15 57/64 | 16 1/8 | 0 | ||||
50307 | ZC%LMJ | 0 | 15 31/64 | 15 47/64 | 0 | |||||
50308 | ZC%LPC | 0 | 15 45/64 | 15 3/16 | 15 29/64 | 0 | ||||
50309 | ZC%LQA | 0 | 14 61/64 | 15 11/64 | 0 | |||||
50310 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
50311 | ZC%LTE | 30 | 13 3/16 | 14 7/16 | 14 5/8 | 0 | ||||
50312 | ZC%LUB | 0 | 14 11/32 | 14 17/32 | 0 | |||||
50313 | ZCB | 0 | 57 49/64 | 0 | ||||||
50314 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
50315 | ZE%11 | 1 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 83 1/2 | 84 1/2 | 1 | |
50316 | ZRC%23 | 1 | 86 | 0 | ||||||
50317 | 0 | 0 |